CollectAI

close-nasdaq_stocks

2026/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260327 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260327 0 1.01 1.02 0.9902 1.01 5930 1.01
AACIU.US Armada Acquisition Corp. I Unit 20260327 0 9.99 9.99 9.96 9.96 7400 9.96 down down correct
AAIDX.US AAIDX 20260327 0 20.02 20.02 20.02 20.02 0 19.8671
AAL.US American Airlines Group Inc 20260327 0 10.5 10.62 10.2 10.3 47681400 10.3 down down correct
AAME.US Atlantic American Corporation 20260327 0 2.54 2.54 2.38 2.39 8133 2.39 down down correct
AAOI.US Applied Optoelectronics Inc 20260327 0 101.2 101.5 94.18 98.21 7600900 98.21 down down correct
AAON.US AAON Inc 20260327 0 82.6 83.44 80.93 81.48 548900 81.48 down down correct
AAPL.US Apple Inc 20260327 0 253.9 255.49 248.07 248.8 47900000 248.8 down down correct
AATC.US Image Sensing Systems Inc 20260327 0 5.4 5.4 5.4 5.4 0 5.4
ABCB.US Ameris Bancorp 20260327 0 76.89 77.02 75.62 75.89 508300 75.6917 down down correct
ABCL.US AbCellera Biologics Inc 20260327 0 3.31 3.35 3.2401 3.27 2369182 3.27 down down correct
ABEO.US Abeona Therapeutics Inc 20260327 0 4.32 4.39 4.29 4.29 1167900 4.29 down down correct
ABNB.US Airbnb Inc 20260327 0 129.22 129.915 122.46 122.87 4207200 122.87 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260327 0 2.48 2.55 2.25 2.26 924500 2.26 down down correct
ABR.US PF 20260327 0 21.85 21.93 21.8 21.91 27518 21.5303 up up correct
ABSI.US Absci Corporation Common Stock 20260327 0 2.84 2.96 2.725 2.78 4207328 2.78 down down correct
ABUS.US Arbutus Biopharma Corporation 20260327 0 4.42 4.55 4.28 4.29 1383401 4.29 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260327 0 1.07 1.07 0.97 1 75300 1 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260327 0 21.25 21.42 20.75 20.75 1215000 20.75 down down correct
ACB.US Aurora Cannabis Inc 20260327 0 3.31 3.312 3.193 3.2 661700 3.2 down down correct
ACET.US Adicet Bio Inc 20260327 0 6.62 6.66 6.42 6.47 105083 6.47 down down correct
ACGL.US Arch Capital Group Ltd 20260327 0 94.17 94.65 93.35 93.42 2913700 93.42 down down correct
ACGLN.US Arch Capital Group Ltd 20260327 0 16.35 16.6 16.3 16.56 98600 16.56 up up correct
ACGLO.US Arch Capital Group Ltd 20260327 0 19.75 19.76 19.56 19.61 37800 19.61 down down correct
ACHC.US Acadia Healthcare Company Inc 20260327 0 23.81 24 22.53 22.91 3390800 22.91 down down correct
ACHV.US Achieve Life Sciences Inc 20260327 0 2.88 2.88 2.63 2.65 1234058 2.65 down up incorrect
ACIU.US AC Immune SA 20260327 0 2.85 2.92 2.7 2.7 260558 2.7 down up incorrect
ACIW.US ACI Worldwide Inc 20260327 0 40.25 40.25 39.31 39.88 663900 39.88 down up incorrect
ACLS.US Axcelis Technologies Inc 20260327 0 96.07 99.81 96.07 97.35 692100 97.35 up up correct
ACMR.US ACM Research Inc 20260327 0 40.56 41.495 39.73 40.07 968500 40.07 down down correct
ACNB.US ACNB Corporation 20260327 0 47.1 47.615 46.74 47.25 68203 47.25 up up correct
ACRS.US Aclaris Therapeutics Inc 20260327 0 3.5 3.605 3.4 3.52 2387986 3.52 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260327 0 40.72 40.82 40.17 40.17 168684 40.17 down down correct
ACTG.US Acacia Research Corporation 20260327 0 4.99 4.99 4.765 4.84 375313 4.84 down down correct
ACVA.US ACV Auctions Inc 20260327 0 4.27 4.3 4.065 4.15 2528293 4.15 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260327 0 3.92 3.9588 3.55 3.76 250277 3.76 down down correct
ADAG.US Adagene Inc 20260327 0 4.05 4.14 3.62 3.77 135989 3.77 down down correct
ADBE.US Adobe Inc 20260327 0 239.79 239.79 233.16 234.84 4429400 234.84 down down correct
ADC.US PA 20260327 0 17.05 17.05 16.93 16.965 25876 16.8775 down down correct
ADI.US Analog Devices Inc 20260327 0 310.87 313.19 306.18 307.44 3282100 307.44 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260327 0 1.72 1.72 1.6121 1.64 55132 1.64 down down correct
ADMA.US ADMA Biologics Inc 20260327 0 9.465 9.805 8.86 9.25 22371100 9.25 down up incorrect
ADP.US Automatic Data Processing Inc 20260327 0 203.48 204.59 199.19 201.25 3569400 201.25 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260327 0 13.84 13.86 12.02 12.41 4948100 12.41 down down correct
ADSK.US Autodesk Inc 20260327 0 237.63 237.87 229.24 229.84 2233100 229.84 down down correct
ADTN.US ADTRAN Inc 20260327 0 12.97 13.1 12.74 12.93 1823060 12.93 down down correct
ADTX.US Aditxt Inc 20260327 0 0.9 0.903 0.801 0.81 123800 0.81 down down correct
ADUS.US Addus HomeCare Corporation 20260327 0 97.15 97.83 94.4 95.19 186600 95.19 down down correct
ADV.US Advantage Solutions Inc 20260327 0 20.63 26.29 20.63 25.57 189800 25.57 up up correct
ADXN.US Addex Therapeutics Ltd 20260327 0 5.8 7.15 5.8 6.7 10527 6.7 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260327 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260327 0 1.22 1.27 1.13 1.16 389300 1.16 down down correct
AEHR.US Aehr Test Systems 20260327 0 34.32 35.18 32.18 32.52 1460400 32.52 down down correct
AEI.US Alset EHome International Inc 20260327 0 1.8 1.9504 1.72 1.78 16465 1.78 down down correct
AEIS.US Advanced Energy Industries Inc 20260327 0 310.63 320.62 304 310.76 623100 310.76 up up correct
AEMD.US Aethlon Medical Inc 20260327 0 2.23 2.3476 2.12 2.15 27181 2.15 down down correct
AEP.US American Electric Power Company Inc 20260327 0 128.84 131.51 128.32 130.1 4404500 130.1 up up correct
AEYE.US AudioEye Inc 20260327 0 5.7 5.9499 5.55 5.71 145514 5.71 up down incorrect
AFBI.US Affinity Bancshares Inc 20260327 0 19.435 19.87 19.41 19.41 1168 19.41 down down correct
AFCG.US AFC Gamma Inc 20260327 0 2.59 2.725 2.58 2.66 296900 2.6096 up up correct
AFIB.US Acutus Medical Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
AFRM.US Affirm Holdings Inc 20260327 0 42.99 43.85 42.095 42.53 5375200 42.53 down up incorrect
AFYA.US Afya Limited 20260327 0 14.9 15.19 14.69 14.75 112812 14.75 down up incorrect
AGEN.US Agenus Inc 20260327 0 3.44 3.4657 3.34 3.39 321688 3.39 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260327 0 29.71 30 29.26 29.43 797100 29.43 down down correct
AGMH.US AGM Group Holdings Inc 20260327 0 0.9385 0.9385 0.9008 0.91 18255 0.91 down down correct
AGNC.US AGNC Investment Corp 20260327 0 9.76 9.81 9.63 9.69 25044600 9.4671 down down correct
AGNCM.US AGNC Investment Corp 20260327 0 24.43 24.6 24.41 24.48 22800 23.9651 up up correct
AGNCN.US AGNC Investment Corp 20260327 0 25.37 25.37 25.06 25.14 30500 24.5757 down down correct
AGNCO.US AGNC Investment Corp 20260327 0 25.1 25.12 24.97 25.019 42500 24.4597 down down correct
AGNCP.US AGNC Investment Corp. 20260327 0 24.5 24.55 24.27 24.27 154422 23.7306 down down correct
AGYS.US Agilysys Inc 20260327 0 71.22 71.56 68.79 70.37 219700 70.37 down down correct
AHCO.US AdaptHealth Corp 20260327 0 11.34 11.37 11.075 11.2 772600 11.2 down down correct
AIHS.US Senmiao Technology Limited 20260327 0 1.59 1.59 1.46 1.46 105473 1.46 down down correct
AIP.US Arteris Inc. Common Stock 20260327 0 17.11 17.17 16.4 16.51 336188 16.51 down down correct
AIRG.US Airgain Inc 20260327 0 5.36 5.47 5.28 5.33 93635 5.33 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260327 0 3.18 3.18 2.745 2.87 1996994 2.87 down down correct
AIRTP.US Air T Inc 20260327 0 19.305 19.305 19.305 19.305 0 19.305
AKAM.US Akamai Technologies Inc 20260327 0 115.74 116.06 111.91 114.5 4460500 114.5 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260327 0 1.37 1.38 1.32 1.34 2635272 1.34 down up incorrect
AKTS.US Akoustis Technologies Inc 20260327 0 17.27 17.47 14.89 15.19 577100 15.19 down down correct
AKTX.US Akari Therapeutics Plc 20260327 0 0.135 0.165 0.126 0.126 9645 5.04 down down correct
ALCO.US Alico Inc 20260327 0 40.73 41.4999 39.8 40.61 47086 40.5607 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260327 0 1.81 1.84 1.755 1.77 2608689 1.77 down down correct
ALEC.US Alector Inc 20260327 0 2.09 2.15 1.98 2 466465 2 down down correct
ALF.US Alfi Inc 20260327 0 10.77 10.79 10.765 10.79 52400 10.79 up up correct
ALGM.US Allegro MicroSystems Inc 20260327 0 30.76 31.25 30.08 30.12 1412000 30.12 down down correct
ALGN.US Align Technology Inc 20260327 0 175.51 176.83 163.78 166.38 1294100 166.38 down down correct
ALGS.US Aligos Therapeutics Inc 20260327 0 7.05 7.06 6.56 6.66 56231 6.66 down down correct
ALGT.US Allegiant Travel Company 20260327 0 82 83.19 78.25 79.4 360000 79.4 down down correct
ALHC.US Alignment Healthcare Inc 20260327 0 16.79 16.91 16.375 16.62 2308900 16.62 down down correct
ALKS.US Alkermes plc 20260327 0 29.9 30.05 29.2 29.39 2073100 29.39 down down correct
ALKT.US Alkami Technology Inc 20260327 0 15.98 16.11 15.08 15.25 1436200 15.25 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260327 0 2.39 2.505 2.255 2.26 6330340 2.26 down up incorrect
ALLT.US Allot Ltd 20260327 0 6.42 6.42 6.12 6.25 534095 6.25 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260327 0 327.1 329.69 316.85 317.36 815900 317.36 down up incorrect
ALOT.US AstroNova Inc 20260327 0 9.23 9.7973 9.23 9.5 23295 9.5 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260327 0 0.0012 0.0013 0.0012 0.0013 642 0.0013 up up correct
ALRM.US Alarm.com Holdings Inc 20260327 0 42.69 43.12 41.5 42.49 432900 42.49 down down correct
ALRS.US Alerus Financial Corporation 20260327 0 23.87 23.87 23.455 23.57 80552 23.57 down down correct
ALT.US Altimmune Inc 20260327 0 3.16 3.19 3.02 3.02 2674900 3.02 down down correct
ALTO.US Alto Ingredients Inc 20260327 0 4.45 4.59 4.37 4.51 1611700 4.51 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260327 0 2.03 2.045 1.99 2.04 276453 2.04 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260327 0 1.44 1.44 1.01 1.05 700100 1.05 down down correct
AMAL.US Amalgamated Financial Corp 20260327 0 38.05 38.31 37.65 37.95 108000 37.95 down down correct
AMAT.US Applied Materials Inc 20260327 0 337.63 345.69 334.34 337.17 5984800 337.17 down down correct
AMBA.US Ambarella Inc 20260327 0 51.85 52.35 49.93 50.47 522700 50.47 down down correct
AMCX.US AMC Networks Inc 20260327 0 6.67 6.69 6.47 6.52 314871 6.52 down down correct
AMD.US Advanced Micro Devices Inc 20260327 0 201.77 203.27 197.69 201.99 29206600 201.99 up up correct
AMGN.US Amgen Inc 20260327 0 355.66 355.66 347.8 348.77 2274800 348.77 down down correct
AMKR.US Amkor Technology Inc 20260327 0 44.86 46.17 44.22 44.45 3324300 44.45 down down correct
AMPG.US AmpliTech Group Inc 20260327 0 2.395 2.45 1.74 1.8 3693800 1.8 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260327 0 19.37 19.635 18.92 19.01 346015 19.01 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260327 0 6.57 6.57 6.355 6.41 1258100 6.41 down down correct
AMRN.US Amarin Corporation plc 20260327 0 14.51 14.7 14.16 14.45 60600 14.45 down down correct
AMSC.US American Superconductor Corporation 20260327 0 31.64 34.04 31.64 33.72 1042000 33.72 up up correct
AMSF.US AMERISAFE Inc 20260327 0 32.8 33.01 32.41 32.73 225883 32.73 down down correct
AMST.US Amesite Inc 20260327 0 1.84 1.96 1.83 1.85 47000 1.85 up up correct
AMTB.US Amerant Bancorp Inc 20260327 0 21.56 21.75 21.46 21.48 171900 21.48 down down correct
AMTX.US Aemetis Inc 20260327 0 3.15 3.44 3.07 3.3 2622388 3.3 up down incorrect
AMWD.US American Woodmark Corporation 20260327 0 40.6 40.67 39.74 40.1 208661 40.1 down down correct
AMZN.US Amazon.com Inc 20260327 0 206.46 206.6 199.14 199.34 56009800 199.34 down down correct
ANAB.US AnaptysBio Inc 20260327 0 65.16 66.2801 55.61 57.4001 2029950 38.2667 down up incorrect
ANDE.US The Andersons Inc 20260327 0 71.96 73.85 70.69 73.19 347300 72.9861 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260327 0 1 1 0.8868 0.8868 48506 0.8868 down down correct
ANGI.US Angi Inc 20260327 0 6.8 6.87 6.43 6.48 864175 6.48 down down correct
ANGO.US AngioDynamics Inc 20260327 0 11.31 11.31 10.74 10.9 474319 10.9 down down correct
ANIK.US Anika Therapeutics Inc 20260327 0 14.72 14.725 14.19 14.28 91770 14.28 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260327 0 73.95 74.65 72.6 72.82 130700 72.82 down down correct
ANIX.US Anixa Biosciences Inc 20260327 0 2.63 2.83 2.5 2.55 110100 2.55 down down correct
ANNX.US Annexon Inc 20260327 0 5.19 5.32 4.995 5 1751838 5 down down correct
ANY.US Sphere 3D Corp 20260327 0 1.37 1.47 1.34 1.42 89900 1.42 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260327 0 22.23 22.39 21.535 22.05 252280 22.05 down up incorrect
AOUT.US American Outdoor Brands Inc 20260327 0 8.93 9.16 8.83 9.105 63110 9.105 up down incorrect
APA.US APA Corporation 20260327 0 43.25 44.54 43.2 44.39 11177700 44.0949 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260327 0 13.0519 13.0519 10.175 10.6957 20450 10.6957 down down correct
APEI.US American Public Education Inc 20260327 0 57.46 58.635 56.77 57.24 287122 57.24 down up incorrect
API.US Agora Inc 20260327 0 3.43 3.485 3.405 3.41 299893 3.41 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260327 0 17.55 17.61 16.97 16.97 1762700 16.97 down down correct
APM.US Aptorum Group Limited 20260327 0 1.05 1.05 0.92 0.93 131700 0.93 down down correct
APOG.US Apogee Enterprises Inc 20260327 0 32.55 32.96 32.28 32.46 319300 32.46 down down correct
APP.US AppLovin Corporation 20260327 0 392.6 398.995 380.38 381.2 4126700 381.2 down down correct
APPF.US AppFolio Inc 20260327 0 156.66 157.61 154.16 155.68 368400 155.68 down down correct
APPN.US Appian Corporation 20260327 0 23.895 23.895 23 23.18 376200 23.18 down down correct
APPS.US Digital Turbine Inc 20260327 0 2.94 3.045 2.87 2.91 1772582 2.91 down down correct
APRE.US Aprea Therapeutics Inc 20260327 0 0.728 0.728 0.683 0.683 77916 0.683 down down correct
APVO.US Aptevo Therapeutics Inc 20260327 0 4.5 4.55 4.14 4.27 82746 4.27 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260327 0 1.39 1.4295 1.35 1.3882 1983 1.3882 down down correct
APYX.US Apyx Medical Corporation 20260327 0 3.79 3.83 3.55 3.64 43081 3.64 down down correct
AQB.US AquaBounty Technologies Inc 20260327 0 0.91 0.936 0.885 0.885 6000 0.885 down down correct
AQMS.US Aqua Metals Inc 20260327 0 3.75 3.83 3.52 3.63 34361 3.63 down down correct
AQST.US Aquestive Therapeutics Inc 20260327 0 4.06 4.14 4 4.02 1198438 4.02 down down correct
ARAY.US Accuray Incorporated 20260327 0 0.373 0.4083 0.36 0.3956 1459168 0.3956 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260327 0 0.61 0.61 0.5705 0.582 1443733 0.582 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260327 0 0.0738 0.0738 0.0738 0.0738 13226 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260327 0 2.99 3 2.88 3 11069 3 up up correct
ARCB.US ArcBest Corporation 20260327 0 93.23 94.05 91.95 92.47 223600 92.47 down down correct
ARCC.US Ares Capital Corporation 20260327 0 17.83 17.89 17.4 17.45 8322700 17.45 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260327 0 7.08 7.205 6.58 6.76 636178 6.76 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 5004 0.0002
ARDX.US Ardelyx Inc 20260327 0 5.62 5.71 5.44 5.48 2520500 5.48 down down correct
AREC.US American Resources Corporation 20260327 0 2.4 2.4 2.22 2.28 2673914 2.28 down down correct
ARGX.US argenx SE 20260327 0 695.885 705.66 690.85 691.4 418985 691.4 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260327 0 6.61 6.655 6.4302 6.5 1294763 6.5 down down correct
ARKO.US Arko Corp 20260327 0 5.46 5.53 5.355 5.46 755200 5.46
ARKR.US Ark Restaurants Corp 20260327 0 6.9 6.9 6.9 6.9 1623 6.9
ARLP.US Alliance Resource Partners L.P 20260327 0 28.84 29.45 28.84 28.99 430412 28.99 up up correct
AROW.US Arrow Financial Corporation 20260327 0 33.08 33.35 32.8 33.02 61828 33.02 down down correct
ARQQ.US Arqit Quantum Inc 20260327 0 12.58 12.58 11.59 11.78 206100 11.78 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260327 0 0.13 0.1331 0.13 0.1331 14136 0.1331 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260327 0 22.23 22.53 21.13 21.22 1357100 21.22 down down correct
ARRY.US Array Technologies Inc 20260327 0 7.2 7.51 7.18 7.33 2972200 7.33 up up correct
ARTL.US Artelo Biosciences Inc 20260327 0 7.99 19.9099 7.45 10.54 82507239 10.54 up up correct
ARTNA.US Artesian Resources Corporation 20260327 0 32.25 32.71 31.89 32.06 102826 32.06 down down correct
ARTW.US Art's 20260327 0 2.18 2.25 2.1 2.13 18979 2.13 down down correct
ARVN.US Arvinas Inc 20260327 0 10.87 11.08 9.97 10.1 828751 10.1 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260327 0 60.29 61.48 57.58 57.78 1650500 57.78 down down correct
ASLE.US AerSale Corporation 20260327 0 6.16 6.205 6.1 6.15 346075 6.15 down down correct
ASMB.US Assembly Biosciences Inc 20260327 0 28.57 28.89 27.25 27.7 70500 27.7 down down correct
ASML.US ASML Holding N.V 20260327 0 1318.43 1333.775 1298.52 1302.47 1759696 1299.6313 down down correct
ASO.US Academy Sports and Outdoors Inc 20260327 0 53.5 54.78 52.915 53.51 1851286 53.51 up up correct
ASPC.US Alpha Capital Acquisition Company 20260327 0 10.7 10.815 10.63 10.7 4700 10.7
ASPCU.US Alpha Capital Acquisition Company 20260327 0 10.75 10.75 10.75 10.75 100 10.75
ASPS.US Altisource Portfolio Solutions S.A 20260327 0 6.56 6.8 6.46 6.8 13972 6.8 up up correct
ASPU.US Aspen Group Inc 20260327 0 0.2512 0.275 0.2475 0.275 38945 0.275 up up correct
ASRT.US Assertio Holdings Inc 20260327 0 19.31 19.88 18.71 19.39 161585 19.39 up up correct
ASRV.US AmeriServ Financial Inc 20260327 0 3.55 3.62 3.54 3.62 6286 3.62 up up correct
ASTC.US Astrotech Corporation 20260327 0 2.11 2.37 1.915 2.37 193257 2.37 up up correct
ASTE.US Astec Industries Inc 20260327 0 52.61 53.1199 51.78 52.14 127276 52.14 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260327 0 4.14 4.26 3.93 3.96 791765 3.96 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260327 0 0.1001 0.1001 0.1001 0.1001 700 0.1001
ASTS.US AST SpaceMobile Inc 20260327 0 89.44 90.25 78.52 78.67 14779200 78.67 down up incorrect
ASUR.US Asure Software Inc 20260327 0 7.88 8.14 7.7 7.91 112620 7.91 up up correct
ASYS.US Amtech Systems Inc 20260327 0 11.4 11.68 11.2 11.45 111700 11.45 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260327 0 3.62 3.66 3.315 3.35 3254138 3.35 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260327 0 5.035 5.25 4.77 4.77 9426 4.77 down down correct
ATEC.US Alphatec Holdings Inc 20260327 0 11.46 11.52 10.87 10.93 1950700 10.93 down down correct
ATER.US Aterian Inc 20260327 0 0.607 0.61 0.561 0.561 37400 0.561 down down correct
ATEX.US Anterix Inc 20260327 0 38.78 39.13 37.49 38.24 184029 38.24 down down correct
ATHE.US Alterity Therapeutics Limited 20260327 0 3.09 3.2678 3.09 3.16 4796 3.16 up up correct
ATLC.US Atlanticus Holdings Corporation 20260327 0 52.77 53.17 50.82 52.7 62100 52.7 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260327 0 24.99 25.04 24.97 24.99 30800 24.6098
ATLCP.US Atlanticus Holdings Corporation 20260327 0 22.42 22.42 20.46 21.93 12700 21.93 down down correct
ATLO.US Ames National Corporation 20260327 0 27.51 27.86 27.33 27.61 36939 27.61 up up correct
ATMH.US All Things Mobile Analytic Inc 20260327 0 0.0371 0.0628 0.0327 0.05 168800 0.05 up up correct
ATNI.US ATN International Inc 20260327 0 27.4 28.02 27.39 27.83 51800 27.5528 up down incorrect
ATOM.US Atomera Incorporated 20260327 0 3.86 3.9 3.61 3.74 969800 3.74 down down correct
ATOS.US Atossa Therapeutics Inc 20260327 0 4.6 4.925 4.6 4.72 64924 4.72 up up correct
ATRA.US Atara Biotherapeutics Inc 20260327 0 4.71 4.99 4.585 4.59 51300 4.59 down down correct
ATRC.US AtriCure Inc 20260327 0 29.72 30.14 28.83 28.88 304600 28.88 down down correct
ATRO.US Astronics Corporation 20260327 0 63.84 65.64 63.5 64.78 708300 64.78 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260327 0 0.29 0.29 0.29 0.29 0 0.29
AUB.US Atlantic Union Bankshares Corporation 20260327 0 35.21 35.43 34.62 34.79 847073 34.79 down down correct
AUBN.US Auburn National Bancorporation Inc 20260327 0 22.99 23.99 22.99 23.95 6800 23.95 up up correct
AUDC.US AudioCodes Ltd 20260327 0 8.47 8.53 8.285 8.33 38988 8.33 down down correct
AUID.US Ipsidy Inc. Common Stock 20260327 0 1.26 1.26 1.21 1.22 263800 1.22 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260327 0 14.53 14.53 14.11 14.27 1130900 14.27 down down correct
AUR.US Aurora Innovation Inc 20260327 0 4.143 4.205 4.1 4.12 17996000 4.12 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260327 0 6.39 6.445 6.17 6.27 275942 6.27 down down correct
AUROW.US Aurora Innovation Inc 20260327 0 0.2001 0.2151 0.186 0.2001 24362 0.2001
AUTL.US Autolus Therapeutics plc 20260327 0 1.21 1.2699 1.175 1.21 4847891 1.21
AUUD.US Auddia Inc 20260327 0 0.832 0.832 0.756 0.766 18886 5.938 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260327 0 6.55 6.56 6.265 6.29 703822 6.29 down down correct
AVAV.US AeroVironment Inc 20260327 0 192.13 193.93 183.85 184.43 874800 184.43 down down correct
AVGO.US Broadcom Inc 20260327 0 307.06 307.5 298.87 300.68 23593900 300.68 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260327 0 5.33 5.4 5.08 5.12 320146 5.12 down up incorrect
AVNW.US Aviat Networks Inc 20260327 0 23.61 23.61 22.24 22.93 125789 22.93 down up incorrect
AVO.US Mission Produce Inc 20260327 0 13.58 14.17 13.49 13.94 1125595 13.94 up up correct
AVPT.US Avepoint Inc 20260327 0 9.61 9.61 9.33 9.44 1185800 9.44 down down correct
AVT.US Avnet Inc 20260327 0 60.28 61.25 59.55 59.73 548100 59.73 down down correct
AVTX.US Avalo Therapeutics Inc 20260327 0 13.8 14.02 13.49 13.89 559100 13.89 up up correct
AVXL.US Anavex Life Sciences Corp 20260327 0 2.835 2.89 2.75 2.82 2432200 2.82 down down correct
AWRE.US Aware Inc 20260327 0 1.35 1.35 1.23 1.25 32763 1.25 down down correct
AXGN.US AxoGen Inc 20260327 0 31.77 32.02 30 31.28 805300 31.28 down down correct
AXON.US Axon Enterprise Inc 20260327 0 445.01 449.1 428.5 429.94 864400 429.94 down down correct
AXSM.US Axsome Therapeutics Inc 20260327 0 163.89 163.89 155.56 156.35 680800 156.35 down down correct
AXTI.US AXT Inc 20260327 0 61.2 64.97 58.7 60.63 7977400 60.63 down down correct
AYTU.US Aytu Biopharma Inc 20260327 0 2.62 2.65 2.59 2.6 54300 2.6 down down correct
AZN.US AstraZeneca PLC 20260327 0 190.88 192.97 187.95 188.42 2762900 188.42 down down correct
BAC.US PQ 20260327 0 16.84 16.87 16.77 16.8 73735 16.5423 down down correct
BAND.US Bandwidth Inc 20260327 0 17 17.2 16.5 16.86 516740 16.86 down down correct
BANF.US BancFirst Corporation 20260327 0 107.45 107.51 106.1 106.72 102600 106.2354 down down correct
BANR.US Banner Corporation 20260327 0 59.98 60.18 59.53 59.74 158800 59.74 down down correct
BANX.US StoneCastle Financial Corp 20260327 0 19.05 19.05 18.65 18.68 33700 18.5383 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260327 0 2.55 2.64 2.45 2.52 8100 2.52 down down correct
BATRA.US The Liberty Braves Group 20260327 0 46.62 46.62 45.901 46.19 57200 46.19 down down correct
BATRK.US The Liberty Braves Group 20260327 0 41.97 42.055 41.29 41.53 264900 41.53 down down correct
BBBY.US Bed Bath & Beyond Inc 20260327 0 4.5 4.53 4.31 4.37 2055300 4.37 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260327 0 6.87 6.95 6.81 6.84 179700 6.84 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260327 0 3.5 3.605 3.22 3.22 19313 3.22 down up incorrect
BBIG.US Vinco Ventures Inc 20260327 0 0.0034 0.0034 0.0034 0.0034 606 0.0034
BBIO.US BridgeBio Pharma Inc 20260327 0 72.33 73.03 69.44 69.7 1225800 69.7 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260327 0 1.125 1.125 1.11 1.11 6800 1.11 down down correct
BBSI.US Barrett Business Services Inc 20260327 0 29.22 29.57 28.65 29.36 370202 29.36 up up correct
BCAB.US BioAtla Inc 20260327 0 0.156 0.169 0.151 0.153 16428 7.65 down down correct
BCBP.US BCB Bancorp Inc 20260327 0 8.7 8.73 8.5607 8.64 61645 8.64 down down correct
BCDA.US BioCardia Inc 20260327 0 1.2 1.2299 1.16 1.16 41483 1.16 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260327 0 0.89 0.9 0.88 0.9 5600 0.9 up up correct
BCML.US BayCom Corp 20260327 0 29.16 29.16 28.78 29.06 23500 29.06 down down correct
BCOR.US Blucora Inc 20260327 0 21.05 21.05 20.95 20.95 1700 20.95 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260327 0 10.75 10.75 10.75 10.75 100 10.75
BCPC.US Balchem Corporation 20260327 0 165.21 167.58 164.92 166.95 239500 166.95 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260327 0 9.59 9.73 9.33 9.33 4324862 9.33 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260327 0 3.9 4 3.72 3.75 312490 3.75 down down correct
BCYC.US Bicycle Therapeutics plc 20260327 0 4.51 4.51 4.24 4.31 855579 4.31 down down correct
BDSX.US Biodesix Inc 20260327 0 14.65 14.655 13.56 14.21 65836 14.21 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260327 0 2.13 2.13 2.02 2.03 451697 2.03 down down correct
BEAM.US Beam Therapeutics Inc 20260327 0 23.46 23.79 21.97 22.19 2631200 22.19 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260327 0 1.12 1.18 1.1 1.14 516861 1.14 up up correct
BEATW.US Heartbeam Inc. Warrant 20260327 0 0.1351 0.1351 0.1351 0.1351 2008 0.1351
BEEM.US Beam Global 20260327 0 1.41 1.425 1.37 1.37 186400 1.37 down down correct
BELFA.US Bel Fuse Inc 20260327 0 187.75 192.14 186.05 190.65 81600 190.5986 up up correct
BELFB.US Bel Fuse Inc 20260327 0 202.54 206.78 200.16 203.53 222900 203.47 up up correct
BFC.US Bank First Corporation 20260327 0 131.79 133.09 130.92 131.93 43000 131.93 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260327 0 0.8 0.8196 0.76 0.819 164428 0.819 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260327 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260327 0 26.66 26.71 26.43 26.6 122600 26.6 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260327 0 1400 1400 1400 1400 42000 1400
BHF.US Brighthouse Financial Inc 20260327 0 60.45 60.45 59.76 59.98 504200 59.98 down down correct
BHFAL.US Brighthouse Financial Inc 20260327 0 16.6 16.64 16.51 16.52 13500 16.52 down down correct
BHFAM.US Brighthouse Financial Inc 20260327 0 10.8 10.88 10.73 10.76 4200 10.76 down down correct
BHFAN.US Brighthouse Financial Inc 20260327 0 12.06 12.1 12 12.04 28800 12.04 down down correct
BHFAO.US Brighthouse Financial Inc 20260327 0 15.365 15.42 15.28 15.4 28000 15.4 up up correct
BHFAP.US Brighthouse Financial Inc 20260327 0 14.86 14.93 14.82 14.88 23100 14.88 up up correct
BIDU.US Baidu Inc 20260327 0 108.98 109.58 107.71 108.12 1328300 108.12 down down correct
BIIB.US Biogen Inc 20260327 0 191.06 191.06 183.01 183.84 935100 183.84 down down correct
BILI.US Bilibili Inc 20260327 0 22.55 22.645 22.22 22.33 1931000 22.33 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260327 0 0.411 0.42 0.39 0.391 234873 0.391 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260327 0 3.4 3.43 3.18 3.18 34987 3.18 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260327 0 2 2.01 1.88 1.95 30762000 1.95 down down correct
BIVI.US BioVie Inc 20260327 0 1.32 1.4 1.3 1.36 107612 1.36 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260327 0 1.976 1.976 1.83 1.96 7900 1.96 down down correct
BJRI.US BJ's Restaurants Inc 20260327 0 36.38 36.725 34.67 34.74 455391 34.74 down down correct
BKNG.US Booking Holdings Inc 20260327 0 4199 4204.68 4030.29 4062.14 8975000 162.4856 down down correct
BKR.US Baker Hughes Company 20260327 0 62.12 63.73 61.64 63.22 7771800 63.22 up up correct
BKSC.US Bank of South Carolina Corporation 20260327 0 15.83 15.83 15.8 15.8 306 15.5655 down down correct
BKYI.US BIO 20260327 0 0.58 0.62 0.57 0.57 10950 5.7 down down correct
BL.US BlackLine Inc 20260327 0 37 37.845 35.62 36.05 1784900 36.05 down down correct
BLBD.US Blue Bird Corporation 20260327 0 56.29 56.89 55.11 55.11 198400 55.11 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260327 0 9.7 9.99 9.26 9.98 1024100 9.98 up up correct
BLDP.US Ballard Power Systems Inc 20260327 0 2.41 2.475 2.295 2.385 5439426 2.385 down down correct
BLFS.US BioLife Solutions Inc 20260327 0 19.45 19.54 18.45 18.59 396000 18.59 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260327 0 12.94 13.04 12.71 12.77 94883 12.77 down down correct
BLIN.US Bridgeline Digital Inc 20260327 0 0.83 0.9 0.8263 0.8263 17634 0.8263 down up incorrect
BLKB.US Blackbaud Inc 20260327 0 38.91 38.95 37.43 37.7 621900 37.7 down up incorrect
BLMN.US Bloomin' Brands Inc 20260327 0 5.5 5.5 5.21 5.26 2048282 5.26 down up incorrect
BLNK.US Blink Charging Co 20260327 0 0.597 0.5985 0.5371 0.5432 4241228 0.5432 down down correct
BLRX.US BioLineRx Ltd 20260327 0 2.32 2.53 2.3 2.37 6700 2.37 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260327 0 3.48 3.48 3.36 3.4 634074 3.4 down up incorrect
BMBL.US Bumble Inc 20260327 0 3.3 3.335 3.17 3.22 2887297 3.22 down down correct
BMEA.US Biomea Fusion Inc 20260327 0 1.36 1.4177 1.265 1.32 1851823 1.32 down down correct
BMRA.US Biomerica Inc 20260327 0 2.08 2.08 1.96 2.01 49666 2.01 down down correct
BMRC.US Bank of Marin Bancorp 20260327 0 25.21 25.55 25.085 25.31 79703 25.31 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260327 0 55.55 55.6 54.1 54.14 1345700 54.14 down down correct
BNGO.US Bionano Genomics Inc 20260327 0 1.15 1.18 1.09 1.16 328800 1.16 up up correct
BNR.US Burning Rock Biotech Limited 20260327 0 18.81 18.81 16.16 16.36 32218 16.36 down up incorrect
BNTC.US Benitec Biopharma Inc 20260327 0 10.67 10.87 10.15 10.27 85300 10.27 down down correct
BNTX.US BioNTech SE 20260327 0 87.62 87.96 85.05 85.68 706300 85.68 down down correct
BOKF.US BOK Financial Corporation 20260327 0 125.88 125.88 124.43 124.6 324200 124.6 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260327 0 4.56 4.65 4.32 4.38 7519 4.38 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260327 0 1.47 1.47 1.34 1.36 20368 1.36 down down correct
BOOM.US DMC Global Inc 20260327 0 5.24 5.33 5.145 5.2 198874 5.2 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260327 0 4.96 5.14 4.91 5.03 130600 5.03 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260327 0 20.8 20.8 20.6 20.6 1300 20.6 down down correct
BOXL.US Boxlight Corporation 20260327 0 1.19 1.33 1.03 1.21 1138926 1.21 up up correct
BPOP.US Popular Inc 20260327 0 132.34 132.58 129.45 130.02 398600 130.02 down down correct
BPRN.US The Bank of Princeton 20260327 0 34.13 34.13 32.9 33.23 7597 33.23 down down correct
BPTH.US Bio 20260327 0 0.07 0.07 0.06 0.06 17000 0.06 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260327 0 15.8 16.15 15.78 16.14 32800 16.14 up up correct
BPYPN.US Brookfield Property Partners L.P 20260327 0 13.16 13.334 13.16 13.3 4300 13.3 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260327 0 14.74 14.97 14.7 14.785 3400 14.785 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260327 0 15.23 15.34 15.11 15.11 19400 15.11 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260327 0 1.97 1.97 1.78 1.8401 30753 1.8401 down down correct
BRID.US Bridgford Foods Corporation 20260327 0 7.59 7.63 7.52 7.57 3300 7.57 down down correct
BRKR.US Bruker Corporation 20260327 0 34.98 35.13 33.11 33.72 1982200 33.72 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260327 0 1.29 1.35 1.26 1.28 51079 1.28 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260327 0 0.3 0.3095 0.2828 0.2972 4342700 0.2972 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260327 0 22.57 23.29 22.01 23 5644900 23 up up correct
BSBK.US Bogota Financial Corp 20260327 0 8.25 8.25 8.201 8.25 2289 8.25
BSET.US Bassett Furniture Industries Incorporated 20260327 0 14.28 14.345 14.09 14.24 11558 14.24 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260327 0 0.001 0.001 0.001 0.001 1086100 0.001
BSRR.US Sierra Bancorp 20260327 0 33.4 33.48 32.83 33.31 54300 33.31 down down correct
BSVN.US Bank7 Corp 20260327 0 39.59 39.84 39.32 39.6 6800 39.6 up up correct
BSY.US Bentley Systems Incorporated 20260327 0 35.54 35.805 34.465 34.76 3856100 34.76 down down correct
BTAI.US BioXcel Therapeutics Inc 20260327 0 1.42 1.42 1.25 1.26 963396 1.26 down down correct
BTBD.US BT Brands Inc. Common Stock 20260327 0 1.6 1.67 1.55 1.66 330417 1.66 up up correct
BTBDW.US BT Brands Inc. Warrant 20260327 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260327 0 1.39 1.4 1.29 1.31 12040900 1.31 down down correct
BTCS.US BTCS Inc. Common Stock 20260327 0 1.41 1.42 1.31 1.31 930600 1.31 down down correct
BTCY.US Biotricity Inc. Common Stock 20260327 0 0.2683 0.2683 0.2594 0.265 66415 0.265 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260327 0 6.52 6.595 6.375 6.42 667700 6.3744 down down correct
BUSE.US First Busey Corporation 20260327 0 24.77 25.2 24.51 24.62 482100 24.3786 down down correct
BVS.US Bioventus Inc 20260327 0 9.24 9.39 8.82 8.94 712931 8.94 down down correct
BWAY.US BrainsWay Ltd 20260327 0 13.49 13.49 12.6152 12.87 149375 12.87 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260327 0 17.6 17.6 17.3 17.44 47217 17.44 down down correct
BWEN.US Broadwind Inc 20260327 0 2.01 2.01 1.92 1.97 81676 1.97 down down correct
BWFG.US Bankwell Financial Group Inc 20260327 0 47.78 47.99 46.65 47.49 49507 47.49 down down correct
BWMN.US Bowman Consulting Group Ltd 20260327 0 28.61 29.11 28.2007 28.63 147046 28.63 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260327 0 16.94 17.19 16.801 16.87 81500 16.87 down down correct
BYFC.US Broadway Financial Corporation 20260327 0 7.5 7.5 7.26 7.26 4737 7.26 down down correct
BYND.US Beyond Meat Inc 20260327 0 0.65 0.6619 0.635 0.6371 18862070 0.6371 down down correct
BYRN.US Byrna Technologies Inc 20260327 0 8.93 9.03 8.76 8.8 203450 8.8 down down correct
BYSI.US BeyondSpring Inc 20260327 0 1.57 1.6 1.545 1.6 22363 1.6 up up correct
BZ.US Kanzhun Ltd ADR 20260327 0 13.48 13.54 13.04 13.13 6716000 13.13 down down correct
BZUN.US Baozun Inc 20260327 0 2.15 2.24 2.07 2.095 426150 2.095 down down correct
CAAS.US China Automotive Systems Inc 20260327 0 4.331 4.34 4.15 4.22 27559 4.22 down down correct
CABA.US Cabaletta Bio Inc 20260327 0 2.79 2.95 2.63 2.68 2800277 2.68 down down correct
CAC.US Camden National Corporation 20260327 0 46.53 46.86 46.1 46.2 100300 45.8204 down down correct
CACC.US Credit Acceptance Corporation 20260327 0 441.47 441.47 418.99 419.49 123300 419.49 down down correct
CADCX.US CADCX 20260327 0 23.81 23.81 23.81 23.81 0 23.6559
CADEX.US CADEX 20260327 0 23.92 23.92 23.92 23.92 0 23.7479
CADFX.US CION Ares Diversified Credit Fund W 20260327 0 24.17 24.17 24.17 24.17 0 23.9989
CADL.US Candel Therapeutics Inc. Common Stock 20260327 0 4.89 4.9607 4.76 4.81 1327868 4.81 down down correct
CADSX.US CADSX 20260327 0 24.03 24.03 24.03 24.03 0 23.8669
CADUX.US CADUX 20260327 0 24.14 24.14 24.14 24.14 0 23.9588
CADWX.US CADWX 20260327 0 23.98 23.98 23.98 23.98 0 23.8099
CAKE.US The Cheesecake Factory Incorporated 20260327 0 55 55.36 52.82 54.07 1496300 54.07 down down correct
CALA.US Calithera Biosciences Inc 20260327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260327 0 78.79 79.58 76.78 77.12 812300 76.7657 down down correct
CAMP.US CalAmp Corp 20260327 0 4.52 4.52 4.31 4.31 59700 4.31 down down correct
CAMT.US Camtek Ltd 20260327 0 155.74 158.32 150.28 153.33 536000 153.33 down down correct
CAN.US Canaan Inc 20260327 0 0.414 0.42 0.395 0.411 13850300 0.411 down down correct
CAPR.US Capricor Therapeutics Inc 20260327 0 29.62 30.46 28.37 28.9 909400 28.9 down up incorrect
CAR.US Avis Budget Group Inc 20260327 0 132.2 151.4 131.99 148.45 1836900 148.45 up up correct
CARE.US Carter Bankshares Inc 20260327 0 21.94 22.91 21.86 22.88 282000 22.88 up up correct
CARG.US CarGurus Inc 20260327 0 35.26 35.88 34.92 35.01 1007100 35.01 down down correct
CARV.US Carver Bancorp Inc 20260327 0 1.45 1.5 1.45 1.45 879 1.45
CASH.US Meta Financial Group Inc 20260327 0 88.3 88.66 87.44 87.97 136500 87.97 down down correct
CASS.US Cass Information Systems Inc 20260327 0 43.76 44.27 43.07 43.39 63871 43.39 down down correct
CASY.US Casey's General Stores Inc 20260327 0 708.15 716.28 703.3 714.24 295900 713.7448 up up correct
CATY.US Cathay General Bancorp 20260327 0 49.19 49.51 48.77 48.85 384100 48.85 down down correct
CBAN.US Colony Bankcorp Inc 20260327 0 19.48 19.82 19.4 19.52 94400 19.52 up up correct
CBAT.US CBAK Energy Technology Inc 20260327 0 0.803 0.85 0.8 0.815 153890 0.815 up down incorrect
CBFV.US CB Financial Services Inc 20260327 0 33.89 34.65 33.89 34.1 3255 34.1 up up correct
CBIO.US Catalyst Biosciences Inc 20260327 0 13.29 15.19 12.979 15.16 428494 15.16 up up correct
CBNK.US Capital Bancorp Inc 20260327 0 29.19 29.435 28.64 28.96 118784 28.96 down down correct
CBOE.US Cboe Global Markets Inc 20260327 0 282.57 283.64 272.15 273 836400 273 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260327 0 27.58 27.8 26.35 26.74 960400 26.5152 down down correct
CBSH.US Commerce Bancshares Inc 20260327 0 48.71 48.71 48 48.07 822700 48.07 down down correct
CCAP.US Crescent Capital BDC Inc 20260327 0 12.64 12.72 12.27 12.31 232700 11.8934 down down correct
CCB.US Coastal Financial Corporation 20260327 0 74.42 74.52 73.25 73.39 92236 73.39 down down correct
CCBG.US Capital City Bank Group Inc 20260327 0 43.09 43.155 42.78 43.02 74243 43.02 down down correct
CCCC.US C4 Therapeutics Inc 20260327 0 2.57 2.6 2.39 2.41 1632700 2.41 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260327 0 21.05 21.225 20.6 20.61 136400 20.4393 down down correct
CCEL.US Cryo 20260327 0 3.23 3.39 3.2 3.31 38000 3.31 up up correct
CCEP.US Coca 20260327 0 92.79 93.25 91.55 91.64 1754200 91.64 down down correct
CCLFX.US CCLFX 20260327 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260327 0 28.41 28.59 28.23 28.37 146700 28.37 down up incorrect
CCNEP.US CNB Financial Corporation 20260327 0 24.9 25.07 24.9 24.95 3600 24.95 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260327 0 17.72 17.91 17.22 17.62 905100 17.62 down down correct
CCRN.US Cross Country Healthcare Inc 20260327 0 9.7 9.79 9.41 9.52 257871 9.52 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260327 0 24.76 25.13 24.225 24.43 108906 24.43 down down correct
CD.US Chindata Group Holdings Limited 20260327 0 3.79 4.19 3.79 4.13 75500 4.13 up up correct
CDLX.US Cardlytics Inc 20260327 0 1.05 1.06 0.92 0.9323 1702144 0.9323 down down correct
CDNA.US CareDx Inc 20260327 0 17.34 17.465 16.54 16.78 551500 16.78 down down correct
CDNS.US Cadence Design Systems Inc 20260327 0 278.26 280.43 271.05 271.77 2186600 271.77 down down correct
CDW.US CDW Corporation 20260327 0 119.62 120.54 117.82 118.17 1448400 118.17 down down correct
CDXS.US Codexis Inc 20260327 0 1.62 1.64 1.565 1.58 1000273 1.58 down down correct
CDZI.US Cadiz Inc 20260327 0 5 5.12 4.88 4.94 438437 4.94 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260327 0 19.59 19.59 19.38 19.42 2100 18.8816 down down correct
CEDAX.US CEDAX 20260327 0 21.58 21.58 21.58 21.58 0 21.256
CEDTX.US CEDTX 20260327 0 21.42 21.42 21.42 21.42 0 21.124
CELC.US Celcuity Inc 20260327 0 112.9 114.619 105.9 106.02 1074200 106.02 down down correct
CELH.US Celsius Holdings Inc 20260327 0 35.54 35.58 33.91 33.94 7371900 33.94 down down correct
CELU.US Celularity Inc 20260327 0 1.2 1.22 1.17 1.22 26235 1.22 up up correct
CELUW.US Celularity Inc 20260327 0 0.0075 0.01 0.0075 0.0087 23600 0.0087 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260327 0 0.0237 0.025 0.0214 0.0227 46635 0.0227 down down correct
CENT.US Central Garden & Pet Company 20260327 0 37.29 37.515 36.8065 37.02 45629 37.02 down down correct
CENTA.US Central Garden & Pet Company 20260327 0 32.76 32.98 32.44 32.49 209062 32.49 down down correct
CENX.US Century Aluminum Company 20260327 0 48.4 51.13 47.62 49.65 1770300 49.65 up up correct
CERS.US Cerus Corporation 20260327 0 1.81 1.83 1.76 1.78 1304334 1.78 down down correct
CERT.US Certara Inc 20260327 0 6.07 6.14 5.715 5.75 4115823 5.75 down up incorrect
CETX.US Cemtrex Inc 20260327 0 0.549 0.566 0.532 0.55 247600 0.55 up down incorrect
CEVA.US CEVA Inc 20260327 0 18.5 18.8232 18.19 18.22 361548 18.22 down down correct
CFBK.US CF Bankshares Inc 20260327 0 27.79 28.01 27.52 27.65 10600 27.5656 down down correct
CFFI.US C&F Financial Corporation 20260327 0 72.28 72.53 71.89 71.89 4111 71.89 down down correct
CFFN.US Capitol Federal Financial Inc 20260327 0 7.07 7.16 6.88 6.92 827500 6.8434 down down correct
CG.US The Carlyle Group Inc 20260327 0 46.36 46.7 45.37 45.67 3027100 45.67 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260327 0 17.16 17.16 16.91 17.115 19400 16.8324 down up incorrect
CGBD.US TCG BDC Inc 20260327 0 11.17 11.23 10.97 10.97 1318400 10.5813 down up incorrect
CGC.US Canopy Growth Corporation 20260327 0 0.942 0.944 0.88 0.893 4860200 0.893 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260327 0 22.4 22.4 22.4 22.4 0 22.0172
CGEM.US Cullinan Oncology Inc 20260327 0 13.57 13.78 12.79 12.85 607684 12.85 down up incorrect
CGEN.US Compugen Ltd 20260327 0 2.04 2.09 2.01 2.04 141847 2.04
CGNT.US Cognyte Software Ltd 20260327 0 7.91 8 7.64 7.75 644001 7.75 down down correct
CGNX.US Cognex Corporation 20260327 0 49.04 49.37 47.36 47.59 1488500 47.59 down down correct
CGO.US Calamos Global Total Return Fund 20260327 0 11.02 11.02 10.8 10.8 29500 10.7305 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260327 0 1.07 1.07 0.6801 0.7301 7136499 0.7301 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260327 0 16.55 17 16.1701 16.83 30122 16.83 up down incorrect
CHCO.US City Holding Company 20260327 0 120.49 121 118.74 119.45 180100 118.634 down down correct
CHDN.US Churchill Downs Incorporated 20260327 0 87.18 87.18 84.52 84.52 771400 84.52 down down correct
CHEF.US The Chefs' Warehouse Inc 20260327 0 60.06 60.21 58.33 59.52 413700 59.52 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260327 0 10.9 10.9 10.5 10.55 279600 10.4644 down down correct
CHKP.US Check Point Software Technologies Ltd 20260327 0 140.22 143.7 135.82 138.84 1054900 138.84 down down correct
CHMG.US Chemung Financial Corporation 20260327 0 54.14 54.14 53.58 53.58 2835 53.58 down down correct
CHNR.US China Natural Resources Inc 20260327 0 4.84 4.96 4.482 4.62 29694 4.62 down down correct
CHRS.US Coherus BioSciences Inc 20260327 0 1.63 1.68 1.615 1.63 684213 1.63
CHRW.US C.H. Robinson Worldwide Inc 20260327 0 166.93 167.19 160.93 161.57 1877900 161.57 down down correct
CHSCL.US CHS Inc 20260327 0 25.37 25.45 25.3 25.33 23500 25.33 down down correct
CHSCM.US CHS Inc 20260327 0 24.565 24.565 24.3 24.35 15700 24.35 down down correct
CHSCN.US CHS Inc 20260327 0 24.9 25.08 24.9 24.95 31700 24.95 up down incorrect
CHSCO.US CHS Inc 20260327 0 25.95 26.08 25.9 25.99 13900 25.99 up down incorrect
CHSCP.US CHS Inc 20260327 0 27.76 28 27.51 27.63 15927 27.63 down up incorrect
CHTR.US Charter Communications Inc 20260327 0 218.51 220.39 214.43 219.14 1291600 219.14 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260327 0 7.16 7.16 7.03 7.03 261500 6.9855 down down correct
CHY.US Calamos Convertible and High Income Fund 20260327 0 11.13 11.13 10.75 10.77 329000 10.6799 down down correct
CIFR.US Cipher Mining Inc 20260327 0 14.04 14.26 13.44 13.745 19249138 13.745 down up incorrect
CIGI.US Colliers International Group Inc 20260327 0 98.31 100.06 95.66 99.86 649600 99.86 up up correct
CINF.US Cincinnati Financial Corporation 20260327 0 157.06 157.3 153.4 153.68 518700 153.68 down down correct
CIVB.US Civista Bancshares Inc 20260327 0 22.35 22.65 22 22.33 49600 22.33 down down correct
CIZN.US Citizens Holding Company 20260327 0 9 9 8.98 9 1500 9
CLAR.US Clarus Corporation 20260327 0 2.68 2.69 2.62 2.67 236313 2.67 down down correct
CLBK.US Columbia Financial Inc 20260327 0 17.3 17.37 17.17 17.23 208302 17.23 down down correct
CLBT.US Cellebrite DI 20260327 0 13.55 13.59 12.91 12.95 2378100 12.95 down down correct
CLDX.US Celldex Therapeutics Inc 20260327 0 31.29 31.75 30 30.3 904800 30.3 down down correct
CLFD.US Clearfield Inc 20260327 0 28.57 29.0848 27.34 27.66 290932 27.66 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260327 0 0.71 0.71 0.6 0.6237 31993 0.6237 down down correct
CLIR.US ClearSign Technologies Corporation 20260327 0 3.71 3.76 3.24 3.74 9762 3.74 up up correct
CLLS.US Cellectis S.A 20260327 0 3.14 3.2499 3.06 3.08 20532 3.08 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260327 0 30.82 32.07 30.5 32.06 1697800 32.06 up up correct
CLNE.US Clean Energy Fuels Corp 20260327 0 2.34 2.595 2.34 2.59 2231956 2.59 up up correct
CLNN.US Clene Inc 20260327 0 5.31 5.48 4.57 4.71 176687 4.71 down down correct
CLOV.US Clover Health Investments Corp 20260327 0 1.79 1.8 1.74 1.75 3694490 1.75 down down correct
CLPS.US CLPS Incorporation 20260327 0 0.97 1 0.8993 0.91 25891 0.91 down down correct
CLPT.US ClearPoint Neuro Inc 20260327 0 9.3 9.39 9.05 9.07 374100 9.07 down down correct
CLRB.US Cellectar Biosciences Inc 20260327 0 2.87 2.87 2.7 2.7 31843 2.7 down down correct
CLRO.US ClearOne Inc 20260327 0 4.07 4.07 3.68 3.8 2597 3.8 down down correct
CLSK.US CleanSpark Inc 20260327 0 9.08 9.115 8.4 8.66 18394700 8.66 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260327 0 16.6 16.6 16.58 16.59 3270 16.59 down down correct
CLVR.US Clever Leaves Holdings Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260327 0 1.17 1.2499 1.14 1.22 14264 1.22 up up correct
CMBM.US Cambium Networks Corporation 20260327 0 0.28 0.45 0.18 0.425 1032017 0.425 up up correct
CMCO.US Columbus McKinnon Corporation 20260327 0 14.64 14.64 13.85 14.07 559500 14.0063 down down correct
CMCSA.US Comcast Corporation 20260327 0 28.7 28.82 28.26 28.33 19776200 28.0044 down down correct
CMCT.US CIM Commercial Trust Corporation 20260327 0 0.65 0.71 0.52 0.56 72550 5.6 down down correct
CME.US CME Group Inc 20260327 0 297.58 299.12 293.3 293.78 1579900 293.78 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260327 0 1.53 1.61 1.45 1.46 41000 1.46 down down correct
CMPR.US Cimpress plc 20260327 0 73.8 74.195 72 72.18 60831 72.18 down down correct
CMPS.US COMPASS Pathways plc 20260327 0 5.61 5.7 5.305 5.37 1676683 5.37 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260327 0 5.29 5.37 5.15 5.21 1355902 5.21 down down correct
CMTL.US Comtech Telecommunications Corp 20260327 0 3.36 3.38 3.0501 3.1 353609 3.1 down down correct
CNDT.US Conduent Incorporated 20260327 0 1.26 1.295 1.22 1.27 2163788 1.27 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260327 0 0.66 0.74 0.65 0.68 8800 0.68 up down incorrect
CNEY.US CN Energy Group. Inc 20260327 0 0.3627 0.3886 0.3382 0.3886 104552 0.3886 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260327 0 26.26 26.44 25.99 26.03 309400 26.03 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260327 0 24.36 24.45 24.34 24.45 3800 24.45 up up correct
CNRLX.US CNRLX 20260327 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260327 0 4.44 4.44 4.44 4.44 0 4.44
CNSP.US CNS Pharmaceuticals Inc 20260327 0 2.46 2.818 2.39 2.44 32400 2.44 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260327 0 29.35 29.93 28.68 28.7 1385500 28.7 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260327 0 3.7 3.82 3.2901 3.45 347860 3.45 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260327 0 2.52 2.7 2.49 2.59 701293 2.59 up up correct
CNTY.US Century Casinos Inc 20260327 0 1.39 1.41 1.36 1.38 69636 1.38 down down correct
CNXC.US Concentrix Corporation 20260327 0 27.16 27.18 25.78 26.42 2692400 26.0648 down down correct
CNXN.US PC Connection Inc 20260327 0 58.15 58.5 56.93 57.14 65735 57.14 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260327 0 51.26 51.31 46.89 46.97 1779900 46.97 down down correct
COCP.US Cocrystal Pharma Inc 20260327 0 1.03 1.06 1.03 1.03 22500 1.03
CODA.US Coda Octopus Group Inc 20260327 0 11.46 11.7 11.24 11.39 126022 11.39 down down correct
CODX.US Co 20260327 0 1.9 1.95 1.66 1.75 393492 1.75 down down correct
COF.US PN 20260327 0 15.69 15.8 15.6 15.77 37966 15.77 up up correct
COFS.US ChoiceOne Financial Services Inc 20260327 0 27.47 27.6999 27.16 27.22 47640 27.22 down down correct
COGT.US Cogent Biosciences Inc 20260327 0 36.1 37.005 35.78 36.1 1542930 36.1
COHR.US Coherent Inc 20260327 0 243.81 253.6 239.39 243.48 5433500 243.48 down down correct
COHU.US Cohu Inc 20260327 0 29.69 30.32 29.47 29.98 387200 29.98 up up correct
COIN.US Coinbase Global Inc 20260327 0 168.05 168.74 159.83 161.14 12289900 161.14 down down correct
COKE.US Coca 20260327 0 179.41 184.85 178.5 181.3 410700 181.0648 up up correct
COLB.US Columbia Banking System Inc 20260327 0 27.25 27.28 26.65 26.7 1973400 26.7 down down correct
COLL.US Collegium Pharmaceutical Inc 20260327 0 33.56 33.6116 32.37 32.44 659318 32.44 down down correct
COLM.US Columbia Sportswear Company 20260327 0 54.52 55.05 53.95 54.61 1020600 54.61 up up correct
COMS.US COMSovereign Holding Corp 20260327 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 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260327 0 7.97 7.97 7.15 7.258 67600 7.258 down down correct
CORT.US Corcept Therapeutics Incorporated 20260327 0 38.09 38.44 37.15 37.6 1775500 37.6 down up incorrect
COST.US Costco Wholesale Corporation 20260327 0 982.015 987.11 978.11 983.86 1540925 982.4344 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260327 0 15.25 15.3899 15.25 15.3899 336 15.3196 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260327 0 3.2 3.935 3.03 3.07 54806 3.07 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260327 0 0.32 0.323 0.301 0.312 23800 0.312 down up incorrect
CPRDX.US CPRDX 20260327 0 11.36 11.36 11.36 11.36 0 11.296
CPREX.US CPREX 20260327 0 11.37 11.37 11.37 11.37 0 11.303
CPRSX.US CPRSX 20260327 0 11.35 11.35 11.35 11.35 0 11.289
CPRT.US Copart Inc 20260327 0 33.03 33.04 32.38 32.43 6477000 32.43 down up incorrect
CPRTX.US CPRTX 20260327 0 11.35 11.35 11.35 11.35 0 11.289
CPRX.US Catalyst Pharmaceuticals Inc 20260327 0 24.15 24.29 23.39 23.4 754800 23.4 down up incorrect
CPSH.US CPS Technologies Corporation 20260327 0 3.77 3.94 3.57 3.6 154078 3.6 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260327 0 7.67 7.7 7.6 7.6 8498 7.6 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260327 0 13.61 13.764 13.4 13.43 97600 13.2971 down down correct
CRAI.US CRA International Inc 20260327 0 155.93 156.94 152.46 153.16 197900 153.16 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260327 0 9.25 9.365 8.61 8.71 214770 8.71 down down correct
CRBU.US Caribou Biosciences Inc 20260327 0 1.88 1.91 1.76 1.78 896001 1.78 down down correct
CRCT.US Cricut Inc 20260327 0 3.94 3.94 3.77 3.79 340089 3.79 down down correct
CRDF.US Cardiff Oncology Inc 20260327 0 1.66 1.66 1.55 1.55 653000 1.55 down down correct
CRDFX.US CRDFX 20260327 0 22.4 22.4 22.4 22.4 0 21.8175
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260327 0 22.4 22.4 22.4 22.4 0 21.9612
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260327 0 1.1 1.29 1.09 1.25 3382043 1.25 up up correct
CRDLX.US CRDLX 20260327 0 22.39 22.39 22.39 22.39 0 21.9794
CREDX.US CREDX 20260327 0 8.01 8.01 8.01 8.01 0 7.9481
CREG.US China Recycling Energy Corporation 20260327 0 0.24 0.25 0.2 0.22 550400 0.22 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260327 0 12.12 12.35 11.95 12.09 232600 12.09 down down correct
CREX.US Creative Realities Inc 20260327 0 3.5 3.5 3.25 3.31 106310 3.31 down down correct
CRIS.US Curis Inc 20260327 0 0.5836 0.63 0.523 0.5555 465595 0.5555 down down correct
CRKN.US Crown ElectroKinetics Corp 20260327 0 0.021 0.021 0.021 0.021 100 0.021
CRMD.US CorMedix Inc 20260327 0 6.78 6.98 6.63 6.71 1513117 6.71 down down correct
CRMT.US America's Car 20260327 0 12.46 13.365 12.13 13.04 158093 13.04 up up correct
CRNC.US Cerence Inc 20260327 0 6.38 6.435 6 6.06 710300 6.06 down down correct
CRNT.US Ceragon Networks Ltd 20260327 0 2.22 2.245 2.11 2.12 567903 2.12 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260327 0 36.28 36.335 33.315 33.67 1461500 33.67 down down correct
CRON.US Cronos Group Inc 20260327 0 2.51 2.55 2.4808 2.5 779093 2.5 down down correct
CROX.US Crocs Inc 20260327 0 79.83 81.59 78.97 79.54 1157900 79.54 down down correct
CRSP.US CRISPR Therapeutics AG 20260327 0 47.235 47.83 45.35 45.75 1594400 45.75 down down correct
CRSR.US Corsair Gaming Inc 20260327 0 5.42 5.45 5.235 5.32 781196 5.32 down down correct
CRTD.US Creatd Inc 20260327 0 9.99 9.99 9 9 200 9 down down correct
CRTO.US Criteo S.A 20260327 0 17.35 17.445 16.985 17.18 218823 17.18 down down correct
CRUS.US Cirrus Logic Inc 20260327 0 145.87 146.51 141.61 143.39 645900 143.39 down down correct
CRVL.US CorVel Corporation 20260327 0 52.9 53.66 52.165 53.49 244557 53.49 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260327 0 14.1 15.06 13.98 14.01 1114100 14.01 down down correct
CRWD.US CrowdStrike Holdings Inc 20260327 0 370.85 374.46 361.807 369.58 6032000 369.58 down down correct
CRWS.US Crown Crafts Inc 20260327 0 2.74 2.74 2.59 2.64 60473 2.64 down down correct
CSBR.US Champions Oncology Inc 20260327 0 5.82 5.9 5.65 5.74 11300 5.74 down down correct
CSCO.US Cisco Systems Inc 20260327 0 81.98 82.12 79.4 79.92 20557400 79.4893 down down correct
CSGP.US CoStar Group Inc 20260327 0 41.07 41.43 39.18 39.77 6295200 39.77 down down correct
CSGS.US CSG Systems International Inc 20260327 0 80.02 80.35 79.94 80.31 329800 80.31 up up correct
CSIQ.US Canadian Solar Inc 20260327 0 13.81 14.1 13.33 13.45 1581200 13.45 down down correct
CSPI.US CSP Inc 20260327 0 7.76 8.13 7.55 7.96 19800 7.96 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260327 0 17.07 17.07 16.68 16.68 398131 16.5702 down down correct
CSTE.US Caesarstone Ltd 20260327 0 0.9864 1.04 0.9123 1.02 384003 1.02 up up correct
CSTL.US Castle Biosciences Inc 20260327 0 24.6 24.645 23.44 23.53 294099 23.53 down down correct
CSWC.US Capital Southwest Corporation 20260327 0 21.76 21.86 21.36 21.45 691800 21.2751 down down correct
CSX.US CSX Corporation 20260327 0 39.29 39.94 39.19 39.67 13127000 39.67 up up correct
CTAS.US Cintas Corporation 20260327 0 167.98 168.79 165.6 165.71 2689000 165.71 down down correct
CTBI.US Community Trust Bancorp Inc 20260327 0 60.29 60.34 59.49 59.92 60233 59.92 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260327 0 4.52 4.65 4.285 4.32 556843 4.32 down up incorrect
CTLP.US Cantaloupe Inc 20260327 0 10.64 10.66 10.555 10.6 819175 10.6 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260327 0 4.4 4.8 4.365 4.52 7537989 4.52 up down incorrect
CTRE.US CareTrust REIT Inc 20260327 0 37.24 37.54 37.11 37.13 1730300 36.7349 down up incorrect
CTRM.US Castor Maritime Inc 20260327 0 1.77 1.82 1.7 1.74 56539 1.74 down up incorrect
CTRN.US Citi Trends Inc 20260327 0 43.2 44.44 41.96 42.33 83037 42.33 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260327 0 60.68 60.68 58.84 59.73 3688200 59.73 down down correct
CTSO.US Cytosorbents Corporation 20260327 0 0.62 0.62 0.5501 0.593 158435 0.593 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260327 0 0.703 0.72 0.685 0.719 261400 0.719 up up correct
CUE.US Cue Biopharma Inc 20260327 0 0.2409 0.2417 0.2224 0.2394 38013 7.182 down up incorrect
CUEN.US Cuentas Inc 20260327 0 0.217 0.2195 0.217 0.2195 1808 0.2195 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20260327 0 13.48 13.73 13.48 13.5 1900 13.5 up down incorrect
CURI.US CuriosityStream Inc 20260327 0 3.09 3.09 2.84 2.85 599135 2.85 down up incorrect
CVBF.US CVB Financial Corp 20260327 0 19.22 19.31 18.95 18.99 1095200 18.7941 down down correct
CVCO.US Cavco Industries Inc 20260327 0 470.25 476.15 463.78 466.14 87000 466.14 down down correct
CVGI.US Commercial Vehicle Group Inc 20260327 0 3.58 3.65 3.43 3.51 211649 3.51 down down correct
CVGW.US Calavo Growers Inc 20260327 0 26.08 26.77 26.08 26.4 386800 26.008 up up correct
CVLG.US Covenant Logistics Group Inc 20260327 0 26.71 26.9 26.08 26.58 104101 26.58 down down correct
CVLT.US Commvault Systems Inc 20260327 0 79.63 80.14 76.06 76.08 792800 76.08 down down correct
CVRX.US CVRx Inc. Common Stock 20260327 0 9.21 9.384 8.81 8.91 176991 8.91 down down correct
CVV.US CVD Equipment Corporation 20260327 0 5.21 5.7 4.85 4.98 115935 4.98 down down correct
CWBC.US Community West Bancshares 20260327 0 22.66 22.81 22.54 22.63 66300 22.63 down down correct
CWCO.US Consolidated Water Co. Ltd 20260327 0 32.01 32.47 31.8109 32.09 84891 31.9544 up up correct
CWST.US Casella Waste Systems Inc 20260327 0 76.05 76.6 74.95 74.97 848200 74.97 down down correct
CXDO.US Crexendo Inc 20260327 0 6.28 6.29 6.05 6.16 124840 6.16 down down correct
CYAN.US Cyanotech Corporation 20260327 0 0.29 0.29 0.29 0.29 0 0.29
CYCN.US Cyclerion Therapeutics Inc 20260327 0 1.525 1.525 1.45 1.505 31100 1.505 down down correct
CYPS.US Cyclo3pss Corporation 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260327 0 8.18 8.2 7.8 7.82 320300 7.82 down down correct
CYTK.US Cytokinetics Incorporated 20260327 0 63.44 64.74 62.22 62.5 1701900 62.5 down up incorrect
CZNC.US Citizens & Northern Corporation 20260327 0 21.98 22.17 21.74 22 26100 22 up down incorrect
CZR.US Caesars Entertainment Inc 20260327 0 26.75 26.95 25.72 25.85 4705800 25.85 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260327 0 19.4 19.49 19.25 19.285 25310 19.285 down down correct
DAKT.US Daktronics Inc 20260327 0 19.71 19.72 19 19.25 424146 19.25 down down correct
DARE.US Daré Bioscience Inc 20260327 0 1.55 1.6 1.49 1.55 266782 1.55
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260327 0 21.43 21.44 21.4 21.41 2368063 21.41 down down correct
DBGI.US Digital Brands Group Inc 20260327 0 1.92 2.034 1.7 1.73 487700 1.73 down down correct
DBVT.US DBV Technologies S.A 20260327 0 20.77 21.585 19.7 20 275600 20 down down correct
DBX.US Dropbox Inc 20260327 0 22.43 22.685 22 22.15 2999200 22.15 down down correct
DCBO.US Docebo Inc 20260327 0 17.545 17.545 16.5 16.64 157800 16.64 down down correct
DCGO.US DocGo Inc 20260327 0 0.6118 0.623 0.56 0.5752 1087588 0.5752 down down correct
DCOM.US Dime Community Bancshares Inc 20260327 0 32.96 33.24 32.69 32.88 272900 32.651 down down correct
DCOMP.US Dime Community Bancshares Inc 20260327 0 18.19 18.67 18.15 18.67 3500 18.67 up up correct
DCTH.US Delcath Systems Inc 20260327 0 9.12 9.2 8.869 8.97 282500 8.97 down down correct
DDOG.US Datadog Inc 20260327 0 120 120.64 112.66 114.48 6127500 114.48 down down correct
DFH.US Dream Finders Homes Inc 20260327 0 14.1 14.135 13.39 13.39 709062 13.39 down up incorrect
DGICA.US Donegal Group Inc 20260327 0 17.09 17.105 16.8 16.83 66078 16.6374 down up incorrect
DGICB.US Donegal Group Inc 20260327 0 16.5606 17.38 16.5606 17.38 443 17.222 up down incorrect
DGII.US Digi International Inc 20260327 0 48.08 48.2285 47 47.47 240937 47.47 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260327 0 1.08 1.11 1.025 1.05 248790 1.05 down down correct
DHC.US Diversified Healthcare Trust 20260327 0 6.84 6.94 6.69 6.72 871279 6.7109 down down correct
DHCNI.US DHCNI 20260327 0 16.61 16.68 16.4 16.43 23500 16.1174 down down correct
DHCNL.US Diversified Healthcare Trust 20260327 0 17.7 17.715 17.5 17.5 13315 17.5 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260327 0 172.5 173.115 172.11 172.2 15806 172.2 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260327 0 5.41 5.455 5.23 5.29 165833 5.29 down down correct
DIOD.US Diodes Incorporated 20260327 0 70 71.99 67.84 68.2 427500 68.2 down down correct
DJCO.US Daily Journal Corporation 20260327 0 483.71 501.31 477.74 491.76 59900 491.76 up up correct
DKNG.US DraftKings Inc 20260327 0 21.08 21.25 20.53 20.72 13678900 20.72 down down correct
DLHC.US DLH Holdings Corp 20260327 0 5.6 5.623 5.52 5.59 11911 5.59 down down correct
DLO.US DLocal Limited Class A Common Shares 20260327 0 12.07 12.4 11.95 12.27 1491115 12.27 up up correct
DLPN.US Dolphin Entertainment Inc 20260327 0 1.56 1.56 1.5 1.53 8149 1.53 down down correct
DLTH.US Duluth Holdings Inc 20260327 0 3.13 3.17 3 3.01 145905 3.01 down down correct
DLTR.US Dollar Tree Inc 20260327 0 105.33 107.39 105.28 107 2710800 107 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260327 0 6.82 6.9084 6.635 6.79 180900 6.79 down down correct
DMLP.US Dorchester Minerals L.P 20260327 0 27.98 28.12 27.7601 28.05 173490 28.05 up up correct
DMRC.US Digimarc Corporation 20260327 0 4.53 4.5735 4.32 4.47 191062 4.47 down down correct
DNLI.US Denali Therapeutics Inc 20260327 0 19.59 19.74 18.1 18.16 3068900 18.16 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260327 0 3.38 3.41 3.205 3.23 1694991 3.23 down down correct
DOCU.US DocuSign Inc 20260327 0 46.31 46.37 44.85 45.71 5802200 45.71 down down correct
DOGZ.US Dogness (International) Corporation 20260327 0 1.46 1.4775 1.3 1.38 125739 1.38 down down correct
DOMO.US Domo Inc 20260327 0 3.26 3.26 3.06 3.1 1098391 3.1 down down correct
DORM.US Dorman Products Inc 20260327 0 105.3 106.855 104.17 104.56 201684 104.56 down down correct
DOX.US Amdocs Limited 20260327 0 65.48 65.71 63.78 64.32 1273100 63.7549 down down correct
DOYU.US DouYu International Holdings Limited 20260327 0 4.75 4.75 4.66 4.66 21300 4.66 down down correct
DPRO.US Draganfly Inc. Common Shares 20260327 0 4.715 4.75 4.5 4.59 1573140 4.59 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260327 0 15.76 15.77 15.68 15.737 2200 15.0066 down down correct
DRIO.US DarioHealth Corp 20260327 0 8.59 9.55 8.11 8.11 10500 8.11 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260327 0 1.36 1.36 1.155 1.18 340000 1.18 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260327 0 0.0183 0.0183 0.0183 0.0183 26277 0.0183
DRVN.US Driven Brands Holdings Inc 20260327 0 12.805 12.89 12.54 12.6 1453270 12.6 down up incorrect
DSGN.US Design Therapeutics Inc 20260327 0 10.68 10.8 10.33 10.53 184542 10.53 down down correct
DSGX.US The Descartes Systems Group Inc 20260327 0 70.67 71.29 68.82 69.62 488700 69.62 down down correct
DSP.US Viant Technology Inc 20260327 0 10.71 10.83 10.4016 10.75 150603 10.75 up up correct
DSWL.US Deswell Industries Inc 20260327 0 3.1 3.255 3.09 3.11 3641 3.11 up down incorrect
DTIL.US Precision BioSciences Inc 20260327 0 6.51 6.51 5.78 6.02 534176 6.02 down up incorrect
DTSS.US Datasea Inc 20260327 0 1.03 1.03 0.8965 0.9599 15010 0.9599 down up incorrect
DTST.US Data Storage Corporation 20260327 0 3.92 4.05 3.79 4.05 11000 4.05 up up correct
DTSTW.US Data Storage Corporation 20260327 0 0.07 0.077 0.055 0.0739 25531 0.0739 up up correct
DUO.US Fangdd Network Group Ltd 20260327 0 1.09 1.139 1.09 1.09 20800 1.09
DUOL.US Duolingo Inc. Class A Common Stock 20260327 0 96.8 97.7 91.61 95.35 1857500 95.35 down down correct
DUOT.US Duos Technologies Group Inc 20260327 0 7.05 7.2844 6.95 6.99 619290 6.99 down down correct
DWSN.US Dawson Geophysical Company 20260327 0 3.07 3.6 3.07 3.25 388200 3.25 up up correct
DXCM.US DexCom Inc 20260327 0 65.91 65.91 61.99 62.25 4310200 62.25 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260327 0 0.485 0.4919 0.47 0.4831 58176 0.4831 down down correct
DXPE.US DXP Enterprises Inc 20260327 0 133.63 139.38 130.8 136.64 200100 136.64 up up correct
DXYN.US The Dixie Group Inc 20260327 0 0.41 0.4298 0.4 0.4 13000 0.4 down down correct
DYAI.US Dyadic International Inc 20260327 0 0.72 0.749 0.66 0.6787 207216 0.6787 down down correct
DYN.US Dyne Therapeutics Inc 20260327 0 18.43 18.92 17.07 17.14 1772100 17.14 down down correct
DYNT.US Dynatronics Corporation 20260327 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260327 0 201.69 202.13 201.3 202.01 2001800 202.01 up up correct
EBAY.US eBay Inc 20260327 0 89.34 89.53 87.2 87.98 4204600 87.98 down up incorrect
EBC.US Eastern Bankshares Inc 20260327 0 19.16 19.31 18.98 19.01 1376800 19.01 down up incorrect
EBET.US Esports Technologies Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 3843 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260327 0 20.4 20.53 20.08 20.25 85553 20.25 down down correct
EBON.US Ebang International Holdings Inc 20260327 0 2.01 2.03 1.72 1.73 6500 1.73 down down correct
ECOR.US electroCore Inc 20260327 0 6.03 6.32 5.77 5.86 58700 5.86 down down correct
ECPG.US Encore Capital Group Inc 20260327 0 70.3 70.53 67.965 68.87 210784 68.87 down down correct
EDAP.US EDAP TMS S.A 20260327 0 3.8 3.8 3.55 3.73 35266 3.73 down down correct
EDIT.US Editas Medicine Inc 20260327 0 2.28 2.29 2.17 2.23 1653502 2.23 down down correct
EDRY.US EuroDry Ltd 20260327 0 18.85 20 18.535 19.87 45330 19.87 up up correct
EDSA.US Edesa Biotech Inc 20260327 0 5.74 6.12 5.6 5.82 224700 5.82 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260327 0 1.0349 1.0349 1.01 1.01 5737 1.01 down down correct
EDUC.US Educational Development Corporation 20260327 0 1.27 1.32 1.27 1.27 5300 1.27
EEFT.US Euronet Worldwide Inc 20260327 0 68.34 68.62 65.07 65.08 566500 65.08 down down correct
EEIQ.US Elite Education Group International Limited 20260327 0 6.25 8.0495 6.215 6.98 2927811 6.98 up up correct
EFOI.US Energy Focus Inc 20260327 0 1.965 1.9799 1.88 1.9 26556 1.9 down down correct
EFSC.US Enterprise Financial Services Corp 20260327 0 54.01 54.1175 53.13 53.31 380313 53.31 down down correct
EFTR.US Effector Therapeutics Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260327 0 7.96 7.96 7.6 7.71 255789 7.71 down down correct
EGBN.US Eagle Bancorp Inc 20260327 0 24.67 24.88 24.28 24.51 235900 24.51 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260327 0 26.783 26.783 26.783 26.783 100 26.783
EGRX.US Eagle Pharmaceuticals Inc 20260327 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260327 0 9.625 9.68 9.39 9.39 470357 9.39 down down correct
EHTH.US eHealth Inc 20260327 0 1.31 1.31 1.25 1.28 506240 1.28 down down correct
EIOAX.US EIOAX 20260327 0 8.37 8.37 8.37 8.37 0 8.227
EIOMX.US EIOMX 20260327 0 8.23 8.23 8.23 8.23 0 8.101
EJH.US E 20260327 0 0.0859 0.1031 0.08 0.1006 2381978 2.515 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20260327 0 10.9 10.9 10 10.15 45134 10.15 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260327 0 2.96 3.03 2.75 2.83 864500 2.83 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260327 0 0.0901 0.19 0.0901 0.19 6652 0.19 up down incorrect
ELSE.US Electro 20260327 0 4.33 4.435 4.3201 4.3201 4000 4.3201 down up incorrect
ELTK.US Eltek Ltd 20260327 0 7.98 8.61 7.98 8.34 4700 8.34 up up correct
ELYS.US Elys Game Technology Corp 20260327 0 0.0001 0.0001 0.0001 0.0001 4000 0.0001
EM.US Smart Share Global Limited 20260327 0 1.11 1.13 1.108 1.12 23302 1.12 up up correct
EML.US The Eastern Company 20260327 0 19.84 20 19.35 19.76 10155 19.76 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260327 0 1.09 1.09 1.05 1.05 230900 1.05 down down correct
ENPH.US Enphase Energy Inc 20260327 0 39.35 39.35 37.07 37.84 6476400 37.84 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260327 0 0.536 0.562 0.481 0.528 361900 0.528 down down correct
ENSG.US The Ensign Group Inc 20260327 0 200.92 203.87 200.08 200.66 346100 200.5949 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260327 0 12.41 13.28 11.97 12.18 121450 12.18 down down correct
ENTG.US Entegris Inc 20260327 0 113.25 116.05 111.33 113.59 2080700 113.5115 up up correct
ENTX.US Entera Bio Ltd 20260327 0 1.06 1.1899 1.03 1.13 130863 1.13 up up correct
ENVB.US Enveric Biosciences Inc 20260327 0 1.85 1.97 1.84 1.88 51416 1.88 up up correct
ENVX.US Enovix Corporation 20260327 0 5.06 5.28 5.02 5.23 5279600 5.23 up up correct
EOLS.US Evolus Inc 20260327 0 4.11 4.165 3.98 4.01 955535 4.01 down down correct
EOSE.US Eos Energy Enterprises Inc 20260327 0 4.682 4.93 4.5 4.86 21679100 4.86 up up correct
EPSN.US Epsilon Energy Ltd 20260327 0 6.06 6.38 6.06 6.25 286913 6.25 up up correct
EQ.US Equillium Inc 20260327 0 2.07 2.11 1.83 1.88 289622 1.88 down down correct
EQBK.US Equity Bancshares Inc 20260327 0 43.37 44.15 43.25 43.71 66400 43.5313 up up correct
EQIX.US Equinix Inc. (REIT) 20260327 0 963.38 968.19 958.27 963 397500 963 down down correct
ERAS.US Erasca Inc. Common Stock 20260327 0 15.12 15.515 14.915 14.97 3870200 14.97 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260327 0 11.17 11.35 11.08 11.14 7165600 10.9785 down down correct
ERIE.US Erie Indemnity Company 20260327 0 244.43 244.43 240.53 240.87 134100 239.4844 down down correct
ERII.US Energy Recovery Inc 20260327 0 9.87 9.98 9.76 9.87 549190 9.87
ESCA.US Escalade Incorporated 20260327 0 17.59 18 17.05 17.35 39979 17.1969 down down correct
ESEA.US Euroseas Ltd 20260327 0 62.5 64.005 59.55 60.81 84486 60.81 down down correct
ESLT.US Elbit Systems Ltd 20260327 0 862.22 882.75 853 869.82 134900 868.8799 up down incorrect
ESPR.US Esperion Therapeutics Inc 20260327 0 2.82 2.84 2.73 2.74 2326120 2.74 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260327 0 105.8 107.18 104.52 106.52 70700 106.52 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260327 0 25.935 25.935 25.59 25.61 15200 25.571 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260327 0 59.81 60.43 54.47 55.31 612600 55.31 down down correct
ETON.US Eton Pharmaceuticals Inc 20260327 0 23.54 24 23.01 23.24 327288 23.24 down down correct
ETSY.US Etsy Inc 20260327 0 47.93 48.14 46.905 47.31 3039806 47.31 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260327 0 11.55 11.6016 11.16 11.36 110484 11.36 down down correct
EVER.US EverQuote Inc 20260327 0 15.68 15.74 15.155 15.19 692700 15.19 down down correct
EVFM.US Evofem Biosciences Inc 20260327 0 0.009 0.009 0.009 0.009 6800 0.009
EVGN.US Evogene Ltd 20260327 0 0.81 0.92 0.79 0.82 244600 0.82 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260327 0 1.72 1.76 1.69 1.72 4516248 1.72
EVGOW.US EVgo Equity Warrants 20260327 0 0.027 0.027 0.027 0.027 3900 0.027
EVLO.US Evelo Biosciences Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260327 0 5.9 5.95 5.66 5.75 2599900 5.75 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260327 0 0.0989 0.1188 0.0989 0.1135 30864 0.1135 up up correct
EVOL.US Evolving Systems Inc 20260327 0 0.5 0.5 0.5 0.5 1000 0.5
EWBC.US East West Bancorp Inc 20260327 0 105.84 105.84 103.58 103.96 792600 103.96 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260327 0 5.78 5.79 5.77 5.775 375422 5.775 down down correct
EWTX.US Edgewise Therapeutics Inc 20260327 0 31.41 31.875 30.44 30.84 565600 30.84 down down correct
EXC.US Exelon Corporation 20260327 0 48.48 48.89 48.16 48.32 6439500 48.32 down down correct
EXEL.US Exelixis Inc 20260327 0 42.36 42.7 41.49 41.53 1762600 41.53 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260327 0 0.8575 0.919 0.791 0.8108 909359 0.8108 down down correct
EXLS.US ExlService Holdings Inc 20260327 0 30.1 30.23 29.29 29.84 1818000 29.84 down down correct
EXPD.US Expeditors International of Washington Inc 20260327 0 141.82 142.91 140.68 141.22 763900 141.22 down down correct
EXPE.US Expedia Group Inc 20260327 0 233.32 234.26 221.3 225.81 1165000 225.81 down up incorrect
EXPI.US eXp World Holdings Inc 20260327 0 6.09 6.09 5.882 5.99 1080000 5.99 down up incorrect
EXPO.US Exponent Inc 20260327 0 64.88 66.88 63.25 64.47 592400 64.47 down up incorrect
EXTR.US Extreme Networks Inc 20260327 0 15.23 15.33 15.07 15.26 1048742 15.26 up down incorrect
EYE.US National Vision Holdings Inc 20260327 0 27.48 27.7 24.765 25.14 2521300 25.14 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260327 0 34.9391 34.9391 34.9391 34.9391 58 34.659
EYPT.US EyePoint Pharmaceuticals Inc 20260327 0 12.95 13.12 12.44 12.5 843500 12.5 down down correct
EZGO.US EZGO Technologies Ltd 20260327 0 1.19 1.3 1.18 1.255 9800 1.255 up up correct
EZPW.US EZCORP Inc 20260327 0 25.14 25.29 24.43 25.21 969400 25.21 up up correct
FA.US First Advantage Corporation Common Stock 20260327 0 11.13 11.32 10.435 11.15 898123 11.15 up up correct
FAMI.US Farmmi Inc 20260327 0 1.24 1.25 1.24 1.24 2400 1.24
FANG.US Diamondback Energy Inc 20260327 0 204.21 204.91 201.45 201.84 5333800 201.84 down down correct
FARM.US Farmer Bros. Co 20260327 0 1.25 1.255 1.24 1.25 223832 1.25
FAST.US Fastenal Company 20260327 0 44.96 45.38 44.79 44.95 5709100 44.7117 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260327 0 1.25 1.25 1.25 1.25 194 1.25
FATBP.US FAT Brands Inc 20260327 0 0.1 0.138 0.086 0.086 2024 0.086 down down correct
FATE.US Fate Therapeutics Inc 20260327 0 1.22 1.23 1.14 1.17 1168636 1.17 down down correct
FB.US Meta Platforms Inc. 20260327 0 41.99 41.996 41.99 41.996 100 41.996 up up correct
FBIO.US Fortress Biotech Inc 20260327 0 2.89 2.89 2.71 2.76 356600 2.76 down down correct
FBIOP.US Fortress Biotech Inc 20260327 0 13.26 13.43 13.25 13.38 4400 13.38 up up correct
FBIZ.US First Business Financial Services Inc 20260327 0 53.11 53.65 52.74 52.99 47762 52.99 down down correct
FBNC.US First Bancorp 20260327 0 55.28 55.5 54.82 55.19 246168 54.9522 down down correct
FBRT.US PE 20260327 0 19.91 20.06 19.7 20.06 33315 19.5889 up up correct
FBRX.US Forte Biosciences Inc 20260327 0 26.42 27.49 25.205 25.5 283031 25.5 down down correct
FCAP.US First Capital Inc 20260327 0 48.6 49.37 48.53 49.37 3802 49.37 up up correct
FCBC.US First Community Bankshares Inc 20260327 0 40.95 41.36 40.42 41.19 85985 41.19 up up correct
FCCO.US First Community Corporation 20260327 0 28.55 28.72 28.41 28.53 36072 28.53 down down correct
FCEL.US FuelCell Energy Inc 20260327 0 6.78 6.88 6.4 6.53 981000 6.53 down down correct
FCFS.US FirstCash Inc 20260327 0 191.22 192.14 187.03 190.88 347200 190.88 down down correct
FCNCA.US First Citizens BancShares Inc 20260327 0 1880.33 1883.61 1833.08 1835.67 90800 1835.67 down down correct
FCNCP.US First Citizens BancShares Inc 20260327 0 21.19 21.35 21.04 21.24 17400 21.24 up up correct
FCREX.US FCREX 20260327 0 11.88 11.88 11.88 11.88 0 11.7919
FCRIX.US FCRIX 20260327 0 11.92 11.92 11.92 11.92 0 11.8301
FCRUX.US FCRUX 20260327 0 11.85 11.85 11.85 11.85 0 11.768
FCUV.US Focus Universal Inc. Common Stock 20260327 0 3.16 3.83 3.05 3.83 18500 3.83 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260327 0 42.98 43.07 42.12 42.79 7100 42.79 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260327 0 10 10.33 9.315 9.33 1059714 9.33 down up incorrect
FDUS.US Fidus Investment Corporation 20260327 0 17.36 17.385 16.865 16.92 411128 16.92 down up incorrect
FECAX.US FECAX 20260327 0 22.17 22.17 22.17 22.17 0 22.0028
FEIM.US Frequency Electronics Inc 20260327 0 43.86 44.8 42.11 43.43 199600 43.43 down down correct
FELE.US Franklin Electric Co. Inc 20260327 0 91.48 91.82 90.2 90.45 160600 90.45 down down correct
FEMY.US Femasys Inc. Common Stock 20260327 0 0.508 0.508 0.451 0.482 701100 0.482 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260327 0 6.46 6.54 5.905 5.91 203472 5.91 down down correct
FFBC.US First Financial Bancorp 20260327 0 27.53 27.76 27.23 27.25 624700 27.25 down down correct
FFBW.US FFBW Inc 20260327 0 15.2 15.2 15.2 15.2 500 15.2
FFIC.US Flushing Financial Corporation 20260327 0 14.98 15.39 14.73 14.88 196200 14.6793 down down correct
FFIN.US First Financial Bankshares Inc 20260327 0 29.31 29.45 28.97 28.99 613300 28.99 down down correct
FFIV.US F5 Networks Inc 20260327 0 290.04 291.41 278.35 281.98 664300 281.98 down down correct
FFWM.US First Foundation Inc 20260327 0 5.86 5.87 5.715 5.81 602736 5.81 down down correct
FGBI.US First Guaranty Bancshares Inc 20260327 0 8.24 8.31 8.13 8.13 1900 8.13 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260327 0 17.62 17.62 17.61 17.61 2500 17.61 down down correct
FHB.US First Hawaiian Inc 20260327 0 24.47 24.67 24.1 24.17 1522500 24.17 down down correct
FHN.US PF 20260327 0 17.91 17.91 17.5501 17.62 7798 17.62 down down correct
FHTX.US Foghorn Therapeutics Inc 20260327 0 4.85 4.93 4.48 4.5 127243 4.5 down down correct
FIBK.US First Interstate BancSystem Inc 20260327 0 33.26 33.51 32.73 32.81 1155200 32.81 down down correct
FINW.US FinWise Bancorp Common Stock 20260327 0 15.15 15.69 15.15 15.69 15797 15.69 up up correct
FISI.US Financial Institutions Inc 20260327 0 31.06 31.19 30.685 30.89 81280 30.89 down down correct
FISV.US Fiserv Inc 20260327 0 54.99 55.01 52.91 53.9 8088400 53.9 down down correct
FITB.US Fifth Third Bancorp 20260327 0 45.28 45.4 44.41 44.54 8926300 44.1413 down down correct
FITBI.US Fifth Third Bancorp 20260327 0 25.26 25.28 25.15 25.23 59700 25.23 down down correct
FITBO.US Fifth Third Bancorp 20260327 0 19.19 19.2 19.06 19.08 24400 19.08 down down correct
FITBP.US Fifth Third Bancorp 20260327 0 23.47 23.6 23.45 23.6 5900 23.6 up up correct
FIVE.US Five Below Inc 20260327 0 225.69 228.13 220 221.72 1040700 221.72 down down correct
FIVN.US Five9 Inc 20260327 0 14.78 14.79 14.27 14.43 1752900 14.43 down down correct
FIZZ.US National Beverage Corp 20260327 0 33.19 33.72 33.105 33.26 176961 33.26 up up correct
FKWL.US Franklin Wireless Corp 20260327 0 3.83 3.83 3.69 3.76 2100 3.76 down down correct
FLEX.US Flex Ltd 20260327 0 64.37 65.7 63.83 64.8 2501400 64.8 up up correct
FLGT.US Fulgent Genetics Inc 20260327 0 16.25 16.25 15.44 15.59 599300 15.59 down down correct
FLL.US Full House Resorts Inc 20260327 0 2.24 2.24 2.14 2.15 140101 2.15 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260327 0 14.762 14.94 14.061 14.15 3323600 14.15 down down correct
FLNT.US Fluent Inc 20260327 0 3.41 3.53 3.201 3.23 29199 3.23 down down correct
FLUX.US Flux Power Holdings Inc 20260327 0 1.06 1.09 0.97 1.01 213000 1.01 down down correct
FLWS.US 1 20260327 0 2.97 3.115 2.885 3.1 484990 3.1 up up correct
FLXN.US Flexion Therapeutics Inc 20260327 0 24.8 24.84 24.7625 24.7625 2035 24.1056 down down correct
FLXS.US Flexsteel Industries Inc 20260327 0 44.525 45.975 43.9 45.83 42735 45.63 up up correct
FLYW.US Flywire Corporation 20260327 0 12.04 12.04 11.17 11.36 1442808 11.36 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260327 0 24.79 25.29 24.15 25.14 57740 24.9172 up up correct
FMBH.US First Mid Bancshares Inc 20260327 0 40.43 40.6 40 40.12 97236 40.12 down down correct
FMNB.US Farmers National Banc Corp 20260327 0 12.92 13.05 12.81 12.88 495500 12.88 down down correct
FNCH.US Finch Therapeutics Group Inc 20260327 0 9.3 9.36 9.2 9.2 6498 9.2 down down correct
FNKO.US Funko Inc 20260327 0 2.99 3.03 2.9 2.93 676179 2.93 down down correct
FNLC.US The First Bancorp Inc 20260327 0 27.77 28.17 27.68 27.72 10700 27.3633 down down correct
FNWB.US First Northwest Bancorp 20260327 0 8.6 8.7967 8.6 8.7 20243 8.7 up up correct
FNWD.US Finward Bancorp Common Stock 20260327 0 35.75 35.75 35.26 35.26 1661 35.26 down down correct
FOLD.US Amicus Therapeutics Inc 20260327 0 14.43 14.43 14.41 14.41 2288900 14.41 down down correct
FONR.US FONAR Corporation 20260327 0 18.55 18.61 18.5 18.57 91600 18.57 up up correct
FORA.US Forian Inc 20260327 0 2.0501 2.06 2.0501 2.06 2724 2.06 up up correct
FORM.US FormFactor Inc 20260327 0 98.51 103.57 96.41 97.93 1319000 97.93 down down correct
FORR.US Forrester Research Inc 20260327 0 5.76 5.82 5.65 5.65 115367 5.65 down down correct
FOSL.US Fossil Group Inc 20260327 0 4.06 4.065 3.95 3.98 321419 3.98 down down correct
FOX.US Fox Corporation 20260327 0 52.96 53.43 51.84 53.38 1740000 53.38 up up correct
FOXA.US Fox Corporation 20260327 0 58.6 59.165 57.77 59.11 3378300 59.11 up up correct
FOXF.US Fox Factory Holding Corp 20260327 0 17.94 18.19 16.84 16.86 1118304 16.86 down down correct
FRAF.US Franklin Financial Services Corporation 20260327 0 50.64 50.64 49.96 50.27 8400 49.9667 down down correct
FRBA.US First Bank 20260327 0 15.81 15.89 15.65 15.77 28300 15.77 down down correct
FRHC.US Freedom Holding Corp 20260327 0 143.21 144.21 140.86 141.19 75900 141.19 down up incorrect
FRME.US First Merchants Corporation 20260327 0 37.98 38.32 37.38 37.85 349920 37.85 down down correct
FROG.US JFrog Ltd 20260327 0 44.45 45.17 41.52 43.335 3807300 43.335 down down correct
FROPX.US FROPX 20260327 0 14.54 14.54 14.54 14.54 0 14.3814
FRPH.US FRP Holdings Inc 20260327 0 21.54 21.74 21.2758 21.6 86336 21.6 up up correct
FRPT.US Freshpet Inc 20260327 0 58.78 59.05 55.7 55.93 1446200 55.93 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260327 0 7.915 8.03 7.83 7.87 4459300 7.87 down down correct
FRST.US Primis Financial Corp 20260327 0 13.16 13.23 13.04 13.07 63800 13.07 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260327 0 2.5 2.51 2.317 2.4 16907 2.4 down down correct
FSBC.US Five Star Bancorp 20260327 0 37.13 37.415 36.89 37.11 88174 37.11 down down correct
FSBW.US FS Bancorp Inc 20260327 0 38.53 38.53 37.39 38.13 12308 38.13 down down correct
FSEA.US First Seacoast Bancorp 20260327 0 12.71 12.86 12.71 12.72 1499 12.72 up up correct
FSLR.US First Solar Inc 20260327 0 185.55 195 185 190.29 2260100 190.29 up up correct
FSTR.US L.B. Foster Company 20260327 0 28.04 28.04 27.5201 27.84 28288 27.84 down down correct
FSV.US FirstService Corporation 20260327 0 136.58 138.075 133.59 134.27 162100 133.9693 down down correct
FTCI.US FTC Solar Inc 20260327 0 4.25 4.3 4.01 4.04 86499 4.04 down down correct
FTDR.US Frontdoor Inc 20260327 0 55.37 57.32 53.25 53.64 511400 53.64 down down correct
FTEK.US Fuel Tech Inc 20260327 0 1.25 1.26 1.24 1.25 117080 1.25
FTFT.US Future FinTech Group Inc 20260327 0 1.23 1.23 1.2 1.2 2800 1.2 down down correct
FTHM.US Fathom Holdings Inc 20260327 0 0.77 0.8199 0.69 0.71 110132 0.71 down down correct
FTNT.US Fortinet Inc 20260327 0 79.69 79.69 76.42 78.2 8771200 78.2 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260327 0 8.52 8.53 8.49 8.53 135800 8.4768 up up correct
FULC.US Fulcrum Therapeutics Inc 20260327 0 6.93 7 6.68 6.73 390900 6.73 down down correct
FULT.US Fulton Financial Corporation 20260327 0 20.03 20.18 19.6 19.68 1889800 19.4962 down down correct
FULTP.US Fulton Financial Corporation 20260327 0 18.6 18.8 18.5 18.69 3200 18.3702 up up correct
FUNC.US First United Corporation 20260327 0 36.09 36.34 35.99 36.34 6500 36.0884 up up correct
FUND.US Sprott Focus Trust Inc 20260327 0 9.33 9.39 9.31 9.32 21600 9.32 down down correct
FUSB.US First US Bancshares Inc 20260327 0 15.46 15.46 15.35 15.4 11057 15.4 down up incorrect
FUTU.US Futu Holdings Limited 20260327 0 134.99 135.4 131.3 133.94 1322300 131.8258 down up incorrect
FVCB.US FVCBankcorp Inc 20260327 0 15.05 15.05 14.89 14.93 31000 14.8634 down up incorrect
FWONA.US Formula One Group 20260327 0 76.45 76.45 73.8 75.11 239500 75.11 down down correct
FWONK.US Formula One Group 20260327 0 82.96 83.87 80.15 81.63 1682900 81.63 down down correct
FWRD.US Forward Air Corporation 20260327 0 16.73 16.87 15.99 16.24 441100 16.24 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260327 0 10.74 10.845 10.29 10.31 2318736 10.31 down down correct
FXNC.US First National Corporation 20260327 0 26.37 26.64 26.3 26.4 32088 26.4 up up correct
GABC.US German American Bancorp Inc 20260327 0 41.3 41.47 41.125 41.19 174100 41.19 down down correct
GAIA.US Gaia Inc 20260327 0 2.81 2.85 2.73 2.73 34369 2.73 down down correct
GAIN.US Gladstone Investment Corporation 20260327 0 14.17 14.25 13.81 13.81 481000 13.742 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260327 0 25.12 25.15 25.11 25.15 16800 24.8381 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260327 0 24.046 24.046 24.04 24.04 700 23.7366 down down correct
GALT.US Galectin Therapeutics Inc 20260327 0 2.8 2.86 2.65 2.68 331500 2.68 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260327 0 3.89 3.91 3.7 3.7 1046891 3.7 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260327 0 0.263 0.271 0.245 0.246 922900 0.246 down down correct
GANX.US Gain Therapeutics Inc 20260327 0 1.9 1.94 1.75 1.83 890931 1.83 down down correct
GASS.US StealthGas Inc 20260327 0 9.26 9.45 9.22 9.27 70889 9.27 up up correct
GBCI.US Glacier Bancorp Inc 20260327 0 44.29 44.3 43.33 43.47 712100 43.1606 down down correct
GBDC.US Golub Capital BDC Inc 20260327 0 12.54 12.57 12.22 12.26 1749800 12.26 down down correct
GBLI.US Global Indemnity Group LLC 20260327 0 26.91 27.37 26.91 27.29 1400 27.29 up up correct
GBNY.US Generations Bancorp NY Inc 20260327 0 14.95 14.95 14.95 14.95 9 14.95
GCBC.US Greene County Bancorp Inc 20260327 0 22.44 22.555 22.03 22.19 10223 22.19 down down correct
GCMG.US GCM Grosvenor Inc 20260327 0 9.53 9.63 9.37 9.45 510191 9.45 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260327 0 22.22 22.22 22.22 22.22 0 22.22
GDEN.US Golden Entertainment Inc 20260327 0 26.42 26.445 25.88 25.91 123811 23.4143 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260327 0 15.82 15.82 15 15 2008 15 down down correct
GDEVW.US Nexters Inc. Warrant 20260327 0 0.011 0.011 0.011 0.011 125 0.011
GDRX.US GoodRx Holdings Inc 20260327 0 2.03 2.04 1.94 1.94 1566837 1.94 down down correct
GDS.US GDS Holdings Limited 20260327 0 41.77 41.77 40.055 40.4 1149500 40.4 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260327 0 5.62 5.62 5.48 5.52 1716728 5.52 down down correct
GECC.US Great Elm Capital Corporation 20260327 0 4.99 5.01 4.85 4.86 40581 4.86 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260327 0 24.97 24.97 24.97 24.97 0 24.97
GEG.US Great Elm Group Inc 20260327 0 1.86 1.88 1.81 1.88 12900 1.88 up up correct
GENC.US Gencor Industries Inc 20260327 0 14.61 15.0795 14.42 14.62 37597 14.62 up up correct
GENE.US Genetic Technologies Limited 20260327 0 1819 1821.4 1813.785 1816.4 247 1816.4 down down correct
GEOS.US Geospace Technologies Corporation 20260327 0 12.01 12.4799 11.2802 12.18 190049 12.18 up up correct
GERN.US Geron Corporation 20260327 0 1.51 1.54 1.4 1.4 19254000 1.4 down down correct
GEVO.US Gevo Inc 20260327 0 2.38 2.53 2.36 2.52 3922254 2.52 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260327 0 0.45 0.463 0.432 0.442 190300 0.442 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260327 0 0.0798 0.0798 0.0798 0.0798 2815 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260327 0 43.775 44.427 42.62 42.94 2019100 42.94 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260327 0 44.1 45.45 42.49 42.7 1157400 42.54 down down correct
GH.US Guardant Health Inc 20260327 0 87.24 88.41 83.45 84.61 2156800 84.61 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260327 0 13.86 13.92 13.1 13.15 87784 13.15 down up incorrect
GIGGU.US GigCapital4 Inc 20260327 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260327 0 0.35 0.35 0.32 0.345 3192 0.345 down down correct
GIGM.US GigaMedia Limited 20260327 0 1.4561 1.5 1.43 1.49 7571 1.49 up up correct
GIII.US G 20260327 0 26.64 26.79 26.24 26.55 643900 26.55 down down correct
GILD.US Gilead Sciences Inc 20260327 0 136.85 137.47 134.1 134.25 5647000 134.25 down down correct
GILT.US Gilat Satellite Networks Ltd 20260327 0 16.12 16.47 15.39 15.39 492500 15.39 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260327 0 0.2647 0.2688 0.2535 0.2564 47260 0.2564 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260327 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260327 0 24.09 24.09 24.09 24.09 0 24.09
GLAD.US Gladstone Capital Corporation 20260327 0 17.03 17.13 16.54 16.55 279200 16.4145 down down correct
GLBE.US Global 20260327 0 30.46 30.53 28.825 28.93 1568400 28.93 down down correct
GLBS.US Globus Maritime Limited 20260327 0 2 2.01 1.91 1.94 42500 1.94 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260327 0 8.36 8.36 7.85 8 193082 8 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260327 0 0.554 0.5706 0.4111 0.5048 34272 0.5048 down up incorrect
GLNG.US Golar LNG Limited 20260327 0 54.16 55.08 53.52 55.03 2727900 55.03 up down incorrect
GLPG.US Galapagos NV 20260327 0 29.98 30.12 28.81 28.93 371300 28.93 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260327 0 44.86 45.02 43.83 43.93 2141400 43.93 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260327 0 17.12 17.15 16.72 16.76 250669 16.76 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260327 0 23.6 23.6 23.6 23.6 0 23.6
GLSI.US Greenwich LifeSciences Inc 20260327 0 25 25 22.2 22.33 207558 22.33 down up incorrect
GLTO.US Galecto Inc 20260327 0 25.02 25.96 22.92 25.5 171779 25.5 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260327 0 15.75 16.07 15.33 15.38 1211438 15.38 down down correct
GMBL.US Esports Entertainment Group Inc 20260327 0 0.19 0.19 0.185 0.188 700 0.188 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260327 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260327 0 22.99 22.99 22.99 22.99 0 22.99
GNLN.US Greenlane Holdings Inc 20260327 0 0.43 0.5 0.37 0.389 36550 3.112 down up incorrect
GNPX.US Genprex Inc 20260327 0 1.89 1.89 1.81 1.82 185600 1.82 down up incorrect
GNSS.US Genasys Inc 20260327 0 1.81 1.81 1.75 1.75 79691 1.75 down down correct
GNTX.US Gentex Corporation 20260327 0 21.86 21.99 21.69 21.72 1695700 21.598 down down correct
GO.US Grocery Outlet Holding Corp 20260327 0 7.03 7.25 6.975 7.07 4597900 7.07 up up correct
GOCO.US GoHealth Inc 20260327 0 1.59 1.59 1.55 1.555 20687 1.555 down down correct
GOGO.US Gogo Inc 20260327 0 4.51 4.55 4.31 4.31 1755327 4.31 down down correct
GOOD.US Gladstone Commercial Corporation 20260327 0 11.26 11.34 10.97 10.99 536500 10.9023 down down correct
GOODN.US Gladstone Commercial Corporation 20260327 0 22.518 22.518 22.518 22.518 700 22.378
GOOG.US Alphabet Inc 20260327 0 277.4 279.09 273.48 273.76 25703300 273.76 down down correct
GOOGL.US Alphabet Inc 20260327 0 277.28 279.37 273.95 274.34 35890600 274.34 down down correct
GOSS.US Gossamer Bio Inc 20260327 0 0.36 0.38 0.344 0.347 9487100 0.347 down down correct
GOVX.US GeoVax Labs Inc 20260327 0 1.48 1.48 1.35 1.4 53700 1.4 down down correct
GP.US GreenPower Motor Company Inc 20260327 0 1.02 1.05 0.98 1.02 14900 1.02
GPRE.US Green Plains Inc 20260327 0 16.37 17.94 16.26 16.89 2102194 16.89 up up correct
GPRO.US GoPro Inc 20260327 0 0.67 0.672 0.64 0.64 2484979 0.64 down down correct
GRBK.US Green Brick Partners Inc 20260327 0 61.88 63.02 61.83 61.9 169400 61.9 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260327 0 361 361 361 361 250 361
GREE.US Greenidge Generation Holdings Inc 20260327 0 1.25 1.27 1.09 1.11 165900 1.11 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260327 0 20.15 20.25 18.672 20 1800 19.5173 down up incorrect
GRFS.US Grifols S.A 20260327 0 7.51 7.58 7.47 7.49 874000 7.49 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260327 0 24.75 24.75 24.75 24.75 0 24.75
GRIN.US Grindrod Shipping Holdings Ltd 20260327 0 26.55 26.74 26.46 26.578 7600 26.539 up up correct
GRMN.US Garmin Ltd 20260327 0 233.55 234.2 229.17 230.16 690200 230.16 down down correct
GRNQ.US Greenpro Capital Corp 20260327 0 2.5 3.05 2.5 2.72 96743 2.72 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260327 0 0.0002 0.0002 0.0002 0.0002 651 0.0002
GROW.US U.S. Global Investors Inc 20260327 0 2.84 2.86 2.52 2.55 27300 2.5424 down down correct
GRPN.US Groupon Inc 20260327 0 11.12 11.21 10.47 10.47 1256900 10.47 down up incorrect
GRTX.US Galera Therapeutics Inc 20260327 0 0.044 0.044 0.044 0.044 3000 0.044
GRVY.US Gravity Co. Ltd 20260327 0 62.3 62.5 61.28 61.4 26300 61.4 down up incorrect
GRWG.US GrowGeneration Corp 20260327 0 1.1 1.11 1.07 1.07 398975 1.07 down up incorrect
GSBC.US Great Southern Bancorp Inc 20260327 0 62.58 62.9 61.9 62.1 47333 61.67 down down correct
GSHD.US Goosehead Insurance Inc 20260327 0 41.7 42.63 41.01 41.1 361900 41.1 down down correct
GSIT.US GSI Technology Inc 20260327 0 5.77 5.91 5.14 5.27 1359911 5.27 down down correct
GSM.US Ferroglobe PLC 20260327 0 4.28 4.35 4.21 4.3 954202 4.3 up up correct
GSRDX.US GSRDX 20260327 0 7.32 7.32 7.32 7.32 0 7.2418
GSREX.US GSREX 20260327 0 7.31 7.31 7.31 7.31 0 7.245
GSRHX.US GSRHX 20260327 0 7.79 7.79 7.79 7.79 0 7.707
GSRJX.US GSRJX 20260327 0 7.33 7.33 7.33 7.33 0 7.256
GSRQX.US GSRQX 20260327 0 7.49 7.49 7.49 7.49 0 7.412
GT.US The Goodyear Tire & Rubber Company 20260327 0 6.57 6.66 6.37 6.44 5888500 6.44 down down correct
GTBP.US GT Biopharma Inc 20260327 0 0.44 0.45 0.4 0.409 1127900 0.409 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260327 0 0.69 0.722 0.663 0.681 161200 0.681 down down correct
GTIM.US Good Times Restaurants Inc 20260327 0 1.19 1.2 1.17 1.19 28400 1.19
GTLB.US GitLab Inc. Class A Common Stock 20260327 0 20.8 20.84 20.2 20.35 5354700 20.35 down down correct
GTX.US Garrett Motion Inc 20260327 0 18.25 18.39 17.665 17.76 1599800 17.76 down down correct
GURE.US Gulf Resources Inc 20260327 0 4.79 5.02 4.67 4.82 34244 4.82 up up correct
GWRS.US Global Water Resources Inc 20260327 0 7.35 7.42 7.25 7.37 51700 7.3461 up up correct
GYRO.US Gyrodyne LLC 20260327 0 7.88 8.15 7.83 7.99 2200 7.99 up up correct
HAFC.US Hanmi Financial Corporation 20260327 0 26.14 26.21 25.88 25.91 227293 25.91 down down correct
HAIN.US The Hain Celestial Group Inc 20260327 0 0.6363 0.6852 0.6012 0.6158 768313 0.6158 down down correct
HALL.US Hallmark Financial Services Inc 20260327 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260327 0 63.15 63.15 61.33 61.63 1282900 61.63 down down correct
HAS.US Hasbro Inc 20260327 0 90.6 91.23 87.99 88.59 1822100 88.59 down down correct
HBAN.US Huntington Bancshares Incorporated 20260327 0 15.42 15.44 15.01 15.08 23796400 15.08 down down correct
HBANM.US Huntington Bancshares Incorporated 20260327 0 22 22.135 21.75 21.77 9400 21.77 down down correct
HBANP.US Huntington Bancshares Incorporated 20260327 0 17.1 17.36 17.05 17.05 19400 16.7688 down down correct
HBCP.US Home Bancorp Inc 20260327 0 60.51 60.985 59.82 60.09 84390 60.09 down down correct
HBIO.US Harvard Bioscience Inc 20260327 0 5 5.0364 4.75 4.87 39960 4.87 down down correct
HBNC.US Horizon Bancorp Inc 20260327 0 16.3 16.33 16 16.21 370500 16.0553 down down correct
HBT.US HBT Financial Inc 20260327 0 26.49 26.69 26.28 26.52 47542 26.52 up up correct
HCAT.US Health Catalyst Inc 20260327 0 1.08 1.12 1.06 1.1 705409 1.1 up up correct
HCKT.US The Hackett Group Inc 20260327 0 12.55 12.66 12.19 12.38 257700 12.38 down down correct
HCM.US HUTCHMED (China) Limited 20260327 0 13.99 14.14 13.72 13.81 31582 13.81 down down correct
HCSG.US Healthcare Services Group Inc 20260327 0 19.11 19.14 18.44 18.49 430200 18.49 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260327 0 2.73 2.85 2.6 2.7 453700 2.7 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260327 0 0.3722 0.43 0.3602 0.3989 871004 0.3989 up up correct
HDSN.US Hudson Technologies Inc 20260327 0 6.18 6.21 5.74 5.76 276730 5.76 down down correct
HELE.US Helen of Troy Limited 20260327 0 14.76 14.76 13.85 13.88 556262 13.88 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260327 0 0.05 0.05 0.05 0.05 2100 0.05
HEPS.US D 20260327 0 2.67 2.685 2.6 2.61 209577 2.61 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260327 0 17.22 17.44 17.22 17.44 3371 17.3167 up down incorrect
HFFG.US HF Foods Group Inc 20260327 0 1.75 1.76 1.7 1.73 240207 1.73 down up incorrect
HFWA.US Heritage Financial Corporation 20260327 0 25.35 25.45 25.12 25.17 230169 25.17 down up incorrect
HGBL.US Heritage Global Inc 20260327 0 1.32 1.41 1.31 1.36 110800 1.36 up down incorrect
HIFS.US Hingham Institution for Savings 20260327 0 273.01 279.07 270.01 273.56 56300 273.56 up up correct
HIHO.US Highway Holdings Limited 20260327 0 0.84 0.84 0.764 0.77 26029 0.77 down down correct
HIMX.US Himax Technologies Inc 20260327 0 8.13 8.2699 8.0513 8.09 1606480 8.09 down down correct
HITI.US High Tide Inc. Common Shares 20260327 0 2.28 2.33 2.25 2.26 618919 2.26 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260327 0 1.9 1.9 1.79 1.82 11034600 1.82 down down correct
HLIT.US Harmonic Inc 20260327 0 9.36 9.67 9.33 9.38 970567 9.38 up up correct
HLMN.US Hillman Solutions Corp 20260327 0 8.24 8.28 8.115 8.17 878839 8.17 down down correct
HLNE.US Hamilton Lane Incorporated 20260327 0 96.3 96.8 93.24 94.77 398600 94.77 down down correct
HNNA.US Hennessy Advisors Inc 20260327 0 9.51 9.6 9.45 9.51 6800 9.51
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260327 0 24.97 24.97 24.97 24.97 200 24.97
HNRG.US Hallador Energy Company 20260327 0 18.35 18.99 17.3 17.57 1516100 17.57 down up incorrect
HNST.US The Honest Company Inc 20260327 0 2.86 2.92 2.83 2.88 1508650 2.88 up up correct
HOFT.US Hooker Furniture Corporation 20260327 0 11.71 12.66 11.48 12.25 44208 12.25 up up correct
HOLX.US Hologic Inc 20260327 0 75.69 75.71 75.57 75.67 2093100 75.67 down down correct
HON.US Honeywell International Inc 20260327 0 226.21 226.21 222.68 223.12 3316200 223.12 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260327 0 68.54 68.89 65.872 66.02 30547000 66.02 down down correct
HOOK.US HOOKIPA Pharma Inc 20260327 0 1.08 1.08 1.01 1.059 1900 1.059 down down correct
HOPE.US Hope Bancorp Inc 20260327 0 11.06 11.065 10.865 10.92 655852 10.92 down down correct
HOTH.US Hoth Therapeutics Inc 20260327 0 0.83 0.833 0.79 0.806 161900 0.806 down down correct
HOWL.US Werewolf Therapeutics Inc 20260327 0 0.84 0.84 0.765 0.7808 375901 0.7808 down down correct
HPK.US HighPeak Energy Inc 20260327 0 7.03 7.12 6.85 7.1 700820 7.1 up up correct
HQI.US HireQuest Inc 20260327 0 10.05 10.39 9.89 9.94 9800 9.94 down down correct
HQY.US HealthEquity Inc 20260327 0 83.72 83.72 81.49 82.51 835100 82.51 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260327 0 27.18 27.47 26.52 26.54 683600 26.54 down down correct
HROW.US Harrow Health Inc 20260327 0 35.24 35.24 33.5 33.83 758900 33.83 down down correct
HRTX.US Heron Therapeutics Inc 20260327 0 0.8157 0.8157 0.7645 0.7837 1901319 0.7837 down down correct
HRZN.US Horizon Technology Finance Corporation 20260327 0 4.3 4.3 4.11 4.11 643000 4.0583 down down correct
HSDT.US Helius Medical Technologies Inc 20260327 0 1.95 2 1.9 1.92 98700 1.92 down down correct
HSIC.US Henry Schein Inc 20260327 0 73.34 73.37 71.48 72.1 982700 72.1 down down correct
HST.US Host Hotels & Resorts Inc 20260327 0 19.29 19.3 18.77 18.84 8160400 18.6413 down down correct
HSTM.US HealthStream Inc 20260327 0 21.06 21.24 20.91 21.1 212687 21.1 up up correct
HTBK.US Heritage Commerce Corp 20260327 0 12.31 12.34 12.14 12.17 635178 12.17 down up incorrect
HTHT.US Huazhu Group Limited 20260327 0 50.24 50.24 48.95 49.1 1328800 49.1 down up incorrect
HTLD.US Heartland Express Inc 20260327 0 10.22 10.35 10.12 10.22 317989 10.22
HTOO.US Fusion Fuel Green PLC 20260327 0 2.74 2.74 2.42 2.65 50700 2.65 down down correct
HUBG.US Hub Group Inc 20260327 0 35.63 35.86 34.91 35.38 561200 35.38 down down correct
HUDI.US Huadi International Group Co. Ltd 20260327 0 1.14 1.18 1.14 1.165 4770 1.165 up up correct
HUIZ.US Huize Holding Limited 20260327 0 1.7 1.7 1.5 1.65 12100 1.65 down down correct
HUMA.US Humacyte Inc 20260327 0 0.7406 0.7699 0.6682 0.6756 14586560 0.6756 down down correct
HUMAW.US Humacyte Inc 20260327 0 0.0936 0.0985 0.0887 0.0887 39415 0.0887 down down correct
HURC.US Hurco Companies Inc 20260327 0 14.75 14.8 14.69 14.8 2347 14.8 up up correct
HURN.US Huron Consulting Group Inc 20260327 0 121.48 124.63 119.51 122.64 180200 122.64 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260327 0 49.72 49.99 46.655 47.405 4668600 47.405 down down correct
HWBK.US Hawthorn Bancshares Inc 20260327 0 32.73 33.11 32.5 33.11 16800 33.11 up up correct
HWC.US Hancock Whitney Corporation 20260327 0 63.07 63.26 62.07 62.26 879300 62.26 down down correct
HWCPZ.US HWCPZ 20260327 0 21.52 21.52 21.28 21.45 24000 21.45 down down correct
HWKN.US Hawkins Inc 20260327 0 149.94 154 144.42 152.12 123000 152.12 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260327 0 12.53 12.53 11.4 11.5 56306 11.5 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260327 0 1.12 1.12 1.01 1.013 89700 1.013 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260327 0 30.71 33.81 30.62 33.05 2243300 33.05 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260327 0 9.38 9.39 9.04 9.2 816500 9.2 down down correct
IBCP.US Independent Bank Corporation 20260327 0 32.53 32.82 32.14 32.41 272300 32.41 down down correct
IBEX.US IBEX Limited 20260327 0 26.54 26.84 25.94 26.4 131161 26.4 down down correct
IBKR.US Interactive Brokers Group Inc 20260327 0 65.5 66.15 64.04 64.2 3882200 64.2 down down correct
IBOC.US International Bancshares Corporation 20260327 0 67.55 68.18 67.11 67.36 359200 67.36 down down correct
IBRX.US ImmunityBio Inc 20260327 0 7.37 7.65 7.13 7.38 14455000 7.38 up up correct
ICCC.US ImmuCell Corporation 20260327 0 6.47 6.52 6.35 6.52 9481 6.52 up up correct
ICCM.US Icecure Medical 20260327 0 0.4114 0.4114 0.37 0.3748 847518 0.3748 down down correct
ICFI.US ICF International Inc 20260327 0 65.25 65.3 64.34 64.77 443211 64.77 down down correct
ICHR.US Ichor Holdings Ltd 20260327 0 44.7 46.38 44.5 45.23 512100 45.23 up up correct
ICLR.US ICON Public Limited Company 20260327 0 102.7 103.97 100.95 102.08 1045800 102.08 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260327 0 1.86 1.94 1.86 1.94 11600 1.94 up down incorrect
ICUI.US ICU Medical Inc 20260327 0 126.75 127.69 123.2 124.19 232500 124.19 down up incorrect
IDCC.US InterDigital Inc 20260327 0 296.25 303.51 295.19 301.25 335500 300.5814 up up correct
IDN.US Intellicheck Inc 20260327 0 5.22 5.2503 5.06 5.12 213010 5.12 down down correct
IDXX.US IDEXX Laboratories Inc 20260327 0 576.54 576.87 557.35 558.32 445600 558.32 down down correct
IDYA.US IDEAYA Biosciences Inc 20260327 0 31.895 32.045 30.355 30.46 694000 30.46 down down correct
IEP.US Icahn Enterprises L.P 20260327 0 7.61 7.66 7.45 7.45 1039000 7.45 down down correct
IESC.US IES Holdings Inc 20260327 0 465.7 479.89 458.36 473.86 144600 473.86 up up correct
IFBD.US Infobird Co. Ltd 20260327 0 1.01 1.01 0.9671 1 7624 1 down down correct
IFMK.US iFresh Inc 20260327 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260327 0 0.91 0.9595 0.8751 0.9119 254664 0.9119 up up correct
IGIC.US International General Insurance Holdings Ltd 20260327 0 23.443 23.73 23.045 23.16 48100 23.16 down down correct
IHRT.US iHeartMedia Inc 20260327 0 2.82 2.905 2.745 2.8 538525 2.8 down down correct
III.US Information Services Group Inc 20260327 0 3.85 3.875 3.75 3.76 198487 3.76 down down correct
IIIV.US i3 Verticals Inc 20260327 0 22.68 22.68 22.18 22.21 173655 22.21 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260327 0 0.5 0.5 0.3353 0.3931 703960 0.3931 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260327 0 0.097 0.097 0.097 0.097 100 0.097
IKT.US Inhibikase Therapeutics Inc 20260327 0 1.65 1.76 1.62 1.68 762911 1.68 up up correct
ILMN.US Illumina Inc 20260327 0 123 123.32 116.74 117.67 1224100 117.67 down down correct
ILPT.US Industrial Logistics Properties Trust 20260327 0 5.85 5.85 5.65 5.68 235400 5.6352 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260327 0 10.03 10.03 10.03 10.03 900 10.03
IMCC.US IM Cannabis Corp 20260327 0 0.519 0.519 0.49 0.512 23600 0.512 down down correct
IMCR.US Immunocore Holdings plc 20260327 0 30.48 30.605 29.34 29.44 382920 29.44 down down correct
IMKTA.US Ingles Markets Incorporated 20260327 0 87.52 89.32 83.98 89 159457 88.844 up up correct
IMMP.US Immutep Limited 20260327 0 0.371 0.371 0.3522 0.3525 447319 0.3525 down down correct
IMMR.US Immersion Corporation 20260327 0 5.98 5.99 5.54 5.55 1025900 5.4855 down down correct
IMNM.US Immunome Inc 20260327 0 20.26 20.46 19.32 19.61 1189200 19.61 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260327 0 35.65 36.04 35 35.82 49400 35.82 up up correct
IMRA.US IMARA Inc 20260327 0 12.42 12.6341 12.215 12.6341 2215 12.5158 up up correct
IMRN.US Immuron Limited 20260327 0 0.7981 0.81 0.78 0.805 14502 0.805 up up correct
IMRX.US Immuneering Corporation 20260327 0 5.18 5.2057 4.93 4.96 453849 4.96 down down correct
IMTE.US Integrated Media Technology Limited 20260327 0 0.59 0.62 0.58 0.59 29600 0.59
IMTX.US Immatics N.V 20260327 0 9.69 9.82 9.3 9.37 313125 9.37 down down correct
IMUX.US Immunic Inc 20260327 0 1.26 1.28 1.09 1.09 337690 10.9 down down correct
IMVT.US Immunovant Inc 20260327 0 25.26 25.56 23.95 23.98 1133100 23.98 down down correct
IMXI.US International Money Express Inc 20260327 0 15.81 15.82 15.78 15.79 497400 15.79 down down correct
INAB.US IN8bio Inc. Common Stock 20260327 0 1.48 1.54 1.35 1.41 87936 1.41 down down correct
INBK.US First Internet Bancorp 20260327 0 19.82 19.93 19.48 19.88 46200 19.8208 up up correct
INBKZ.US INBKZ 20260327 0 24.4 24.5 24.4 24.5 1200 24.5 up up correct
INBX.US Inhibrx Inc 20260327 0 64.73 65.84 57.3 58.39 293900 58.39 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260327 0 0.7493 0.7698 0.749 0.7601 10465 0.7601 up up correct
INCY.US Incyte Corporation 20260327 0 92.28 92.5 90.2 90.3 1494300 90.3 down down correct
INDB.US Independent Bank Corp 20260327 0 74.43 75.35 73.58 73.73 271900 73.09 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260327 0 3.17 3.24 3.115 3.19 4005500 3.19 up up correct
INDP.US Indaptus Therapeutics Inc 20260327 0 1.73 1.78 1.73 1.78 7700 1.78 up up correct
INGN.US Inogen Inc 20260327 0 6.46 6.61 6.185 6.19 169003 6.19 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260327 0 9.76 11.94 9.76 11.02 229900 11.02 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260327 0 0.6659 0.6664 0.5932 0.6558 145986 0.6558 down up incorrect
INMB.US INmune Bio Inc 20260327 0 1.2 1.2 1.12 1.12 375668 1.12 down up incorrect
INMD.US InMode Ltd 20260327 0 13.65 13.725 13.39 13.4 985500 13.4 down up incorrect
INN.US PF 20260327 0 17.4 17.7 17.1 17.1001 13235 17.1001 down up incorrect
INNV.US InnovAge Holding Corp 20260327 0 7.9 7.96 7.73 7.91 268600 7.91 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260327 0 1.54 1.62 1.5 1.61 1491400 1.61 up down incorrect
INOD.US Innodata Inc 20260327 0 40.06 40.37 35.72 37.12 2106200 37.12 down up incorrect
INOV.US Inovalon Holdings Inc 20260327 0 34.09 34.1 33.89 33.931 11300 33.931 down down correct
INSE.US Inspired Entertainment Inc 20260327 0 6.79 7.09 6.59 6.68 185600 6.68 down down correct
INSG.US Inseego Corp 20260327 0 11.43 11.68 11.25 11.42 82100 11.42 down down correct
INSM.US Insmed Incorporated 20260327 0 147.98 149.2 142.59 145.3 3402300 145.3 down down correct
INTA.US Intapp Inc. Common Stock 20260327 0 24.7 25.05 24.05 24.68 745500 24.68 down down correct
INTC.US Intel Corporation 20260327 0 43.62 44.13 42.86 43.13 70002200 43.13 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260327 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260327 0 32.95 37 32.95 36.98 17000 36.98 up up correct
INTU.US Intuit Inc 20260327 0 426.49 427.47 409.5 416.44 2649900 415.157 down down correct
INTZ.US Intrusion Inc 20260327 0 0.85 0.895 0.832 0.8795 104910 0.8795 up up correct
INVA.US Innoviva Inc 20260327 0 22.71 23.175 22.51 22.66 497020 22.66 down down correct
INVE.US Identiv Inc 20260327 0 3.75 3.79 3.57 3.67 74587 3.67 down down correct
INVZ.US Innoviz Technologies Ltd 20260327 0 0.6364 0.658 0.6165 0.6235 2371784 0.6235 down down correct
INVZW.US Innoviz Technologies Ltd 20260327 0 0.0016 0.006 0.0016 0.0032 169920 0.0032 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260327 0 0.205 0.205 0.191 0.193 664096 0.193 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260327 0 74 74.05 71.865 72.15 1948364 72.15 down down correct
IOSP.US Innospec Inc 20260327 0 72 72.86 70.93 72.2 252723 72.2 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260327 0 3.66 3.72 3.51 3.51 8496900 3.51 down down correct
IPAR.US Inter Parfums Inc 20260327 0 91 92.64 88.01 90.53 364885 90.53 down down correct
IPDN.US Professional Diversity Network Inc 20260327 0 1.23 1.2395 1.18 1.18 45666 1.18 down down correct
IPGP.US IPG Photonics Corporation 20260327 0 117.63 120.3 114.29 115.7 307500 115.7 down down correct
IPHA.US Innate Pharma S.A 20260327 0 1.25 1.36 1.25 1.3 67907 1.3 up up correct
IPSC.US Century Therapeutics Inc. 20260327 0 2.02 2.049 1.934 2.02 1550004 2.02
IPW.US iPower Inc. 20260327 0 1.54 1.59 1.3624 1.386 83639 1.386 down down correct
IPWR.US Ideal Power Inc 20260327 0 3.06 3.1 2.88 2.88 59500 2.88 down down correct
IQ.US iQIYI Inc 20260327 0 1.24 1.25 1.19 1.2 6007107 1.2 down down correct
IRDM.US Iridium Communications Inc 20260327 0 28.05 28.4 27.32 27.96 1617200 27.96 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260327 0 36.995 37.44 34.56 35.09 28954900 35.09 down down correct
IRIX.US IRIDEX Corporation 20260327 0 1.22 1.22 0.9505 0.99 434540 0.99 down down correct
IRMD.US IRadimed Corporation 20260327 0 98.26 98.61 95.255 97.36 70066 97.36 down down correct
IRTC.US iRhythm Technologies Inc 20260327 0 121.62 122.47 117.01 118.1 463900 118.1 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260327 0 3.1 3.2 3.03 3.06 1350675 3.06 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260327 0 0.153 0.157 0.143 0.146 32200 5.84 down down correct
ISRG.US Intuitive Surgical Inc 20260327 0 465.42 466.21 451.56 452.66 2107200 452.66 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260327 0 21.75 22.06 20.83 21.5 835200 21.5 down up incorrect
ISTR.US Investar Holding Corporation 20260327 0 27.06 27.1 26.5 26.82 107300 26.7102 down up incorrect
ITIC.US Investors Title Company 20260327 0 214.94 216.98 213.15 214.24 12400 214.24 down down correct
ITRI.US Itron Inc 20260327 0 87.78 88.92 85.12 85.6 896600 85.6 down down correct
ITRM.US Iterum Therapeutics plc 20260327 0 0.03 0.086 0.0271 0.0356 94274531 0.0356 up up correct
ITRN.US Ituran Location and Control Ltd 20260327 0 50.65 51.45 50.44 50.54 114900 49.04 down down correct
IVA.US Inventiva S.A 20260327 0 5.93 5.98 5.695 5.72 179436 5.72 down down correct
IZEA.US IZEA Worldwide Inc 20260327 0 3.48 3.5875 3.37 3.47 70026 3.47 down down correct
JACK.US Jack in the Box Inc 20260327 0 10.6 10.61 9.605 9.7 1487969 9.7 down down correct
JAGX.US Jaguar Health Inc 20260327 0 0.39 0.39 0.343 0.343 9103 12.005 down down correct
JAKK.US JAKKS Pacific Inc 20260327 0 19.89 19.99 19.5215 19.67 59122 19.67 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260327 0 13.56 13.68 13.18 13.18 1454600 13.18 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260327 0 189.26 189.26 182.55 182.69 827000 182.69 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260327 0 204.28 206.25 202.7 205.59 628400 205.59 up down incorrect
JBLU.US JetBlue Airways Corporation 20260327 0 4.43 4.51 4.18 4.22 26210500 4.22 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260327 0 77.2 78.25 77.18 77.59 32000 76.1656 up up correct
JD.US JD.com Inc 20260327 0 29.05 29.25 28.65 28.7 7809610 27.7318 down up incorrect
JFIN.US Jiayin Group Inc 20260327 0 4.95 5 4.8 4.86 65773 4.86 down up incorrect
JFU.US 9F Inc 20260327 0 3.3 3.68 3.18 3.18 3274 3.18 down up incorrect
JG.US Aurora Mobile Limited 20260327 0 7 7 7 7 913 7
JJSF.US J & J Snack Foods Corp 20260327 0 78.58 80.49 77.95 79.84 183600 79.84 up up correct
JKHY.US Jack Henry & Associates Inc 20260327 0 156.78 158.08 152.28 153.31 1073900 153.31 down down correct
JOUT.US Johnson Outdoors Inc 20260327 0 46.97 47.8 45.58 46.8 100700 46.5022 down down correct
JPM.US PM 20260327 0 17.58 17.65 17.5 17.51 118271 17.51 down down correct
JRSH.US Jerash Holdings (US) Inc 20260327 0 2.86 2.92 2.86 2.9 11767 2.9 up up correct
JRVR.US James River Group Holdings Ltd 20260327 0 6.24 6.24 6.125 6.15 184974 6.15 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260327 0 17.95 18.24 17.95 18.2 17200 18.2 up up correct
JSPR.US Jasper Therapeutics Inc 20260327 0 1.12 1.12 1.04 1.05 526900 1.05 down down correct
JSPRW.US Jasper Therapeutics Inc 20260327 0 0.0204 0.0204 0.0204 0.0204 2200 0.0204
JVA.US Coffee Holding Co. Inc 20260327 0 4.4 4.43 4.165 4.25 57563 4.25 down down correct
JWEL.US Jowell Global Ltd 20260327 0 2.45 2.45 2.45 2.45 0 2.45
JYNT.US The Joint Corp 20260327 0 8.48 8.485 8.28 8.35 35470 8.35 down down correct
JZXN.US Jiuzi Holdings Inc 20260327 0 1.02 1.0399 0.96 0.9751 45428 0.9751 down down correct
KALA.US Kala Pharmaceuticals Inc 20260327 0 0.2041 0.2041 0.1607 0.1757 4470805 0.1757 down down correct
KALU.US Kaiser Aluminum Corporation 20260327 0 113.15 115.81 112.7 114.56 113800 114.0249 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260327 0 19.14 19.95 18.815 19.33 2063600 19.33 up down incorrect
KARO.US Karooooo Ltd 20260327 0 47.77 49.2655 46.6 47.53 33873 47.53 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260327 0 0.025 0.025 0.016 0.016 1008 0.016 down up incorrect
KBNT.US Kubient Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260327 0 14.38 14.38 13.5 13.59 1844300 13.59 down down correct
KDP.US Keurig Dr Pepper Inc 20260327 0 26.07 26.57 26 26.23 10147900 26.23 up down incorrect
KE.US Kimball Electronics Inc 20260327 0 24.19 24.54 23.35 24.19 92490 24.19
KELYA.US Kelly Services Inc 20260327 0 8.84 8.91 8.69 8.78 267200 8.78 down up incorrect
KELYB.US Kelly Services Inc 20260327 0 12.59 12.7 12.59 12.7 1600 12.7 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20260327 0 34.1 34.32 34.1 34.32 1743 34.32 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260327 0 4.21 4.21 4.21 4.21 551 4.21
KFRC.US Kforce Inc 20260327 0 28.57 28.84 28.2 28.36 210900 28.36 down down correct
KHC.US The Kraft Heinz Company 20260327 0 21.63 22.27 21.53 22.04 16659300 22.04 up up correct
KIDS.US OrthoPediatrics Corp 20260327 0 16.17 16.18 15.52 15.52 162792 15.52 down down correct
KINS.US Kingstone Companies Inc 20260327 0 14.52 14.63 14.04 14.21 93944 14.21 down down correct
KLAC.US KLA Corporation 20260327 0 1436.6 1479.24 1435.26 1443.21 811500 1443.21 up up correct
KLDO.US Kaleido Biosciences Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260327 0 63.84 65.73 63.43 64.68 451300 64.68 up up correct
KLTR.US Kaltura Inc. Common Stock 20260327 0 1.32 1.32 1.22 1.25 430690 1.25 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260327 0 2.79 2.888 2.685 2.81 276517 2.81 up up correct
KMDA.US Kamada Ltd 20260327 0 8.11 8.17 8.06 8.15 185400 8.15 up up correct
KNDI.US Kandi Technologies Group Inc 20260327 0 0.85 0.8768 0.81 0.8202 163072 0.8202 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260327 0 46.6 46.908 45.44 45.75 974300 45.75 down down correct
KNSL.US Kinsale Capital Group Inc 20260327 0 334 334.15 326.98 327.29 219000 327.29 down down correct
KOD.US Kodiak Sciences Inc 20260327 0 41.89 45.6 36.91 37 5262726 37 down down correct
KOPN.US Kopin Corporation 20260327 0 1.92 2.19 1.81 1.815 5488177 1.815 down down correct
KOSS.US Koss Corporation 20260327 0 3.77 3.83 3.56 3.6 11500 3.6 down down correct
KPLT.US Katapult Holdings Inc 20260327 0 7.08 7.13 6.8601 7.12 15201 7.12 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260327 0 0.0039 0.0039 0.0039 0.0039 15509 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260327 0 1.96 1.969 1.865 1.88 24800 1.88 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260327 0 5.51 5.77 5.4 5.48 847250 5.48 down down correct
KRBP.US Kiromic BioPharma Inc 20260327 0 19.5575 19.5575 19.5575 19.5575 0 19.5575
KRKR.US 36Kr Holdings Inc 20260327 0 4.12 4.12 3.7723 3.92 5246 3.92 down down correct
KRMD.US Repro Med Systems Inc 20260327 0 4.3 4.3 4.1519 4.22 59843 4.22 down down correct
KRNT.US Kornit Digital Ltd 20260327 0 14.84 15 14.4 14.54 245418 14.54 down down correct
KRNY.US Kearny Financial Corp 20260327 0 7.46 7.46 7.275 7.37 394687 7.37 down down correct
KROS.US Keros Therapeutics Inc 20260327 0 11.07 11.07 10.6 10.61 343877 10.61 down down correct
KRT.US Karat Packaging Inc 20260327 0 27.54 27.87 27.45 27.6 62184 27.6 up up correct
KRUS.US Kura Sushi USA Inc 20260327 0 65.9 67.07 62.24 66.06 442782 66.06 up up correct
KRYS.US Krystal Biotech Inc 20260327 0 248.11 249.6 242.26 245.39 289700 245.39 down down correct
KTCC.US Key Tronic Corporation 20260327 0 2.695 2.7 2.65 2.69 11110 2.69 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260327 0 74.86 76.38 71.7 71.94 3186000 71.94 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260327 0 0.75 0.777 0.74 0.74 68800 0.74 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260327 0 0.0109 0.0109 0.0109 0.0109 2946 0.0109
KURA.US Kura Oncology Inc 20260327 0 8.32 8.385 7.73 7.74 2197072 7.74 down down correct
KVHI.US KVH Industries Inc 20260327 0 8.78 8.78 8.3101 8.6 123786 8.6 down down correct
KXIN.US Kaixin Auto Holdings 20260327 0 6.03 6.03 5.6 5.6 11400 5.6 down down correct
KYMR.US Kymera Therapeutics Inc 20260327 0 80.18 81.26 78.05 78.16 671400 78.16 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260327 0 7.35 7.67 7 7.16 177900 7.16 down up incorrect
KZR.US Kezar Life Sciences Inc 20260327 0 6.32 6.35 6.08 6.2 27368 6.2 down up incorrect
LAKE.US Lakeland Industries Inc 20260327 0 7.71 7.75 7.53 7.58 73758 7.58 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260327 0 126.37 126.37 122.94 123.77 678000 123.77 down down correct
LAND.US Gladstone Land Corporation 20260327 0 10.14 10.25 9.87 9.87 534500 9.8237 down down correct
LANDO.US Gladstone Land Corporation 20260327 0 20.25 20.299 20.01 20.25 12500 20.1294
LARAX.US LARAX 20260327 0 8.26 8.26 8.26 8.26 0 8.183
LARK.US Landmark Bancorp Inc 20260327 0 23.82 23.88 23.72 23.88 3400 23.88 up up correct
LASR.US nLIGHT Inc 20260327 0 62.99 65.095 61.1 64.32 2171500 64.32 up up correct
LAUR.US Laureate Education Inc 20260327 0 35.18 36.09 34.685 34.78 1163500 34.78 down down correct
LBRDA.US Liberty Broadband Corporation 20260327 0 50.86 51.06 50.04 50.96 106956 50.96 up up correct
LBRDK.US Liberty Broadband Corporation 20260327 0 50.72 51.29 49.85 51.04 801000 51.04 up up correct
LBRDP.US Liberty Broadband Corporation 20260327 0 23.79 24.05 23.77 23.81 7200 23.3722 up up correct
LBTYA.US Liberty Global plc 20260327 0 12.06 12.17 11.91 11.97 1096854 11.97 down down correct
LBTYB.US Liberty Global plc 20260327 0 13.5 13.5 13.5 13.5 3000 13.5
LBTYK.US Liberty Global plc 20260327 0 11.69 11.835 11.5781 11.63 859199 11.63 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260327 0 28.69 28.7 28.37 28.37 24000 28.37 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260327 0 9.84 9.84 9.38 9.4 6079600 9.4 down up incorrect
LCNB.US LCNB Corp 20260327 0 15.73 15.73 15.4 15.49 16500 15.49 down up incorrect
LCRDX.US LCRDX 20260327 0 8.26 8.26 8.26 8.26 0 8.178
LCRUX.US LCRUX 20260327 0 8.27 8.27 8.27 8.27 0 8.1929
LCUT.US Lifetime Brands Inc 20260327 0 4.68 4.99 4.49 4.93 93900 4.899 up up correct
LE.US Lands' End Inc 20260327 0 13.8 14.2914 13.43 13.6 1148283 13.6 down down correct
LECO.US Lincoln Electric Holdings Inc 20260327 0 251.56 252.35 246.4 248 311800 247.1979 down down correct
LEDS.US SemiLEDs Corporation 20260327 0 1.2 1.224 1.2 1.215 911 1.215 up down incorrect
LEE.US Lee Enterprises Incorporated 20260327 0 8.89 8.89 8.44 8.5 69412 8.5 down up incorrect
LEGH.US Legacy Housing Corporation 20260327 0 19.88 19.9 19.54 19.75 125864 19.75 down up incorrect
LEGN.US Legend Biotech Corporation 20260327 0 17.65 17.69 16.76 16.8 1307400 16.8 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260327 0 45.8 45.8 45.8 45.8 0 45.8
LESL.US Leslie's Inc 20260327 0 1.06 1.0739 1 1.02 157681 1.02 down down correct
LEXX.US Lexaria Bioscience Corp 20260327 0 0.78 0.79 0.7 0.742 146600 0.742 down down correct
LFMD.US LifeMD Inc 20260327 0 3.88 3.92 3.71 3.72 665118 3.72 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260327 0 23.57 23.625 23.31 23.31 2900 22.7713 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260327 0 6.62 6.68 6.27 6.32 1712592 6.32 down down correct
LFUS.US Littelfuse Inc 20260327 0 334.85 340 330.1 333.27 203600 333.27 down down correct
LFVN.US LifeVantage Corporation 20260327 0 4.3 4.34 4.2 4.3 58500 4.3
LGHL.US Lion Group Holding Ltd 20260327 0 0.89 0.924 0.772 0.8 59682 0.8 down down correct
LGIH.US LGI Homes Inc 20260327 0 39.19 39.19 37.57 37.73 379700 37.73 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260327 0 202.17 205.87 194.44 195.48 268300 195.48 down down correct
LGO.US Largo Resources Ltd 20260327 0 1.12 1.165 1.105 1.11 718093 1.11 down down correct
LGVN.US Longeveron Inc 20260327 0 0.97 0.97 0.876 0.92 579100 0.92 down down correct
LI.US Li Auto Inc 20260327 0 17.64 17.895 17.46 17.46 2296000 17.46 down down correct
LIDR.US Aeye Inc 20260327 0 1.9 1.9385 1.8201 1.85 1230187 1.85 down down correct
LIDRW.US AEye Inc 20260327 0 0.035 0.0373 0.0312 0.0318 7500 0.0318 down down correct
LIFE.US aTyr Pharma Inc 20260327 0 10.1 10.33 9.85 10.13 512200 10.13 up up correct
LILA.US Liberty Latin America Ltd 20260327 0 8.26 8.4 8.26 8.33 340125 8.33 up up correct
LILAK.US Liberty Latin America Ltd 20260327 0 8.36 8.48 7.95 8.44 820057 8.44 up up correct
LINC.US Lincoln Educational Services Corporation 20260327 0 40.66 41.78 40.15 40.91 395100 40.91 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260327 0 17.92 18.27 16.72 16.87 742000 16.87 down up incorrect
LINK.US Interlink Electronics Inc 20260327 0 3 3.07 3 3 3600 3
LIQT.US LiqTech International Inc 20260327 0 1.79 1.92 1.68 1.87 41935 1.87 up down incorrect
LITE.US Lumentum Holdings Inc 20260327 0 706.41 732.83 692.33 702.73 5275100 702.73 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260327 0 2.17 2.27 2.11 2.16 193518 2.16 down up incorrect
LIVE.US Live Ventures Incorporated 20260327 0 12.55 13.26 12.01 13.26 3100 13.26 up up correct
LIVN.US LivaNova PLC 20260327 0 62.89 63.545 60.63 61.85 766200 61.85 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260327 0 2.99 3.24 2.87 3.09 61800 3.09 up up correct
LKFN.US Lakeland Financial Corporation 20260327 0 56.76 56.97 56.2 56.51 166400 56.0205 down down correct
LKQ.US LKQ Corporation 20260327 0 29.65 29.69 28.89 29.18 1697100 29.18 down down correct
LMAT.US LeMaitre Vascular Inc 20260327 0 109.31 109.675 104.14 106.62 319352 106.62 down down correct
LMB.US Limbach Holdings Inc 20260327 0 78.82 81.73 78.81 80.8 216075 80.8 up up correct
LMFA.US LM Funding America Inc 20260327 0 0.323 0.323 0.288 0.293 481600 0.293 down down correct
LMNR.US Limoneira Company 20260327 0 13.52 13.765 13.45 13.62 168951 13.62 up up correct
LNSR.US LENSAR Inc 20260327 0 5.45 6.19 5.35 6.07 317000 6.07 up up correct
LNT.US Alliant Energy Corporation 20260327 0 70.34 71.25 70.05 70.52 2057300 69.996 up up correct
LNTH.US Lantheus Holdings Inc 20260327 0 76.3 76.92 73.989 74.47 488100 74.47 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260327 0 4.32 4.47 4.32 4.45 14213 4.348 up up correct
LOB.US Live Oak Bancshares Inc 20260327 0 32.33 32.77 31.94 32.09 247500 32.09 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260327 0 14.01 14.02 13.33 13.81 522410 13.81 down down correct
LOGC.US LogicBio Therapeutics Inc 20260327 0 8.05 8.2 8 8.06 33100 8.06 up up correct
LOGI.US Logitech International S.A 20260327 0 91.33 91.7 89.78 90.04 740200 90.04 down down correct
LOOP.US Loop Industries Inc 20260327 0 1.36 1.38 1.25 1.36 970073 1.36
LOPE.US Grand Canyon Education Inc 20260327 0 169.43 169.89 166.1 166.58 147200 166.58 down down correct
LOVE.US The Lovesac Company 20260327 0 13.75 13.75 13 13.53 761291 13.53 down down correct
LPCN.US Lipocine Inc 20260327 0 7.4 7.655 6.89 7.15 65000 7.15 down down correct
LPLA.US LPL Financial Holdings Inc 20260327 0 300.86 302.31 294 296.9 803500 296.9 down down correct
LPRO.US Open Lending Corporation 20260327 0 1.2 1.225 1.175 1.21 507492 1.21 up up correct
LPSN.US LivePerson Inc 20260327 0 2.63 2.63 2.46 2.6 285466 2.6 down down correct
LPTH.US LightPath Technologies Inc 20260327 0 10.78 10.91 9.25 9.49 2917100 9.49 down down correct
LQDA.US Liquidia Corporation 20260327 0 36.61 37.24 35.01 35.03 955000 35.03 down down correct
LQDT.US Liquidity Services Inc 20260327 0 29.48 29.7 29.13 29.49 69807 29.49 up up correct
LRCX.US Lam Research Corporation 20260327 0 209.67 217 209 211.41 8503300 211.41 up up correct
LRMR.US Larimar Therapeutics Inc 20260327 0 4.82 4.84 4.56 4.62 1044826 4.62 down down correct
LSBK.US Lake Shore Bancorp Inc 20260327 0 15.15 15.165 15.06 15.11 4045 15.11 down down correct
LSCC.US Lattice Semiconductor Corporation 20260327 0 93.89 95.44 90.17 90.39 1936500 90.39 down down correct
LSTR.US Landstar System Inc 20260327 0 155.36 157.74 154.24 156.52 454700 156.52 up up correct
LTAFX.US Altst Strgs Fd A 20260327 0 10.52 10.52 10.52 10.52 0 10.52
LTBR.US Lightbridge Corporation 20260327 0 10.88 11.33 10.68 10.7 642400 10.7 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260327 0 9.72 9.72 9.72 9.72 0 9.72
LTCH.US Latch Inc 20260327 0 0.171 0.26 0.17 0.24 66100 0.24 up up correct
LTIFX.US LTIFX 20260327 0 10.68 10.68 10.68 10.68 0 10.68
LTRN.US Lantern Pharma Inc 20260327 0 2.23 2.4 1.11 1.12 7443060 1.12 down down correct
LTRX.US Lantronix Inc 20260327 0 5.53 5.624 5.3201 5.39 607855 5.39 down down correct
LTRYW.US Lottery Com 20260327 0 0.0087 0.0137 0.0087 0.0136 38517 0.0136 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260327 0 1.15 1.165 1.0901 1.12 658463 1.12 down down correct
LULU.US Lululemon Athletica Inc 20260327 0 150.36 150.52 143.96 145.85 3694900 145.85 down down correct
LUNA.US Luna Innovations Incorporated 20260327 0 1.3 1.3 1.02 1.1 16600 1.1 down down correct
LUNG.US Pulmonx Corporation 20260327 0 1.25 1.255 1.14 1.17 841846 1.17 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260327 0 14 14.205 12.67 12.67 38837 12.67 down down correct
LVO.US LiveOne Inc 20260327 0 4.99 5.01 4.6 4.77 71900 4.77 down down correct
LWAY.US Lifeway Foods Inc 20260327 0 18.678 18.72 18.22 18.3 31303 18.3 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260327 0 7.65 7.95 7.01 7.235 4906750 7.235 down down correct
LX.US LexinFintech Holdings Ltd 20260327 0 2.13 2.14 2.055 2.07 3153300 1.9015 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260327 0 0.21 0.229 0.191 0.193 120020 1.93 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260327 0 1.62 1.65 1.6 1.65 1714654 1.65 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260327 0 20.15 20.28 18.3001 19.67 55935 19.67 down down correct
LYFT.US Lyft Inc 20260327 0 12.88 12.94 12.48 12.86 14037500 12.86 down down correct
LYRA.US Lyra Therapeutics Inc 20260327 0 0.59 0.6 0.4902 0.4902 4089 0.4902 down down correct
LYTS.US LSI Industries Inc 20260327 0 18.58 18.63 18.09 18.53 179730 18.53 down down correct
LZ.US LegalZoom.com Inc 20260327 0 5.7 5.77 5.44 5.48 2422200 5.48 down down correct
MANH.US Manhattan Associates Inc 20260327 0 130.22 131.17 126 127.4 480600 127.4 down up incorrect
MAPS.US WM Technology Inc 20260327 0 0.6266 0.6392 0.6032 0.6083 852268 0.6083 down up incorrect
MAPSW.US WM Technology Inc 20260327 0 0.0039 0.0049 0.0031 0.0049 186930 0.0049 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260327 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260327 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260327 0 323.11 324.5 316.54 317.54 1875123 317.54 down down correct
MARA.US Marathon Digital Holdings Inc 20260327 0 8.31 8.41 7.71 8.02 50702400 8.02 down down correct
MARK.US Remark Holdings Inc 20260327 0 0.0011 0.0022 0.0011 0.0022 2954 0.0022 up up correct
MARPS.US Marine Petroleum Trust 20260327 0 5.75 5.85 5.57 5.75 37500 5.75
MASI.US Masimo Corporation 20260327 0 176.76 177.51 176.68 177.11 1134900 177.11 up up correct
MASS.US 908 Devices Inc 20260327 0 5.96 6.09 5.73 5.78 225832 5.78 down down correct
MAT.US Mattel Inc 20260327 0 14.55 14.6 14.25 14.3 4337600 14.3 down down correct
MATW.US Matthews International Corporation 20260327 0 25 25.39 24.93 25.2 329583 25.2 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260327 0 1.49 1.55 1.45 1.48 63167 1.48 down down correct
MAYS.US J.W. Mays Inc 20260327 0 40 40.19 39.99 39.99 3020 39.99 down down correct
MBAY.US MediaBay Inc 20260327 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260327 0 42.91 43.24 42.21 42.27 162392 42.27 down down correct
MBINN.US Merchants Bancorp 20260327 0 19.95 19.95 19.658 19.86 2900 19.86 down down correct
MBIO.US Mustang Bio Inc 20260327 0 0.74 0.76 0.7082 0.723 18861 0.723 down down correct
MBOT.US Microbot Medical Inc 20260327 0 2.57 2.575 2.35 2.39 2077875 2.39 down down correct
MBRX.US Moleculin Biotech Inc 20260327 0 2.44 2.44 2.34 2.44 83884 2.44
MBUU.US Malibu Boats Inc 20260327 0 27.02 27.15 26.06 26.08 257645 26.08 down down correct
MBWM.US Mercantile Bank Corporation 20260327 0 49.44 49.92 49.08 49.33 94283 49.33 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260327 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260327 0 28.04 28.36 27.88 28.21 105400 27.9619 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260327 0 20.76 21.175 20.62 20.84 132082 20.84 up up correct
MCHP.US Microchip Technology Incorporated 20260327 0 63.53 63.79 61.58 62 8341800 62 down down correct
MCHX.US Marchex Inc 20260327 0 1.39 1.555 1.35 1.54 30192 1.54 up up correct
MCRB.US Seres Therapeutics Inc 20260327 0 9.225 9.53 8.935 9 34314 9 down down correct
MCRI.US Monarch Casino & Resort Inc 20260327 0 96.37 96.37 93.485 93.98 80195 93.98 down up incorrect
MDB.US MongoDB Inc 20260327 0 237.63 239.035 230.01 235.51 1440100 235.51 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260327 0 515.7 523.34 498.03 510.68 487200 510.68 down up incorrect
MDIA.US MediaCo Holding Inc 20260327 0 0.6305 0.6798 0.6305 0.655 20789 0.655 up down incorrect
MDLZ.US Mondelez International Inc 20260327 0 57.58 58.78 57.28 58.27 14112900 57.7698 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260327 0 4.65 4.65 4.255 4.58 166828 4.58 down down correct
MDWD.US MediWound Ltd 20260327 0 15.72 16.115 14.94 15.05 123203 15.05 down down correct
MDXG.US MiMedx Group Inc 20260327 0 3.91 3.98 3.81 3.81 1266700 3.81 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260327 0 2.72 2.77 2.44 2.44 205500 2.44 down up incorrect
MEDP.US Medpace Holdings Inc 20260327 0 463.82 466 449.11 451.2 213200 451.2 down up incorrect
MELI.US MercadoLibre Inc 20260327 0 1618.955 1633.12 1593.21 1599.52 546356 1599.52 down down correct
MEOH.US Methanex Corporation 20260327 0 61.91 65.47 61.79 65.22 3009000 65.22 up up correct
MERC.US Mercer International Inc 20260327 0 1.29 1.41 1.26 1.34 638200 1.34 up up correct
MESO.US Mesoblast Limited 20260327 0 14.63 14.63 14.26 14.36 177100 14.36 down down correct
METC.US Ramaco Resources Inc 20260327 0 13.97 15.79 13.71 15.56 2558000 15.56 up up correct
MFIN.US Medallion Financial Corp 20260327 0 8.35 8.37 8 8.01 62758 8.01 down down correct
MGEE.US MGE Energy Inc 20260327 0 76.45 76.55 74.63 76.16 212598 76.16 down down correct
MGNI.US Magnite Inc 20260327 0 11.77 11.82 11.36 11.65 1906100 11.65 down down correct
MGNX.US MacroGenics Inc 20260327 0 3.16 3.185 2.85 2.93 953996 2.93 down down correct
MGPI.US MGP Ingredients Inc 20260327 0 18.39 19.01 18.185 18.6 422969 18.6 up up correct
MGRC.US McGrath RentCorp 20260327 0 110.14 111.71 108.88 110 267000 109.5271 down down correct
MGTX.US MeiraGTx Holdings plc 20260327 0 7.68 8 7.31 7.62 566736 7.62 down down correct
MGYR.US Magyar Bancorp Inc 20260327 0 17.62 17.62 17.58 17.58 2137 17.58 down down correct
MIDD.US The Middleby Corporation 20260327 0 133.13 133.13 128 128.63 503800 128.63 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260327 0 2.4 2.4 1.82 1.97 168475 1.97 down down correct
MIND.US MIND Technology Inc 20260327 0 8.96 9.01 8.25 8.85 250948 8.85 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260327 0 89.42 90.18 87.57 88.44 946800 88.44 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260327 0 1.15 1.15 1.03 1.04 2940200 1.04 down down correct
MITK.US Mitek Systems Inc 20260327 0 13.46 13.515 12.97 13.1 832426 13.1 down down correct
MKSI.US MKS Instruments Inc 20260327 0 222.08 228.57 221.16 223.18 721800 223.18 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260327 0 18.5 20.08 18.25 19.13 35800 19.13 up up correct
MKTX.US MarketAxess Holdings Inc 20260327 0 165.48 167.7 163.18 164.12 324300 164.12 down down correct
MLAB.US Mesa Laboratories Inc 20260327 0 81.68 82.96 81.51 82.07 143000 82.07 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260327 0 10.53 10.53 10.53 10.53 2255 10.53
MLACU.US Malacca Straits Acquisition Company Limited 20260327 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260327 0 5.51 5.64 5.49 5.62 2890900 5.62 up up correct
MLKN.US MillerKnoll Inc 20260327 0 15.03 15.32 14.87 15.02 2146420 15.02 down down correct
MMLP.US Martin Midstream Partners L.P 20260327 0 2.61 2.65 2.5 2.5 7533 2.5 down down correct
MMSI.US Merit Medical Systems Inc 20260327 0 69.05 69.5 67.91 68.73 735800 68.73 down down correct
MMYT.US MakeMyTrip Limited 20260327 0 39.82 40.11 36.03 36.3 2159000 36.3 down down correct
MNDO.US MIND C.T.I. Ltd 20260327 0 1.18 1.205 1.13 1.17 28436 1.17 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260327 0 67.75 68.165 66.26 66.47 1461400 66.47 down down correct
MNKD.US MannKind Corporation 20260327 0 2.27 2.32 2.23 2.28 5604300 2.28 up down incorrect
MNOV.US MediciNova Inc 20260327 0 1.41 1.42 1.37 1.38 42314 1.38 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260327 0 54.4 57.47 53.84 54.1 184300 54.1 down up incorrect
MNRO.US Monro Inc 20260327 0 15.43 15.5 15.07 15.47 1033800 15.47 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260327 0 21.9 22.07 21.77 21.81 24373 21.81 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260327 0 24.875 24.925 24.8 24.925 1308 24.925 up down incorrect
MNST.US Monster Beverage Corporation 20260327 0 72.1 72.83 71.62 71.83 4020400 71.83 down down correct
MNTK.US Montauk Renewables Inc 20260327 0 1.25 1.25 1.16 1.21 294153 1.21 down down correct
MNTS.US Momentus Inc 20260327 0 4.03 4.035 3.7 3.88 495000 3.88 down down correct
MNTSW.US Momentus Inc 20260327 0 0.0189 0.0195 0.0151 0.0179 109031 0.0179 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260327 0 4.2 4.2 4.0525 4.0525 1841 4.0525 down up incorrect
MOMO.US Momo Inc 20260327 0 5.81 5.93 5.74 5.74 768900 5.4795 down up incorrect
MORN.US Morningstar Inc 20260327 0 158.31 159.74 156.37 156.81 565200 156.348 down down correct
MOTS.US Motus GI Holdings Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260327 0 15.1 19.9999 14.96 18.3401 230045 13.5052 up up correct
MPAA.US Motorcar Parts of America Inc 20260327 0 11.02 11.18 10.8 10.9 73981 10.9 down down correct
MPB.US Mid Penn Bancorp Inc 20260327 0 31.65 31.65 31.17 31.35 108107 31.35 down down correct
MPWR.US Monolithic Power Systems Inc 20260327 0 1049.26 1073.36 1039.04 1053.01 537300 1050.9089 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260327 0 4.11 4.12 3.98 3.99 2244400 3.99 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260327 0 0.2801 0.3 0.2801 0.3 55698 0.3 up up correct
MRAM.US Everspin Technologies Inc 20260327 0 8.95 9.18 8.79 8.83 242358 8.83 down down correct
MRBK.US Meridian Corporation 20260327 0 18.86 19.01 18.535 18.79 78297 18.79 down down correct
MRCC.US Monroe Capital Corporation 20260327 0 4.64 4.69 4.5 4.5 94390 3.9685 down down correct
MRCY.US Mercury Systems Inc 20260327 0 75.13 76.16 70.52 71.4 606900 71.4 down down correct
MREO.US Mereo BioPharma Group plc 20260327 0 0.336 0.336 0.32 0.3291 1445939 0.3291 down down correct
MRIN.US Marin Software Incorporated 20260327 0 3607 3631 3400 3451 670884 3451 down down correct
MRKR.US Marker Therapeutics Inc 20260327 0 1.34 1.39 1.26 1.3 89800 1.3 down down correct
MRLN.US Marlin Business Services Corp 20260327 0 11.26 11.26 9.76 9.89 1146100 9.89 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260327 0 1.1 1.11 1.05 1.1 29730 1.1
MRNA.US Moderna Inc 20260327 0 53.29 53.555 49.48 49.56 7101500 49.56 down down correct
MRTN.US Marten Transport Ltd 20260327 0 12.78 13.015 12.65 12.89 461376 12.89 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260327 0 3.06 3.08 2.845 2.86 2412373 2.86 down down correct
MRVL.US Marvell Technology Inc 20260327 0 98.78 99.63 93.4 94.88 16507100 94.8325 down down correct
MS.US PO 20260327 0 17.27 17.39 17.24 17.24 46238 16.9751 down down correct
MSBI.US Midland States Bancorp Inc 20260327 0 21.73 21.96 21.575 21.74 94520 21.74 up up correct
MSEX.US Middlesex Water Company 20260327 0 51.83 52.35 51.39 51.8 96000 51.8 down down correct
MSFT.US Microsoft Corporation 20260327 0 361.9 362.45 356.51 356.77 37883400 356.77 down down correct
MSGM.US Motorsport Games Inc 20260327 0 4.1 4.24 4.04 4.06 15600 4.06 down up incorrect
MSTR.US MicroStrategy Incorporated 20260327 0 129.88 130.65 123.98 126.03 21475100 126.03 down up incorrect
MTC.US Mmtec Inc 20260327 0 6.9 6.9 4.66 6.23 157700 6.23 down up incorrect
MTCH.US Match Group Inc 20260327 0 30.58 30.8 29.705 29.74 2951600 29.5549 down down correct
MTLS.US Materialise NV 20260327 0 4.94 4.94 4.78 4.8 75636 4.8 down down correct
MTRX.US Matrix Service Company 20260327 0 11.22 11.7906 11.055 11.39 200396 11.39 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260327 0 225.07 229.87 222.67 225.44 893200 225.44 up up correct
MU.US Micron Technology Inc 20260327 0 359.86 368.7 354.06 357.22 45806700 357.07 down down correct
MVBF.US MVB Financial Corp 20260327 0 25.34 25.34 24.63 24.71 33100 24.71 down down correct
MVIS.US MicroVision Inc 20260327 0 0.61 0.62 0.58 0.58 3196900 0.58 down down correct
MVST.US Microvast Holdings Inc 20260327 0 1.41 1.45 1.375 1.43 2983086 1.43 up up correct
MVSTW.US Microvast Holdings Inc 20260327 0 0.016 0.0188 0.016 0.0164 61580 0.0164 up up correct
MXCT.US MaxCyte Inc. 20260327 0 0.6981 0.7247 0.6606 0.6836 1073724 0.6836 down down correct
MYFW.US First Western Financial Inc 20260327 0 24.62 24.62 24.21 24.5 7199 24.5 down down correct
MYGN.US Myriad Genetics Inc 20260327 0 4.58 4.67 4.27 4.28 1618331 4.28 down down correct
MYPS.US Playstudios Inc 20260327 0 0.4215 0.4718 0.4105 0.4492 646192 0.4492 up up correct
MYPSW.US MYPSW 20260327 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260327 0 269.34 276.19 262.42 273.47 265500 273.47 up up correct
MYSZ.US My Size Inc 20260327 0 0.568 0.595 0.568 0.59 19700 0.59 up up correct
NAII.US Natural Alternatives International Inc 20260327 0 2.69 2.87 2.65 2.79 27533 2.79 up up correct
NATH.US Nathan's Famous Inc 20260327 0 100.675 100.75 100.55 100.68 11207 100.68 up up correct
NATR.US Nature's Sunshine Products Inc 20260327 0 23.6 23.81 23.26 23.78 81000 23.78 up up correct
NAUT.US Nautilus Biotechnology Inc 20260327 0 3.7 3.7 3.25 3.48 432043 3.48 down down correct
NAVI.US Navient Corporation 20260327 0 8.2 8.2 8.03 8.07 668948 8.07 down down correct
NBIX.US Neurocrine Biosciences Inc 20260327 0 132.07 132.95 128.02 128.32 761300 128.32 down down correct
NBN.US Northeast Bank 20260327 0 108.75 109.98 106.57 108.8 106000 108.8 up up correct
NBST.US Newbury Street Acquisition Corporation 20260327 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260327 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260327 0 42.46 42.46 41.73 41.86 218084 41.86 down down correct
NBTX.US Nanobiotix S.A 20260327 0 30.75 31.07 29.95 29.95 66888 29.95 down down correct
NCMI.US National CineMedia Inc 20260327 0 3.07 3.11 3.0017 3.04 461253 3.04 down down correct
NCNA.US NuCana plc 20260327 0 1.49 1.52 1.39 1.4 57100 1.4 down down correct
NCNO.US nCino Inc 20260327 0 14.935 14.99 13.8 14.01 2191700 14.01 down down correct
NCSM.US NCS Multistage Holdings Inc 20260327 0 71.36 74.12 70.86 73 26272 73 up up correct
NCTY.US The9 Limited 20260327 0 5.2 5.5 5.2 5.3 7800 5.3 up up correct
NDAQ.US Nasdaq Inc 20260327 0 82.86 83.1 81 81.48 2937100 81.48 down down correct
NDLS.US Noodles & Company 20260327 0 9.41 9.81 8.55 9.2 203028 9.2 down down correct
NDRA.US ENDRA Life Sciences Inc 20260327 0 4.32 4.98 4.21 4.35 63800 4.35 up up correct
NDSN.US Nordson Corporation 20260327 0 263.23 263.4 259.16 260.21 318400 260.21 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260327 0 23.52 23.73 23.06 23.45 27511 23.2554 down down correct
NEGG.US Newegg Commerce Inc 20260327 0 41.19 42.53 39.47 40.58 84800 40.58 down down correct
NEO.US NeoGenomics Inc 20260327 0 7.69 7.72 7.18 7.19 1703600 7.19 down down correct
NEOG.US Neogen Corporation 20260327 0 8.97 9.08 8.63 8.7 1811100 8.7 down down correct
NEON.US Neonode Inc 20260327 0 1.33 1.36 1.27 1.27 149300 1.27 down down correct
NEPH.US Nephros Inc 20260327 0 2.91 3.005 2.85 2.89 16138 2.89 down down correct
NERV.US Minerva Neurosciences Inc 20260327 0 6.05 6.5 5.96 6.18 167800 6.18 up up correct
NESR.US National Energy Services Reunited Corp 20260327 0 21.36 21.9 21.18 21.51 2218500 21.51 up up correct
NEWT.US Newtek Business Services Corp 20260327 0 11.03 11.05 10.415 10.46 303459 10.46 down down correct
NEXI.US NexImmune Inc 20260327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260327 0 8.04 8.29 7.825 8.13 5517664 8.13 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260327 0 13.29 13.47 13.26 13.38 274703 13.38 up up correct
NFE.US New Fortress Energy Inc 20260327 0 0.7 0.71 0.61 0.61 12876300 0.61 down down correct
NFLX.US Netflix Inc 20260327 0 94.57 95.58 92.74 93.43 44590700 93.43 down down correct
NHTC.US Natural Health Trends Corp 20260327 0 2.84 2.85 2.77 2.78 15100 2.78 down up incorrect
NICE.US NICE Ltd 20260327 0 106.66 109.02 105.28 108.35 826900 108.35 up down incorrect
NICHX.US NICHX 20260327 0 26.64 26.64 26.64 26.64 0 25.8447
NIU.US Niu Technologies 20260327 0 2.902 2.93 2.73 2.74 583255 2.74 down down correct
NKSH.US National Bankshares Inc 20260327 0 35.76 36.1 35.4 35.6 20895 35.6 down down correct
NKTR.US Nektar Therapeutics 20260327 0 71.05 71.68 67.63 68.66 735800 68.66 down down correct
NKTX.US Nkarta Inc 20260327 0 2.12 2.16 2.01 2.06 754151 2.06 down up incorrect
NMFC.US New Mountain Finance Corporation 20260327 0 7.61 7.7 7.475 7.5 1389254 7.5 down down correct
NMIH.US NMI Holdings Inc 20260327 0 37.35 37.5 36.76 36.86 426290 36.86 down down correct
NMRD.US Nemaura Medical Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260327 0 14.69 14.78 14.21 14.3 2327874 14.3 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260327 0 0.76 0.78 0.73 0.734 6867 4.404 down down correct
NNAVW.US NextNav Inc. Warrant 20260327 0 7.62 7.85 7.37 7.48 23705 7.48 down down correct
NNBR.US NN Inc 20260327 0 1.58 1.645 1.49 1.51 597412 1.51 down down correct
NNDM.US Nano Dimension Ltd 20260327 0 1.74 1.76 1.68 1.69 3218798 1.69 down down correct
NNOX.US Nano 20260327 0 2.28 2.28 2.16 2.21 966144 2.21 down down correct
NODK.US NI Holdings Inc 20260327 0 12.77 13.38 12.48 12.48 63370 12.48 down down correct
NOTV.US Inotiv Inc 20260327 0 0.28 0.3 0.2651 0.2701 275075 0.2701 down down correct
NOVT.US Novanta Inc 20260327 0 117.28 117.28 112.75 113.15 262400 113.15 down down correct
NPCE.US NeuroPace Inc 20260327 0 13.48 13.68 13.17 13.33 249653 13.33 down down correct
NRC.US National Research Corporation 20260327 0 17.35 17.44 16.84 17.13 47417 17.13 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260327 0 10.59 10.7 9.985 10 737120 10 down down correct
NRIM.US Northrim BanCorp Inc 20260327 0 22.47 22.62 22.2 22.52 114736 22.52 up up correct
NRIX.US Nurix Therapeutics Inc 20260327 0 15.35 15.545 14.75 14.76 1177900 14.76 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260327 0 2.3 2.317 2.142 2.19 863500 2.19 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260327 0 0.0125 0.015 0.0125 0.015 955 0.015 up down incorrect
NSIT.US Insight Enterprises Inc 20260327 0 68.84 69.81 65.76 65.82 377700 65.82 down down correct
NSPR.US InspireMD Inc 20260327 0 1.7 1.7 1.59 1.59 61000 1.59 down down correct
NSSC.US Napco Security Technologies Inc 20260327 0 38.51 39.12 38.01 38.31 439500 38.31 down down correct
NSYS.US Nortech Systems Incorporated 20260327 0 11 11.9 11 11.83 118800 11.83 up down incorrect
NTAP.US NetApp Inc 20260327 0 103.99 104.39 101.53 102.34 1431500 101.8185 down up incorrect
NTCT.US NetScout Systems Inc 20260327 0 32.22 32.28 31.66 31.86 586436 31.86 down up incorrect
NTES.US NetEase Inc 20260327 0 109.19 110.27 109.09 109.26 466800 109.26 up up correct
NTGR.US NETGEAR Inc 20260327 0 21.99 22.17 21.37 21.57 395316 21.57 down down correct
NTIC.US Northern Technologies International Corporation 20260327 0 8.4 8.4 8.25 8.26 4942 8.26 down down correct
NTLA.US Intellia Therapeutics Inc 20260327 0 13.115 13.16 12.12 12.37 3736300 12.37 down down correct
NTNX.US Nutanix Inc 20260327 0 38.83 39.15 37.2 37.61 2742200 37.61 down down correct
NTRA.US Natera Inc 20260327 0 195.69 195.99 181 182.65 1063200 182.65 down down correct
NTRB.US Nutriband Inc. Common Stock 20260327 0 3.85 4.03 3.85 3.86 9120 3.86 up up correct
NTRBW.US Nutriband Inc. Warrant 20260327 0 1.13 1.13 1.13 1.13 0 1.13
NTRS.US Northern Trust Corporation 20260327 0 137.14 137.15 134.37 134.99 603000 134.99 down down correct
NTRSO.US Northern Trust Corporation 20260327 0 18.89 18.94 18.79 18.84 23500 18.84 down down correct
NTWK.US NetSol Technologies Inc 20260327 0 3.38 3.38 3.29 3.29 10996 3.29 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260327 0 98 98.695 95.72 96.66 482700 96.66 down down correct
NUWE.US Nuwellis Inc 20260327 0 1.09 1.09 0.99 1.05 40400 1.05 down down correct
NVAX.US Novavax Inc 20260327 0 8.84 8.96 8.44 8.45 3942800 8.45 down down correct
NVCR.US NovoCure Limited 20260327 0 11.62 11.62 10.935 10.97 1213684 10.97 down down correct
NVDA.US NVIDIA Corporation 20260327 0 170 170.97 167.01 167.52 196212703 167.52 down down correct
NVEC.US NVE Corporation 20260327 0 66.13 66.99 65.36 65.46 31100 65.46 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260327 0 443.21 445.98 428.35 440.72 468100 440.72 down down correct
NVNO.US enVVeno Medical Corp 20260327 0 10.4 10.95 10.08 10.59 8605 10.59 up up correct
NVOS.US Novo Integrated Sciences Inc 20260327 0 0.0031 0.0031 0.0031 0.0031 151 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260327 0 8.83 8.85 8.17 8.28 21885800 8.28 down down correct
NVVE.US Nuvve Holding Corp 20260327 0 0.804 0.819 0.762 0.7707 126456 0.7707 down down correct
NVVEW.US Nuvve Holding Corp 20260327 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260327 0 12.47 12.59 12.3701 12.42 1019040 12.42 down down correct
NWE.US NorthWestern Corporation 20260327 0 64.71 65.53 64.61 65.22 990800 65.22 up up correct
NWFL.US Norwood Financial Corp 20260327 0 28.99 28.99 28.68 28.98 10300 28.682 down down correct
NWL.US Newell Brands Inc 20260327 0 3.47 3.51 3.37 3.4 5001200 3.4 down down correct
NWPX.US Northwest Pipe Company 20260327 0 76.33 77.55 75.34 76.52 74493 76.52 up up correct
NWS.US News Corporation 20260327 0 27.36 27.84 27.23 27.79 1779061 27.79 up up correct
NWSA.US News Corporation 20260327 0 24.18 24.47 23.9 24.24 4715700 24.24 up up correct
NXPI.US NXP Semiconductors N.V 20260327 0 195.98 196.13 190.35 191.66 2037500 191.66 down down correct
NXST.US Nexstar Media Group Inc 20260327 0 217.77 222.69 210.15 213.13 329200 213.13 down down correct
NXTC.US NextCure Inc 20260327 0 10.21 10.7 9.73 10.01 22000 10.01 down down correct
NXTP.US Nextplay Technologies Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 702 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260327 0 3 3 2.77 2.82 164324 2.82 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260327 0 32.13 32.29 31.41 31.85 36900 31.85 down down correct
OCC.US Optical Cable Corporation 20260327 0 9.81 10.48 8.91 9.14 145900 9.14 down down correct
OCCI.US OFS Credit Company Inc 20260327 0 3 3.03 2.88 2.88 167000 2.8325 down down correct
OCCIO.US OFS Credit Company Inc 20260327 0 25.06 25.06 25.06 25.06 0 24.937
OCFC.US OceanFirst Financial Corp 20260327 0 17.53 17.65 17.365 17.42 549338 17.2374 down up incorrect
OCG.US Oriental Culture Holding LTD 20260327 0 0.614 0.616 0.556 0.609 89533 1.827 down up incorrect
OCGN.US Ocugen Inc 20260327 0 1.95 1.96 1.86 1.87 6240900 1.87 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260327 0 11.15 11.15 10.935 10.94 593771 10.94 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260327 0 8.02 8.075 7.53 7.55 2822800 7.55 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260327 0 185.94 188.93 184.46 188.34 1798200 188.34 up up correct
OESX.US Orion Energy Systems Inc 20260327 0 9.5 9.51 9.21 9.22 15593 9.22 down down correct
OFED.US Oconee Federal Financial Corp 20260327 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260327 0 11.68 11.75 11.42 11.5 240203 11.5 down down correct
OFLX.US Omega Flex Inc 20260327 0 29.97 30.38 29.47 29.69 30400 29.3883 down down correct
OFS.US OFS Capital Corporation 20260327 0 3.18 3.25 3.02 3.19 183843 3.19 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260327 0 23.85 23.85 23.85 23.85 600 23.5377
OGI.US OrganiGram Holdings Inc 20260327 0 1.31 1.34 1.29 1.31 563900 1.31
OKTA.US Okta Inc 20260327 0 76.25 76.91 72.21 73.23 4228400 73.23 down down correct
OLB.US The OLB Group Inc 20260327 0 0.4926 0.5823 0.468 0.536 676759 0.536 up up correct
OLED.US Universal Display Corporation 20260327 0 92.9 92.99 91.32 91.87 371800 91.87 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260327 0 90.38 90.565 88.44 89.24 1502200 89.24 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260327 0 13.75 14.13 13.34 13.67 1203900 13.67 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260327 0 2 2.02 2 2.02 10624860 2.02 up up correct
OM.US Outset Medical Inc 20260327 0 3.48 3.62 3.33 3.56 175100 3.56 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260327 0 113.33 122.505 112.13 113.84 140808 113.84 up up correct
OMCL.US Omnicell Inc 20260327 0 34.66 34.72 32.69 32.75 443300 32.75 down down correct
OMER.US Omeros Corporation 20260327 0 10.4 10.41 9.855 9.88 877096 9.88 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260327 0 0.8449 0.87 0.801 0.8274 524847 0.8274 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260327 0 0.1011 0.1011 0.1011 0.1011 3660 0.1011
ON.US ON Semiconductor Corporation 20260327 0 61.39 61.39 57.94 58.35 7136700 58.35 down up incorrect
ONB.US Old National Bancorp 20260327 0 21.67 21.71 21.36 21.43 3091200 21.43 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260327 0 0.9 0.9216 0.8195 0.84 1703490 0.84 down down correct
ONDS.US Ondas Holdings Inc 20260327 0 9.35 9.37 8.705 8.8 56393100 8.8 down down correct
ONEW.US OneWater Marine Inc 20260327 0 9.12 9.145 8.74 8.83 100866 8.83 down down correct
OPBK.US OP Bancorp 20260327 0 13.21 13.34 13.08 13.13 10403 13.13 down up incorrect
OPCH.US Option Care Health Inc 20260327 0 27.66 27.76 27.08 27.27 1278400 27.27 down up incorrect
OPEN.US Opendoor Technologies Inc 20260327 0 4.81 4.82 4.65 4.8 27253000 4.8 down up incorrect
OPGN.US OpGen Inc 20260327 0 24.9 24.9 24.9 24.9 0 24.9
OPHC.US OptimumBank Holdings Inc 20260327 0 5.35 5.35 5.23 5.23 12200 5.23 down up incorrect
OPK.US OPKO Health Inc 20260327 0 1.15 1.18 1.115 1.12 3472936 1.12 down down correct
OPRA.US Opera Limited 20260327 0 13.52 13.697 13.4201 13.49 464924 13.49 down down correct
OPRT.US Oportun Financial Corporation 20260327 0 4.64 4.69 4.48 4.48 590534 4.48 down down correct
OPRX.US OptimizeRx Corporation 20260327 0 6.86 6.93 6.55 6.6 424800 6.6 down down correct
ORGN.US Origin Materials Inc 20260327 0 3.59 4.1099 3.545 3.66 243911 3.66 up up correct
ORGNW.US Origin Materials Inc Warrant 20260327 0 0.0038 0.0038 0.0032 0.0032 9735 0.0032 down down correct
ORGO.US Organogenesis Holdings Inc 20260327 0 2.4 2.425 2.28 2.29 497530 2.29 down down correct
ORGS.US Orgenesis Inc 20260327 0 0.15 0.5 0.15 0.5 2300 0.5 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260327 0 12.13 12.74 11.76 12.06 1347112 12.06 down down correct
ORLY.US O'Reilly Automotive Inc 20260327 0 92.33 92.63 90.1 90.11 6364300 90.11 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260327 0 3.29 3.52 3.23 3.31 102400 3.31 up up correct
ORRF.US Orrstown Financial Services Inc 20260327 0 35.09 35.26 34.51 34.98 96500 34.98 down down correct
OSBC.US Old Second Bancorp Inc 20260327 0 19.69 19.77 19.43 19.57 267900 19.5035 down down correct
OSIS.US OSI Systems Inc 20260327 0 271.88 278.65 269.95 272.33 288100 272.33 up up correct
OSPN.US OneSpan Inc 20260327 0 10.52 10.52 10.07 10.15 491001 10.15 down up incorrect
OSS.US One Stop Systems Inc 20260327 0 8.41 8.425 7.655 7.665 1865800 7.665 down up incorrect
OSUR.US OraSure Technologies Inc 20260327 0 3.04 3.11 2.97 3 390950 3 down down correct
OSW.US OneSpaWorld Holdings Limited 20260327 0 22.7 22.87 22.16 22.38 650500 22.38 down down correct
OTEX.US Open Text Corporation 20260327 0 21.89 22.01 21.31 21.54 1224700 21.54 down down correct
OTLK.US Outlook Therapeutics Inc 20260327 0 0.2113 0.22 0.2005 0.2081 1930715 0.2081 down down correct
OTLY.US Oatly Group AB 20260327 0 9.74 9.9 9.4 9.67 53826 9.67 down down correct
OTTR.US Otter Tail Corporation 20260327 0 85.19 86.96 84.43 85.85 248400 85.85 up up correct
OVBC.US Ohio Valley Banc Corp 20260327 0 42.22 42.29 42 42.21 7800 41.9819 down down correct
OVID.US Ovid Therapeutics Inc 20260327 0 2.42 2.45 2.29 2.3 2019543 2.3 down down correct
OVLY.US Oak Valley Bancorp 20260327 0 31.88 32.17 31.6 31.81 10400 31.81 down down correct
OWSCX.US OWSCX 20260327 0 18.92 18.92 18.92 18.92 0 18.92
OXBR.US Oxbridge Re Holdings Limited 20260327 0 0.889 0.889 0.888 0.888 1600 0.888 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260327 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260327 0 9.37 9.48 9.25 9.42 2761200 8.8438 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260327 0 23.96 23.97 23.76 23.774 4700 23.774 down down correct
OXLCM.US Oxford Lane Capital Corp 20260327 0 24.5843 24.6 24.5 24.59 24653 24.3519 up up correct
OXLCP.US Oxford Lane Capital Corp 20260327 0 24.6 24.62 24.57 24.6 4300 24.4721
OXSQ.US Oxford Square Capital Corp 20260327 0 1.67 1.72 1.67 1.68 979200 1.6489 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260327 0 24.05 24.05 24.05 24.05 0 23.7043
OZK.US Bank OZK 20260327 0 45.24 45.34 44.43 44.52 992100 44.0835 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260327 0 16.32 16.32 16.2 16.23 34500 15.9508 down down correct
PAA.US Plains All American Pipeline L.P 20260327 0 22.52 22.79 22.38 22.44 3073800 22.033 down down correct
PAAS.US Pan American Silver Corp 20260327 0 48.89 52.2 48.88 51.7 5367000 51.7 up up correct
PACB.US Pacific Biosciences of California Inc 20260327 0 1.34 1.35 1.23 1.26 8686680 1.26 down down correct
PAGP.US Plains GP Holdings L.P 20260327 0 24.5 24.76 24.42 24.46 1782100 24.0423 down down correct
PAHC.US Phibro Animal Health Corporation 20260327 0 55.24 56.2999 53.04 53.88 373837 53.88 down down correct
PALI.US Palisade Bio Inc 20260327 0 1.94 2 1.93 2 3525600 2 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260327 0 6.75 6.83 6.7 6.77 458400 6.77 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260327 0 147.55 149.37 143.5 147.02 11431400 147.02 down down correct
PASG.US Passage Bio Inc 20260327 0 6.86 7.42 6.21 6.38 47400 6.38 down down correct
PATK.US Patrick Industries Inc 20260327 0 107.97 110.22 106.97 107.39 307600 107.39 down down correct
PAVM.US PAVmed Inc 20260327 0 8.94 8.94 8.512 8.67 15630 8.67 down down correct
PAX.US Patria Investments Limited 20260327 0 11.38 11.735 11.31 11.58 980400 11.58 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260327 0 4.9 4.938 4.75 4.78 2222500 4.78 down down correct
PAYS.US PaySign Inc 20260327 0 5.3 5.78 5.24 5.62 1569100 5.62 up down incorrect
PAYX.US Paychex Inc 20260327 0 93.25 93.25 90.54 91.68 3583800 91.68 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260327 0 13.42 13.95 13.41 13.6 7746 13.6 up up correct
PBLA.US Panbela Therapeutics Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260327 0 6.22 6.29 6 6.08 229730 6.08 down down correct
PCAR.US PACCAR Inc 20260327 0 115.19 115.23 112.54 112.75 2376900 112.75 down down correct
PCB.US PCB Bancorp 20260327 0 22.14 22.27 21.82 22.04 35700 22.04 down down correct
PCRX.US Pacira BioSciences Inc 20260327 0 23.19 23.37 22.74 22.88 494300 22.88 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260327 0 2.3 2.69 2.3 2.43 51300 2.43 up up correct
PCT.US PureCycle Technologies Inc 20260327 0 5.32 5.53 5.21 5.28 3878000 5.28 down down correct
PCTTU.US PureCycle Technologies Inc 20260327 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260327 0 0.485 0.485 0.485 0.485 10417 0.485
PCTY.US Paylocity Holding Corporation 20260327 0 109.67 109.835 105.22 105.39 722300 105.39 down up incorrect
PCVX.US Vaxcyte Inc 20260327 0 55.21 55.52 52.89 53.16 995900 53.16 down up incorrect
PCYO.US Pure Cycle Corporation 20260327 0 9.76 10.13 9.705 9.87 48040 9.87 up down incorrect
PDD.US Pinduoduo Inc 20260327 0 100.53 102.43 99.51 99.81 7643400 99.81 down up incorrect
PDEX.US Pro 20260327 0 48.79 50.06 46.52 48.98 30676 48.98 up down incorrect
PDFS.US PDF Solutions Inc 20260327 0 33.9 35.25 33.22 33.46 917123 33.46 down up incorrect
PDLB.US PDL Community Bancorp 20260327 0 16.57 16.66 16.42 16.46 28800 16.46 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260327 0 0.64 0.64 0.5237 0.5414 989247 0.5414 down up incorrect
PDSKX.US PDSKX 20260327 0 27.93 27.93 27.93 27.93 0 27.93
PDSRX.US PDSRX 20260327 0 27.68 27.68 27.68 27.68 0 27.68
PDSYX.US PDSYX 20260327 0 28.34 28.34 28.34 28.34 0 28.34
PEB.US PH 20260327 0 18 18.08 17.75 17.75 82802 17.3987 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260327 0 38.36 38.62 38.2 38.49 16407 38.49 up up correct
PEBO.US Peoples Bancorp Inc 20260327 0 32.09 32.39 32 32.05 224925 32.05 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260327 0 36.88 37.11 36.69 36.81 682100 36.7064 down down correct
PEGA.US Pegasystems Inc 20260327 0 41.3 41.64 39.68 40.31 1552200 40.2816 down down correct
PENN.US Penn National Gaming Inc 20260327 0 14.43 14.55 13.65 13.77 3503700 13.77 down down correct
PEP.US PepsiCo Inc 20260327 0 151.14 154.54 150.47 153.04 6663600 153.04 up up correct
PERI.US Perion Network Ltd 20260327 0 10.18 10.21 9.55 9.82 456009 9.82 down down correct
PESI.US Perma 20260327 0 10.74 11.02 10.5 10.65 246542 10.65 down down correct
PETS.US PetMed Express Inc 20260327 0 2.32 2.33 2.21 2.23 106284 2.23 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260327 0 0.66 0.7352 0.66 0.7352 1750 0.7352 up up correct
PETZ.US TDH Holdings Inc 20260327 0 1.2331 1.2414 1.19 1.22 3963 1.22 down down correct
PFALX.US PFALX 20260327 0 6.85 6.85 6.85 6.85 0 6.795
PFBC.US Preferred Bank 20260327 0 89.31 90.45 88.82 89.37 85100 88.5939 up up correct
PFFLX.US PFFLX 20260327 0 6.85 6.85 6.85 6.85 0 6.797
PFG.US Principal Financial Group Inc 20260327 0 88.56 89.14 86.81 87.01 1321700 87.01 down down correct
PFIS.US Peoples Financial Services Corp 20260327 0 52.56 53.17 52.42 52.9 21900 52.9 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260327 0 6.85 6.85 6.85 6.85 0 6.792
PFLT.US PennantPark Floating Rate Capital Ltd 20260327 0 7.94 7.98 7.7 7.73 1499300 7.638 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260327 0 23.73 23.73 23.73 23.73 200 23.4031
PGC.US Peapack 20260327 0 34.65 34.77 34.4 34.71 118604 34.71 up down incorrect
PGEN.US Precigen Inc 20260327 0 3.8 4 3.62 3.67 7072400 3.67 down up incorrect
PGNY.US Progyny Inc 20260327 0 17.79 17.96 17.1 17.27 824900 17.27 down up incorrect
PHAR.US Pharming Group NV 20260327 0 16.16 16.47 15.685 16.31 26533 16.31 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260327 0 11.26 11.48 10.44 10.58 1502478 10.58 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260327 0 1.28 1.3149 1.22 1.26 290074 1.26 down down correct
PHUN.US Phunware Inc 20260327 0 1.74 1.76 1.65 1.67 312200 1.67 down down correct
PHVS.US Pharvaris N.V 20260327 0 27.44 27.91 26.94 27.35 82907 27.35 down down correct
PI.US Impinj Inc 20260327 0 99.97 102.5 97.55 98.75 384900 98.75 down down correct
PIIVX.US PIIVX 20260327 0 48.28 48.28 48.28 48.28 0 48.28
PINC.US Premier Inc 20260327 0 20.72 20.72 20.71 20.71 435 20.71 down down correct
PKBK.US Parke Bancorp Inc 20260327 0 28.21 28.4 28.07 28.24 54063 28.0618 up up correct
PKOH.US Park 20260327 0 24.21 24.21 23.36 23.82 25100 23.7172 down down correct
PLAB.US Photronics Inc 20260327 0 39.1 40.41 39 39.6 585000 39.6 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260327 0 10.69 10.69 9.61 9.81 2823388 9.81 down down correct
PLBC.US Plumas Bancorp 20260327 0 48.53 48.99 48.01 48.1 32200 47.7888 down down correct
PLBY.US PLBY Group Inc 20260327 0 1.61 1.63 1.555 1.57 626017 1.57 down down correct
PLCE.US The Children's Place Inc 20260327 0 3.46 3.46 3.1 3.15 370720 3.15 down down correct
PLMR.US Palomar Holdings Inc 20260327 0 120.6 121.14 116.82 116.83 178500 116.83 down down correct
PLPC.US Preformed Line Products Company 20260327 0 270.81 279.23 270.81 275.88 195600 275.666 up up correct
PLRX.US Pliant Therapeutics Inc 20260327 0 1.24 1.26 1.15 1.17 726683 1.17 down down correct
PLSE.US Pulse Biosciences Inc 20260327 0 21.6 21.62 20.23 20.57 154100 20.57 down down correct
PLTK.US Playtika Holding Corp 20260327 0 2.91 2.92 2.7 2.73 1261415 2.73 down down correct
PLUG.US Plug Power Inc 20260327 0 2.21 2.22 2.12 2.18 51426200 2.18 down down correct
PLUS.US ePlus inc 20260327 0 76.29 77.79 74.79 74.86 184941 74.86 down down correct
PLXS.US Plexus Corp 20260327 0 198.38 202 196.06 199.17 318400 199.17 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260327 0 0.819 0.819 0.6922 0.708 241444 0.708 down down correct
PMFLX.US PMFLX 20260327 0 9.98 9.98 9.98 9.98 0 9.9105
PMT.US PC 20260327 0 17.51 17.6 17.3501 17.55 19204 17.55 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260327 0 13.83 14.34 13.58 14.19 51126 14.19 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260327 0 1.35 1.37 1.31 1.31 273404 1.31 down down correct
PNBK.US Patriot National Bancorp Inc 20260327 0 1.28 1.3 1.26 1.27 194400 1.27 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260327 0 84.09 84.4 82.73 82.95 1000237 82.5308 down down correct
PNNT.US PennantPark Investment Corporation 20260327 0 4.5 4.53 4.35 4.36 815500 4.2842 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260327 0 228.88 240.42 228.58 240.42 62400 240.42 up up correct
PNTG.US The Pennant Group Inc 20260327 0 30.56 31.49 29.49 29.84 221312 29.84 down down correct
PODD.US Insulet Corporation 20260327 0 216.83 218.05 208.14 208.22 893000 208.22 down down correct
POLA.US Polar Power Inc 20260327 0 1.63 1.675 1.51 1.55 112518 1.55 down down correct
POOL.US Pool Corporation 20260327 0 199.95 203.48 197.13 198.74 660100 198.74 down down correct
POW.US Powered Brands 20260327 0 23.76 24.17 23.76 24.05 9900 24.05 up up correct
POWI.US Power Integrations Inc 20260327 0 49.36 49.75 48.4 49.5 687000 49.5 up up correct
POWL.US Powell Industries Inc 20260327 0 524.3906 544.9206 524.3906 538.0407 629700 179.3467 up down incorrect
POWW.US AMMO Inc 20260327 0 1.96 1.98 1.855 1.88 568582 1.88 down up incorrect
POWWP.US AMMO Inc 20260327 0 24.45 24.58 24.45 24.46 6100 24.46 up down incorrect
PPBT.US Purple Biotech Ltd 20260327 0 3.93 4.21 3.85 4.005 5300 4.005 up up correct
PPC.US Pilgrim's Pride Corporation 20260327 0 35.96 36.83 35.96 36.72 1310300 36.72 up up correct
PPIH.US Perma 20260327 0 29.68 30.5397 28.95 29.34 44617 29.34 down down correct
PPSI.US Pioneer Power Solutions Inc 20260327 0 3.28 3.4158 3.1301 3.18 71292 3.18 down down correct
PPTA.US Midas Gold Corp. 20260327 0 25.09 26.52 25.09 26.46 1465800 26.46 up up correct
PRAA.US PRA Group Inc 20260327 0 17.37 17.585 16.67 16.85 369826 16.85 down down correct
PRAX.US Praxis Precision Medicines Inc 20260327 0 302.68 305.94 288.59 290.1 398700 290.1 down down correct
PRCH.US Porch Group Inc 20260327 0 7.15 7.15 6.725 6.76 1052342 6.76 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260327 0 24.91 27.08 24.1 26.36 2053500 26.36 up up correct
PRDO.US Perdoceo Education Corporation 20260327 0 37.62 38.01 37.15 37.23 697400 37.23 down down correct
PRFX.US PainReform Ltd 20260327 0 2.4225 2.6288 2.08 2.08 66269 2.08 down down correct
PRGS.US Progress Software Corporation 20260327 0 28.69 29.03 27.51 27.67 877300 27.67 down down correct
PRIM.US Primoris Services Corporation 20260327 0 140.35 145.59 140.35 143.5 542400 143.4146 up up correct
PRIVX.US Sharespost 100 Fund 20260327 0 47.38 47.38 47.38 47.38 0 47.38
PRLD.US Prelude Therapeutics Incorporated 20260327 0 3.23 3.32 3.01 3.05 119078 3.05 down down correct
PRLVX.US PRLVX 20260327 0 46.44 46.44 46.44 46.44 0 46.44
PROF.US Profound Medical Corp 20260327 0 6.19 6.44 5.94 6.19 235930 6.19
PROV.US Provident Financial Holdings Inc 20260327 0 16.03 16.2 15.95 16.01 18679 16.01 down up incorrect
PRPH.US ProPhase Labs Inc 20260327 0 0.071 0.0777 0.07 0.0737 94278 0.0737 up down incorrect
PRPL.US Purple Innovation Inc 20260327 0 0.6204 0.7192 0.6097 0.6823 578680 0.6823 up down incorrect
PRPO.US Precipio Inc 20260327 0 26.85 27.185 25.455 25.97 22400 25.97 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260327 0 1.51 1.51 1.35 1.37 566464 1.37 down down correct
PRTA.US Prothena Corporation plc 20260327 0 9.42 9.62 9.14 9.26 430062 9.26 down down correct
PRTC.US PureTech Health plc 20260327 0 15.36 15.45 15 15.38 9093 15.38 up up correct
PRTH.US Priority Technology Holdings Inc 20260327 0 4.76 4.773 4.625 4.64 285700 4.64 down down correct
PRTS.US CarParts.com Inc 20260327 0 0.827 0.85 0.811 0.825 364021 0.825 down up incorrect
PRVA.US Privia Health Group Inc 20260327 0 19.97 20.15 19.53 20.02 969012 20.02 up down incorrect
PSA.US PQ 20260327 0 15.15 15.19 15.13 15.14 11291 15.14 down up incorrect
PSEC.US Prospect Capital Corporation 20260327 0 2.51 2.56 2.49 2.49 5164500 2.4493 down down correct
PSHG.US Performance Shipping Inc 20260327 0 1.94 1.94 1.8 1.83 96700 1.83 down down correct
PSMT.US PriceSmart Inc 20260327 0 145.58 149.04 143.52 147.52 186900 147.52 up up correct
PSNL.US Personalis Inc 20260327 0 7.26 7.32 6.235 6.34 3463111 6.34 down down correct
PSTV.US Plus Therapeutics Inc 20260327 0 0.24 0.24 0.23 0.23 144600 5.75 down down correct
PTC.US PTC Inc 20260327 0 142.84 144.12 137.5 137.61 1471600 137.61 down down correct
PTCT.US PTC Therapeutics Inc 20260327 0 67.43 67.6 65.8 66.13 1036500 66.13 down down correct
PTEN.US Patterson 20260327 0 11.25 11.58 11.22 11.36 11057000 11.36 up up correct
PTGX.US Protagonist Therapeutics Inc 20260327 0 101.27 101.92 97.885 98.97 785500 98.97 down down correct
PTIX.US Protagenic Therapeutics Inc 20260327 0 0.685 0.74 0.52 0.52 1200 0.52 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260327 0 5.35 5.36 5.115 5.18 1115084 5.18 down down correct
PTON.US Peloton Interactive Inc 20260327 0 4.01 4.745 3.895 4.43 38080000 4.43 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260327 0 0.007 0.007 0.006 0.006 87000 0.006 down up incorrect
PUBM.US PubMatic Inc 20260327 0 8.22 8.305 8.05 8.19 1150540 8.19 down down correct
PUCK.US Goal Acquisitions Corp 20260327 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260327 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260327 0 1.42 1.4601 1.32 1.36 145350 1.36 down down correct
PWP.US Perella Weinberg Partners 20260327 0 17.36 17.635 17.095 17.23 519701 17.23 down up incorrect
PXLW.US Pixelworks Inc 20260327 0 5.3 5.3 4.98 5.02 55300 5.02 down down correct
PXS.US Pyxis Tankers Inc 20260327 0 4.42 4.49 4.33 4.41 18519 4.41 down down correct
PYPD.US PolyPid Ltd 20260327 0 4.36 4.47 4.25 4.28 51300 4.28 down down correct
PYPL.US PayPal Holdings Inc 20260327 0 44.72 44.79 43.55 43.59 17434200 43.59 down down correct
PYXS.US Pyxis Oncology Inc. 20260327 0 1.35 1.3777 1.28 1.31 490127 1.31 down down correct
PZZA.US Papa John's International Inc 20260327 0 32.5 32.85 31.6 31.76 963600 31.76 down down correct
QCOM.US QUALCOMM Incorporated 20260327 0 129.89 130.04 126.68 127.11 8964900 127.11 down down correct
QCRH.US QCR Holdings Inc 20260327 0 83.96 84.34 81.77 83.42 103075 83.42 down down correct
QDEL.US Quidel Corporation 20260327 0 15.35 15.78 14.45 14.78 2166200 14.78 down down correct
QFIN.US 360 DigiTech Inc 20260327 0 12.8 13.21 12.6 12.77 1176300 12.0508 down down correct
QH.US Quhuo Limited 20260327 0 0.0971 0.1112 0.0937 0.1102 505035 3.306 up up correct
QLYS.US Qualys Inc 20260327 0 88.63 89.76 82.06 85.63 1080200 85.63 down down correct
QMCO.US Quantum Corporation 20260327 0 5.09 5.09 4.63 4.68 492500 4.68 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260327 0 7.41 7.41 6.41 6.41 77000 6.41 down down correct
QNST.US QuinStreet Inc 20260327 0 11.93 12.1 11.77 11.84 697198 11.84 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260327 0 26.14 26.19 25.45 25.5 170700 25.5 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260327 0 1.16 1.18 1.1 1.14 61388 1.14 down up incorrect
QRVO.US Qorvo Inc 20260327 0 80.06 80.07 76.51 77.35 1148700 77.35 down up incorrect
QSI.US Quantum 20260327 0 0.8 0.818 0.756 0.764 3169700 0.764 down down correct
QSIAW.US Quantum 20260327 0 0.145 0.145 0.14 0.1401 5060 0.1401 down down correct
QTRX.US Quanterix Corporation 20260327 0 3.83 3.87 3.52 3.58 1371683 3.58 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260327 0 6.96 7.015 6.63 6.66 9791200 6.66 down down correct
QUIK.US QuickLogic Corporation 20260327 0 9.45 9.61 9.32 9.53 101109 9.53 up up correct
QURE.US uniQure N.V 20260327 0 15.55 15.83 14.58 14.77 1360000 14.77 down down correct
RAIL.US FreightCar America Inc 20260327 0 7.98 8.24 7.89 8.04 128842 8.04 up up correct
RAIN.US Rain Therapeutics Inc 20260327 0 2.85 2.85 2.71 2.75 6100 2.75 down down correct
RAND.US Rand Capital Corporation 20260327 0 11.51 11.99 11.51 11.99 4803 11.99 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260327 0 1.05 1.06 0.81 0.811 3658500 0.811 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260327 0 20 20.092 19.1 19.38 1530400 19.38 down down correct
RAVE.US RAVE Restaurant Group Inc 20260327 0 2.6 2.65 2.46 2.54 12122 2.54 down down correct
RBB.US RBB Bancorp 20260327 0 21.11 21.11 20.7 20.88 52600 20.74 down down correct
RBBN.US Ribbon Communications Inc 20260327 0 2.13 2.15 2.1 2.13 368900 2.13
RBCAA.US Republic Bancorp Inc 20260327 0 69.1 70.1 68.1 69.21 97285 69.21 up up correct
RBCN.US Rubicon Technology Inc 20260327 0 3.05 3.05 3.01 3.01 900 3.01 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260327 0 15.35 15.35 15.24 15.25 2568 15.25 down down correct
RCAT.US Red Cat Holdings Inc 20260327 0 14 14.05 12.585 12.68 11518400 12.68 down down correct
RCEL.US AVITA Medical Inc 20260327 0 3.85 3.86 3.53 3.82 399400 3.82 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260327 0 8.91 8.91 8.91 8.91 0 8.91
RCICX.US Resource Credit Income Fund Class C 20260327 0 9.04 9.04 9.04 9.04 0 9.04
RCIIX.US Resource Credit Income Fund Class I Shar 20260327 0 8.91 8.91 8.91 8.91 0 8.91
RCILX.US RCILX 20260327 0 8.91 8.91 8.91 8.91 0 8.91
RCIWX.US Resource Credit Income Fund Class W Shar 20260327 0 8.9 8.9 8.9 8.9 0 8.9
RCKT.US Rocket Pharmaceuticals Inc 20260327 0 4.71 4.75 3.64 3.77 23207221 3.77 down down correct
RCKY.US Rocky Brands Inc 20260327 0 37.86 38.8294 37.605 37.91 54945 37.91 up up correct
RCMT.US RCM Technologies Inc 20260327 0 19.07 19.07 18.3201 18.6 47460 18.6 down down correct
RCON.US Recon Technology Ltd 20260327 0 0.85 0.85 0.81 0.81 14100 0.81 down down correct
RDCM.US RADCOM Ltd 20260327 0 12.4 13.17 12 12.2 98200 12.2 down down correct
RDHL.US RedHill Biopharma Ltd 20260327 0 0.8299 0.8299 0.75 0.75 28646 0.75 down down correct
RDI.US Reading International Inc 20260327 0 1.14 1.14 1.05 1.11 36300 1.11 down up incorrect
RDNT.US RadNet Inc 20260327 0 58.47 58.51 55.885 56.15 868300 56.15 down up incorrect
RDVT.US Red Violet Inc 20260327 0 35.87 36.1 34.61 35.05 110464 35.05 down down correct
RDWR.US Radware Ltd 20260327 0 26.65 26.825 25.6625 25.74 243111 25.74 down down correct
REAL.US The RealReal Inc 20260327 0 8.89 8.99 8.475 8.57 2931300 8.57 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260327 0 2.39 2.425 2.365 2.4 882029 2.4 up down incorrect
REE.US REE Automotive Ltd. 20260327 0 0.59 0.65 0.52 0.5836 49219 0.5836 down up incorrect
REED.US Reed's Inc 20260327 0 3.05 3.74 2.9 3.74 33700 3.74 up down incorrect
REFR.US Research Frontiers Incorporated 20260327 0 0.87 0.939 0.87 0.8913 9341 0.8913 up up correct
REG.US Regency Centers Corporation 20260327 0 74.45 75.05 73.97 74.3 904500 74.3 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260327 0 756.65 759.47 736.64 737.71 492200 737.71 down down correct
REKR.US Rekor Systems Inc 20260327 0 0.818 0.82 0.76 0.768 2911900 0.768 down down correct
RELI.US Reliance Global Group Inc 20260327 0 492 492 492 492 1700 492
RELL.US Richardson Electronics Ltd 20260327 0 11.22 11.655 10.9797 11.04 40651 11.04 down down correct
RELY.US Remitly Global Inc. Common Stock 20260327 0 15.77 15.77 14.99 15.01 3172900 15.01 down down correct
REPL.US Replimune Group Inc 20260327 0 7.48 7.53 7.15 7.22 1196251 7.22 down down correct
RETO.US ReTo Eco 20260327 0 0.8103 0.8103 0.6979 0.7577 34608 0.7577 down down correct
REYN.US Reynolds Consumer Products Inc 20260327 0 20.89 21.09 20.77 20.89 849700 20.89
RFIL.US RF Industries Ltd 20260327 0 10.48 11.46 10.32 11.215 349400 11.215 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260327 0 26.78 27.18 23.52 25.67 194200 25.67 down up incorrect
RGCO.US RGC Resources Inc 20260327 0 21.29 21.59 21.06 21.18 5900 20.9783 down up incorrect
RGEN.US Repligen Corporation 20260327 0 113.31 114.41 109.66 110.12 826900 110.12 down up incorrect
RGLD.US Royal Gold Inc 20260327 0 230.69 237.76 229.11 237.54 1048800 237.1132 up up correct
RGNX.US REGENXBIO Inc 20260327 0 8.18 8.35 7.71 7.76 630949 7.76 down down correct
RGP.US Resources Connection Inc 20260327 0 3.68 3.72 3.6 3.62 171602 3.62 down up incorrect
RIBT.US RiceBran Technologies 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260327 0 23.5 23.71 22.45 22.97 92400 22.97 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260327 0 26.33 26.53 25.81 25.81 269240 25.81 down down correct
RILY.US B. Riley Financial Inc 20260327 0 7.1 7.22 6.715 6.79 792700 6.79 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260327 0 25.2 25.23 25.2 25.23 22260 25.23 up up correct
RILYN.US B. Riley Financial Inc 20260327 0 23.765 23.8 23.55 23.75 7100 23.3587 down down correct
RILYP.US B. Riley Financial Inc 20260327 0 11.5 11.63 10.87 11.49 15100 11.49 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260327 0 17.96 17.96 17.65 17.71 24600 17.3502 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260327 0 16.852 16.895 16.3 16.71 22192 16.3772 down down correct
RIOT.US Riot Blockchain Inc 20260327 0 13.66 13.67 12.663 12.8 17530700 12.8 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260327 0 15.18 15.235 14.7 14.77 22351500 14.77 down down correct
RKDA.US Arcadia Biosciences Inc 20260327 0 1.579 1.579 1.46 1.47 21100 1.47 down down correct
RKLB.US Rocket Lab USA Inc. 20260327 0 66.01 66.095 60.35 60.93 20311800 60.93 down down correct
RLAY.US Relay Therapeutics Inc 20260327 0 10 10.12 9.37 9.6 2079272 9.6 down down correct
RLMD.US Relmada Therapeutics Inc 20260327 0 6.46 6.65 6.315 6.43 739913 6.43 down down correct
RLYB.US Rallybio Corporation Common Stock 20260327 0 8.38 8.7 8.04 8.22 63763 8.22 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260327 0 13.34 13.46 13.29 13.4 10407 13.4 up up correct
RMBS.US Rambus Inc 20260327 0 90.07 91.69 88.2 89.73 1870400 89.73 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260327 0 2.27 2.36 2.18 2.27 18200 2.27
RMNI.US Rimini Street Inc 20260327 0 3.16 3.16 3.0805 3.11 192901 3.11 down up incorrect
RMR.US The RMR Group Inc 20260327 0 15.49 15.66 15.305 15.36 62100 14.9548 down up incorrect
RMTI.US Rockwell Medical Inc 20260327 0 0.9298 0.9389 0.87 0.8702 246263 0.8702 down down correct
RNA.US Avidity Biosciences Inc 20260327 0 13 13.275 12.9 13.23 410779 13.23 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260327 0 8.865 9.32 8.5201 8.7 6547 8.7 down down correct
RNST.US Renasant Corporation 20260327 0 35.78 35.87 35.1 35.19 554200 35.19 down down correct
RNW.US Renew Energy Global PLC 20260327 0 4.69 4.69 4.48 4.51 1204743 4.51 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260327 0 0.005 0.008 0.003 0.008 82200 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260327 0 1.15 1.17 1.06 1.13 534100 1.13 down down correct
ROAD.US Construction Partners Inc 20260327 0 107.85 111.35 107.13 109.04 555300 109.04 up up correct
ROCK.US Gibraltar Industries Inc 20260327 0 40.57 41.09 40.23 40.39 260918 40.39 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260327 0 27.26 27.51 26.47 26.52 3013000 26.52 down down correct
ROKU.US Roku Inc 20260327 0 87.71 88.235 84.9 87.15 2150400 87.15 down down correct
ROOT.US Root Inc 20260327 0 47.25 47.89 43.81 43.9 275300 43.9 down down correct
ROST.US Ross Stores Inc 20260327 0 213.58 213.99 210.83 211.69 2571900 211.69 down down correct
RPAY.US Repay Holdings Corporation 20260327 0 3.01 3.09 2.995 3.06 931743 3.06 up up correct
RPD.US Rapid7 Inc 20260327 0 5.505 5.6 5.24 5.27 1878343 5.27 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260327 0 2.35 2.35 2.16 2.2 226900 2.2 down down correct
RPRX.US Royalty Pharma plc 20260327 0 46.995 47.33 46.06 46.35 2709900 46.35 down down correct
RRBI.US Red River Bancshares Inc 20260327 0 90.3 90.54 88.405 89.9 69575 89.9 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260327 0 2.83 2.835 2.51 2.65 691580 2.65 down down correct
RRR.US Red Rock Resorts Inc 20260327 0 55.33 55.795 52.9 53.89 1474300 53.89 down down correct
RSSS.US Research Solutions Inc 20260327 0 2.35 2.355 2.33 2.35 19480 2.35
RSVR.US Reservoir Media Inc 20260327 0 9.17 9.365 9.11 9.28 71915 9.28 up up correct
RSVRW.US Reservoir Media Management Inc 20260327 0 0.13 0.14 0.13 0.14 600 0.14 up up correct
RUN.US Sunrun Inc 20260327 0 12.19 12.7 12.18 12.6 5406400 12.6 up up correct
RUSHA.US Rush Enterprises Inc 20260327 0 65.89 66.51 65.38 66.08 259700 66.08 up up correct
RUSHB.US Rush Enterprises Inc 20260327 0 62.64 63.55 61.84 63.45 119900 63.45 up up correct
RVMD.US Revolution Medicines Inc 20260327 0 93.17 95.31 92.09 92.51 1102800 92.51 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260327 0 0.8 0.8002 0.7228 0.7416 422360 0.7416 down down correct
RVSB.US Riverview Bancorp Inc 20260327 0 5.51 5.58 5.5 5.52 23500 5.5004 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260327 0 6.81 6.86 6.58 6.6 552174 6.6 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260327 0 3.09 3.12 2.91 2.94 19287400 2.94 down down correct
RXST.US RxSight Inc. Common Stock 20260327 0 6.46 6.5 6.2 6.26 570546 6.26 down down correct
RXT.US Rackspace Technology Inc 20260327 0 1.12 1.14 1.04 1.05 6624402 1.05 down up incorrect
RYAAY.US Ryanair Holdings plc 20260327 0 60.42 60.59 58.45 58.48 1324100 58.48 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260327 0 81 83.65 75.44 75.82 1424900 75.82 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260327 0 24.9 25.059 24.9 25 15000 25 up down incorrect
RZLT.US Rezolute Inc 20260327 0 3.19 3.36 2.99 2.99 2200900 2.99 down down correct
SABR.US Sabre Corporation 20260327 0 1.52 1.59 1.5 1.52 4931130 1.52
SABS.US SAB Biotherapeutics Inc 20260327 0 3.79 3.93 3.77 3.85 808550 3.85 up up correct
SABSW.US SAB Biotherapeutics Inc 20260327 0 0.0358 0.0358 0.0358 0.0358 1905 0.0358
SAFT.US Safety Insurance Group Inc 20260327 0 73.09 73.27 72.43 72.71 95020 72.71 down down correct
SAIA.US Saia Inc 20260327 0 331.73 335.26 327.04 334.31 652800 334.31 up up correct
SALM.US Salem Media Group Inc 20260327 0 0.4675 0.53 0.4047 0.53 95203 0.53 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260327 0 13.31 13.6314 13.06 13.34 54470 13.34 up up correct
SANA.US Sana Biotechnology Inc 20260327 0 3.01 3.0661 2.77 2.77 2587152 2.77 down down correct
SANM.US Sanmina Corporation 20260327 0 128.71 133 128.71 130.9 402300 130.9 up up correct
SATS.US EchoStar Corporation 20260327 0 111.54 116.6 111.01 115.21 5713300 115.21 up up correct
SAVA.US Cassava Sciences Inc 20260327 0 1.75 1.75 1.64 1.67 517698 1.67 down down correct
SBAC.US SBA Communications Corporation 20260327 0 165.62 168.61 165.01 167.06 836700 167.06 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260327 0 29.68 29.86 29.3 29.36 555300 29.36 down down correct
SBET.US Sharplink Gaming Ltd 20260327 0 6.35 6.5 6 6.04 10877100 6.04 down up incorrect
SBFG.US SB Financial Group Inc 20260327 0 20.54 20.74 20.275 20.58 7713 20.58 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260327 0 13.06 13.27 12.78 13.14 445613 13.14 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260327 0 22.5 22.58 22.165 22.25 1274044 22.25 down down correct
SBNY.US Signature Bank 20260327 0 0.6 0.65 0.551 0.65 186400 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20260327 0 19.62 19.81 19.58 19.61 1887000 19.61 down down correct
SBSI.US Southside Bancshares Inc 20260327 0 30.72 30.75 30.39 30.4 85000 30.4 down down correct
SBUX.US Starbucks Corporation 20260327 0 90.75 90.95 85.6 86.81 12433600 86.81 down up incorrect
SCHL.US Scholastic Corporation 20260327 0 39 39.29 38.59 38.74 427300 38.5474 down up incorrect
SCKT.US Socket Mobile Inc 20260327 0 0.89 0.9 0.86 0.9 5500 0.9 up up correct
SCOR.US comScore Inc 20260327 0 7.11 7.2888 6.9334 7.2 6358 7.2 up up correct
SCPS.US Scopus BioPharma Inc 20260327 0 0.0004 0.0004 0.0004 0.0004 2801 0.0004
SCSC.US ScanSource Inc 20260327 0 36.48 36.61 35.95 36.05 199533 36.05 down down correct
SCVL.US Shoe Carnival Inc 20260327 0 16.59 16.59 15.74 16.02 771900 15.849 down down correct
SCYX.US SCYNEXIS Inc 20260327 0 0.84 0.84 0.8102 0.8129 144435 0.8129 down down correct
SDGR.US Schrödinger Inc 20260327 0 11.5 11.54 10.945 11.08 994062 11.08 down down correct
SEAC.US SeaChange International Inc 20260327 0 4 4 4 4 200 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260327 0 5.68 5.96 5.31 5.5 98900 5.5 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260327 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260327 0 49.48 52.22 49.25 51.76 3042800 51.76 up down incorrect
SEED.US Origin Agritech Limited 20260327 0 1.22 1.55 1.22 1.45 356200 1.45 up down incorrect
SEER.US Seer Inc 20260327 0 1.68 1.68 1.65 1.66 221514 1.66 down down correct
SEIC.US SEI Investments Company 20260327 0 76.35 76.48 75.1 75.72 748000 75.72 down down correct
SELF.US Global Self Storage Inc 20260327 0 5.07 5.13 4.975 5.04 45220 5.04 down down correct
SENEA.US Seneca Foods Corporation 20260327 0 147.43 151.98 146.5 151.78 79175 151.78 up up correct
SENEB.US Seneca Foods Corporation 20260327 0 148.03 148.03 148.03 148.03 0 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260327 0 1.855 2.03 1.825 1.85 40076 1.85 down down correct
SFBC.US Sound Financial Bancorp Inc 20260327 0 43.78 44.29 42.855 43.32 4062 43.32 down down correct
SFBS.US ServisFirst Bancshares Inc 20260327 0 72.97 73.65 71.98 72.53 270700 72.1516 down down correct
SFIX.US Stitch Fix Inc 20260327 0 3.39 3.455 3.315 3.33 3250926 3.33 down down correct
SFM.US Sprouts Farmers Market Inc 20260327 0 77.08 78.47 76.62 77.4 1800900 77.4 up up correct
SFNC.US Simmons First National Corporation 20260327 0 19.19 19.32 18.95 18.96 1309100 18.96 down down correct
SFST.US Southern First Bancshares Inc 20260327 0 53.36 53.9 53.25 53.48 42100 53.48 up up correct
SGA.US Saga Communications Inc 20260327 0 11.97 12 11.88 11.9685 6062 11.9685 down down correct
SGC.US Superior Group of Companies Inc 20260327 0 9.98 10.06 9.91 9.98 26600 9.98
SGHT.US Sight Sciences Inc. Common Stock 20260327 0 3.94 3.96 3.83 3.88 250287 3.88 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260327 0 10.23 11.1 10.23 10.46 5109500 10.46 up up correct
SGMO.US Sangamo Therapeutics Inc 20260327 0 0.3453 0.3505 0.313 0.3209 7060777 0.3209 down down correct
SGRP.US SPAR Group Inc 20260327 0 0.711 0.7125 0.6986 0.7 7008 0.7 down down correct
SGRY.US Surgery Partners Inc 20260327 0 11.86 11.86 11.45 11.49 778200 11.49 down down correct
SHBI.US Shore Bancshares Inc 20260327 0 18.16 18.295 17.9801 18.1 160372 18.1 down down correct
SHC.US Sotera Health Company 20260327 0 13.41 13.58 13.09 13.13 2660300 13.13 down down correct
SHEN.US Shenandoah Telecommunications Company 20260327 0 14.71 14.92 14.63 14.69 145687 14.69 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260327 0 12.2 12.31 11.85 12.04 309900 12.04 down down correct
SHLS.US Shoals Technologies Group Inc 20260327 0 6.37 6.77 6.36 6.62 3628200 6.62 up up correct
SHO.US PI 20260327 0 18.13 18.3 18.06 18.06 14466 17.7071 down down correct
SHOO.US Steven Madden Ltd 20260327 0 32.74 33.12 31.95 33.11 1606000 33.11 up up correct
SIBN.US SI 20260327 0 12.77 12.8 12.29 12.29 490029 12.29 down up incorrect
SIEB.US Siebert Financial Corp 20260327 0 1.95 2.045 1.88 1.9 26537 1.9 down up incorrect
SIFY.US Sify Technologies Limited 20260327 0 13.28 14 12.7 12.9 73500 12.9 down down correct
SIGA.US SIGA Technologies Inc 20260327 0 5.33 5.44 5.19 5.3 1341600 4.6885 down down correct
SIGI.US Selective Insurance Group Inc 20260327 0 74.53 75.26 73.76 74.68 495400 74.68 up up correct
SIGIP.US Selective Insurance Group Inc 20260327 0 16.2 16.35 16.17 16.3 2500 16.3 up up correct
SILC.US Silicom Ltd 20260327 0 21.12 22 20.29 20.79 51072 20.79 down down correct
SIMO.US Silicon Motion Technology Corporation 20260327 0 108.25 115 108.25 110.06 293700 110.06 up up correct
SINT.US Sintx Technologies Inc 20260327 0 2.45 2.45 2.26 2.28 21000 2.28 down down correct
SIRI.US Sirius XM Holdings Inc 20260327 0 22.97 23.1 22.76 22.84 2581500 22.84 down down correct
SISI.US Shineco Inc 20260327 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260327 0 328.16 335.57 319.01 327.2 385400 327.2 down down correct
SJ.US Scienjoy Holding Corporation 20260327 0 1.18 1.47 1.18 1.34 6899 1.34 up up correct
SKIN.US The Beauty Health Company 20260327 0 0.8935 0.9416 0.8 0.8052 988822 0.8052 down down correct
SKYT.US SkyWater Technology Inc 20260327 0 27.72 27.83 26.81 27 1024341 27 down down correct
SKYW.US SkyWest Inc 20260327 0 92.47 93.38 88.89 89.66 382100 89.66 down down correct
SLAB.US Silicon Laboratories Inc 20260327 0 206.71 206.75 205.52 205.93 275900 205.93 down up incorrect
SLDB.US Solid Biosciences Inc 20260327 0 7.73 7.92 7.05 7.11 826580 7.11 down up incorrect
SLGL.US Sol 20260327 0 75.92 81.55 74.95 79.2 62800 79.2 up down incorrect
SLGN.US Silgan Holdings Inc 20260327 0 38.68 38.92 37.98 38.08 917200 38.08 down down correct
SLM.US SLM Corporation 20260327 0 20.46 20.6 20.07 20.36 2521500 20.36 down down correct
SLMBP.US SLM Corporation 20260327 0 74.88 74.88 74.36 74.79 1300 74.79 down down correct
SLN.US Silence Therapeutics plc 20260327 0 5.27 5.39 4.78 4.93 304962 4.93 down down correct
SLNG.US Stabilis Solutions Inc 20260327 0 4.59 4.93 4.52 4.79 57200 4.79 up up correct
SLNH.US Soluna Holdings Inc 20260327 0 0.72 0.72 0.6004 0.6161 3294226 0.6161 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260327 0 7.25 7.26 7 7 1300 7 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260327 0 31.73 32.365 29.43 30.05 1756200 30.05 down up incorrect
SLP.US Simulations Plus Inc 20260327 0 11.61 11.68 11.28 11.42 203600 11.42 down up incorrect
SLRC.US SLR Investment Corp 20260327 0 14.15 14.22 13.885 13.91 389693 13.91 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260327 0 4.84 4.84 4.32 4.37 10173600 4.37 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260327 0 23.98 23.98 23.937 23.937 500 23.911 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260327 0 62.72 63.02 62.2 62.44 42000 62.44 down down correct
SMBK.US SmartFinancial Inc 20260327 0 38.28 38.59 37.7 38.29 61800 38.29 up up correct
SMCI.US Super Micro Computer Inc 20260327 0 22.21 22.36 21.38 21.97 33020400 21.97 down down correct
SMID.US Smith 20260327 0 32.95 32.95 32.4 32.45 4358 32.45 down down correct
SMIT.US Schmitt Industries Inc 20260327 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260327 0 17.4 17.51 16.38 16.58 2080400 16.58 down down correct
SMPL.US The Simply Good Foods Company 20260327 0 14.4 14.505 14.21 14.35 2183500 14.35 down down correct
SMSI.US Smith Micro Software Inc 20260327 0 0.774 0.774 0.727 0.7334 103844 0.7334 down down correct
SMTC.US Semtech Corporation 20260327 0 74.41 76.18 71.28 72.16 3611500 72.16 down down correct
SMTI.US Sanara MedTech Inc 20260327 0 17.75 18.17 16.78 16.96 83200 16.96 down down correct
SNAX.US Stryve Foods Inc 20260327 0 0.01 0.01 0.01 0.01 100 0.01
SNAXW.US Stryve Foods Inc 20260327 0 0 0 0 0 0 0
SNBR.US Sleep Number Corporation 20260327 0 2.2 2.3591 1.975 2.04 1382116 2.04 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260327 0 16.81 16.89 16.15 16.29 437978 16.29 down down correct
SND.US Smart Sand Inc 20260327 0 5.215 5.5 5.17 5.47 503500 5.3615 up up correct
SNDL.US Sundial Growers Inc 20260327 0 1.32 1.33 1.3 1.31 1617000 1.31 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260327 0 24.5 24.71 23.445 23.49 1234500 23.49 down down correct
SNES.US SenesTech Inc 20260327 0 1.73 1.7753 1.67 1.67 22756 1.67 down down correct
SNEX.US StoneX Group Inc 20260327 0 76.3 78.6 75.3 78.36 910700 78.36 up up correct
SNFCA.US Security National Financial Corporation 20260327 0 9.21 9.28 9.02 9.24 15249 9.24 up up correct
SNGX.US Soligenix Inc 20260327 0 1.13 1.16 1.06 1.13 266500 1.13
SNOA.US Sonoma Pharmaceuticals Inc 20260327 0 2.17 2.28 2.08 2.13 48800 2.13 down down correct
SNPS.US Synopsys Inc 20260327 0 400 401.54 379.5 380.47 2400900 380.47 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260327 0 22.83 22.83 20.6 20.7 13000 20.7 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260327 0 26.95 28.17 25.4201 27.68 114941 27.68 up down incorrect
SNT.US Senstar Technologies Ltd. 20260327 0 2.91 3 2.81 2.81 53898 2.81 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260327 0 1.86 1.875 1.79 1.8 33500 1.8 down up incorrect
SNY.US Sanofi 20260327 0 47.5 47.83 46.76 46.78 3684800 46.78 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260327 0 15.67 15.69 15.15 15.23 54978600 15.23 down down correct
SOHOB.US Sotherly Hotels Inc 20260327 0 12.41 12.41 12.41 12.41 0 12.41
SOHON.US Sotherly Hotels Inc 20260327 0 12.98 12.98 12.5 12.846 5500 12.846 down down correct
SOHOO.US Sotherly Hotels Inc 20260327 0 12.5 12.5 12.35 12.35 1400 12.35 down down correct
SOHU.US Sohu.com Limited 20260327 0 15.7 15.735 15.19 15.28 33384 15.28 down down correct
SONM.US Sonim Technologies Inc 20260327 0 2.7 4.39 2.7 3.28 931900 3.28 up up correct
SONO.US Sonos Inc 20260327 0 12.65 12.78 12.44 12.7 1446300 12.7 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260327 0 0.551 0.557 0.5 0.521 484700 0.521 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260327 0 4.73 4.78 4.55 4.7 83384 4.7 down down correct
SOTK.US Sono 20260327 0 4.01 4.185 4 4.1 11289 4.1 up up correct
SPCB.US SuperCom Ltd 20260327 0 8 8.175 7.7 7.72 56663 7.72 down down correct
SPFI.US South Plains Financial Inc 20260327 0 41.6 41.77 41.1 41.27 128700 41.1077 down down correct
SPOK.US Spok Holdings Inc 20260327 0 11.12 11.19 11.04 11.08 161109 11.08 down down correct
SPRB.US Spruce Biosciences Inc 20260327 0 69 70.25 61.39 63.04 38209 63.04 down down correct
SPRO.US Spero Therapeutics Inc 20260327 0 2.3 2.44 2.28 2.33 498713 2.33 up up correct
SPSC.US SPS Commerce Inc 20260327 0 54.48 54.84 53.05 54.49 674800 54.49 up up correct
SPT.US Sprout Social Inc 20260327 0 5.62 5.635 5.49 5.53 1506672 5.53 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260327 0 1.35 1.3595 1.25 1.27 397631 1.27 down down correct
SPWR.US SunPower Corporation 20260327 0 1.27 1.29 1.22 1.25 867838 1.25 down down correct
SQFT.US Presidio Property Trust Inc 20260327 0 2.35 2.4 2.17 2.24 18900 2.24 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260327 0 6.65 6.689 6.45 6.689 3100 6.689 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260327 0 18 18.03 16.94 17.15 2831200 17.15 down down correct
SRAX.US SRAX Inc 20260327 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260327 0 68.24 68.74 67.89 68.19 119700 68.19 down down correct
SRNE.US Sorrento Therapeutics Inc 20260327 0 0.0029 0.0031 0.0017 0.0024 49455 0.0024 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260327 0 21.67 21.67 19.72 19.97 4609400 19.97 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260327 0 58.16 58.16 58.16 58.16 0 58.16
SRRK.US Scholar Rock Holding Corporation 20260327 0 44.14 44.64 42.44 42.6 1057000 42.6 down down correct
SRTS.US Sensus Healthcare Inc 20260327 0 3.94 3.94 3.76 3.92 63751 3.92 down down correct
SRZN.US Surrozen Inc. Common Stock 20260327 0 27.71 28.9 26.51 28.9 78465 28.9 up up correct
SRZNW.US Surrozen Inc. Warrant 20260327 0 0.017 0.017 0.017 0.017 2169 0.017
SSB.US South State Corporation 20260327 0 91.39 91.72 89.44 89.73 829100 89.73 down down correct
SSBI.US Summit State Bank 20260327 0 13.36 13.55 13.29 13.3 4539 13.3 down down correct
SSKN.US STRATA Skin Sciences Inc 20260327 0 0.28 0.28 0.25 0.26 12900 0.26 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260327 0 66.79 67.41 65.05 65.42 2536600 65.42 down down correct
SSP.US The E.W. Scripps Company 20260327 0 3.58 3.77 3.52 3.73 426700 3.73 up up correct
SSRM.US SSR Mining Inc 20260327 0 25.14 27.02 24.89 26.45 4176700 26.45 up up correct
SSSS.US SuRo Capital Corp 20260327 0 10.21 10.26 9.96 10.05 171837 10.05 down down correct
SSTI.US ShotSpotter Inc 20260327 0 6.49 6.53 6.3 6.39 102992 6.39 down down correct
SSYS.US Stratasys Ltd 20260327 0 7.81 7.82 7.61 7.64 546299 7.64 down down correct
STAA.US STAAR Surgical Company 20260327 0 18.73 18.99 17.73 17.89 736200 17.89 down down correct
STAB.US Statera Biopharma Inc 20260327 0 0.0001 0.0001 0.0001 0.0001 104789 0.0001
STBA.US S&T Bancorp Inc 20260327 0 40.95 41.2 40.67 40.94 171451 40.94 down down correct
STEP.US StepStone Group Inc 20260327 0 45.98 45.98 44.48 45.49 1850000 45.49 down up incorrect
STGW.US MDC Partners Inc 20260327 0 6.16 6.225 6.045 6.08 1075822 6.08 down down correct
STIM.US Neuronetics Inc 20260327 0 1.32 1.4799 1.255 1.29 3849662 1.29 down down correct
STKL.US SunOpta Inc 20260327 0 6.47 6.48 6.46 6.46 2589438 6.46 down down correct
STKS.US The ONE Group Hospitality Inc 20260327 0 1.77 1.8 1.66 1.75 249845 1.75 down down correct
STLD.US Steel Dynamics Inc 20260327 0 173.32 174.39 169.91 170.97 980100 170.4425 down up incorrect
STNE.US StoneCo Ltd 20260327 0 13.8 14.1 13.39 13.46 7068800 11.1195 down up incorrect
STOK.US Stoke Therapeutics Inc 20260327 0 33.79 34.54 32.36 32.85 500700 32.85 down up incorrect
STRA.US Strategic Education Inc 20260327 0 82.5 83.09 81.23 81.46 293100 81.46 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260327 0 99.9 99.94 99.63 99.91 2110993 98.9529 up down incorrect
STRL.US Sterling Construction Company Inc 20260327 0 415.93 427.76 415.82 420.24 305900 420.24 up up correct
STRM.US Streamline Health Solutions Inc 20260327 0 0.245 0.245 0.245 0.245 11600 0.245
STRO.US Sutro Biopharma Inc 20260327 0 24.61 25.09 24.03 24.43 91840 24.43 down down correct
STRR.US Star Equity Holdings Inc 20260327 0 10.27 10.27 10.04 10.1 4200 10.1 down down correct
STRRP.US Star Equity Holdings Inc 20260327 0 9.79 10.04 9.79 10 15800 10 up up correct
STRS.US Stratus Properties Inc 20260327 0 30.5 31.425 30.5 30.83 12332 30.83 up up correct
STRT.US Strattec Security Corporation 20260327 0 78.05 79.15 77.29 77.49 46600 77.49 down down correct
STTK.US Shattuck Labs Inc 20260327 0 6.27 6.27 5.98 6.02 526500 6.02 down down correct
STX.US Seagate Technology Holdings plc 20260327 0 378.53 388.07 376.08 380.07 2322500 380.07 up up correct
SUNS.US SLR Senior Investment Corp 20260327 0 8.09 8.313 7.96 7.99 158800 7.6885 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260327 0 50.36 51.13 49 49.52 547800 49.52 down down correct
SURG.US SurgePays Inc. Common Stock 20260327 0 0.8 0.8 0.73 0.74 103400 0.74 down down correct
SVA.US Sinovac Biotech Ltd 20260327 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260327 0 1.78 1.8 1.755 1.78 969956 1.7684
SVRA.US Savara Inc 20260327 0 5.22 5.29 5.1 5.14 1551100 5.14 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260327 0 0.02 0.02 0.02 0.02 2700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260327 0 1.73 1.73 1.6201 1.65 96567 1.65 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260327 0 0.0697 0.0697 0.0697 0.0697 2001 0.0697
SWBI.US Smith & Wesson Brands Inc 20260327 0 14.85 14.86 14.62 14.66 475100 14.66 down down correct
SWIM.US Latham Group Inc 20260327 0 5.43 5.48 5.29 5.29 619524 5.29 down down correct
SWKH.US SWK Holdings Corporation 20260327 0 16.92 17.1328 16.78 17.1 9398 17.1 up down incorrect
SWKS.US Skyworks Solutions Inc 20260327 0 56.11 56.42 53.26 53.65 3443100 53.65 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260327 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260327 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260327 0 1.29 1.38 1.27 1.3 16198 1.3 up up correct
SY.US So 20260327 0 2.85 2.88 2.7 2.705 767418 2.705 down down correct
SYBT.US Stock Yards Bancorp Inc 20260327 0 65.21 65.71 63.79 63.91 286922 63.91 down down correct
SYBX.US Synlogic Inc 20260327 0 0.68 0.68 0.612 0.612 5424 0.612 down down correct
SYNA.US Synaptics Incorporated 20260327 0 72.38 72.59 68.39 68.71 624700 68.71 down down correct
SYPR.US Sypris Solutions Inc 20260327 0 3.08 3.08 2.79 2.84 118434 2.84 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SZZLU.US Sizzle Acquisition Corp. Unit 20260327 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260327 0 10.21 10.21 10.2 10.2 2400 10.2 down down correct
TACT.US TransAct Technologies Incorporated 20260327 0 3.355 3.39 3.1888 3.27 7536 3.27 down down correct
TAIT.US Taitron Components Incorporated 20260327 0 1.57 1.58 1.52 1.58 1670 1.58 up up correct
TAKMX.US TAKMX 20260327 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260327 0 5.14 5.175 5.14 5.15 5895900 5.15 up up correct
TALKW.US Talkspace Inc 20260327 0 0.004 0.0041 0.004 0.004 10619 0.004
TANH.US Tantech Holdings Ltd 20260327 0 0.7001 0.7288 0.6533 0.7203 23878 0.7203 up up correct
TAOP.US Taoping Inc 20260327 0 1.52 1.52 1.37 1.44 18500 1.44 down down correct
TARA.US Protara Therapeutics Inc 20260327 0 5.14 5.32 4.92 4.94 648438 4.94 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260327 0 67.01 68.865 66.09 66.25 352500 66.25 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260327 0 6.43 6.61 6.2 6.46 1125074 6.46 up up correct
TATT.US TAT Technologies Ltd 20260327 0 43.52 43.7 41.59 42.2 126300 42.2 down down correct
TAYD.US Taylor Devices Inc 20260327 0 75.69 76.63 74.03 74.87 24700 74.87 down down correct
TBBK.US The Bancorp Inc 20260327 0 51.78 52.48 51.13 51.48 402500 51.48 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260327 0 3.05 3.07 2.975 3 1546802 3 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260327 0 0.011 0.011 0.011 0.011 35078 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260327 0 21.15 21.15 20.55 20.84 87600 20.7409 down down correct
TBLT.US ToughBuilt Industries Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260327 0 41.47 41.49 41.14 41.19 17723 41.19 down down correct
TBPH.US Theravance Biopharma Inc 20260327 0 15.09 15.25 14.86 15.08 574148 15.08 down down correct
TC.US TuanChe ADR 20260327 0 10.23 10.23 10.23 10.23 0 10.23
TCBI.US Texas Capital Bancshares Inc 20260327 0 94.07 94.07 92.1 92.67 607100 92.67 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260327 0 21.82 21.925 21.683 21.77 14800 21.77 down down correct
TCBK.US TriCo Bancshares 20260327 0 46.96 47.01 46.45 46.51 129711 46.51 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260327 0 18 18 17.75 17.75 800 17.75 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260327 0 37.46 37.775 36.63 37.19 84619 37.19 down down correct
TCCO.US Technical Communications Corporation 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260327 0 26.78 26.82 26.09 26.335 246619 26.335 down down correct
TCOM.US Trip.com Group Limited 20260327 0 49.94 50.25 48.48 48.49 4408700 48.49 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260327 0 16.4 16.45 16.38 16.39 32196 16.39 down down correct
TCPC.US BlackRock TCP Capital Corp 20260327 0 3.58 3.59 3.44 3.44 997768 3.44 down down correct
TCRX.US Tscan Therapeutics Inc 20260327 0 1.02 1.02 0.9678 0.9885 457861 0.9885 down down correct
TCX.US Tucows Inc 20260327 0 16.31 16.32 15.55 16.06 39255 16.06 down down correct
TDAC.US Trident Acquisitions Corp 20260327 0 10.56 10.58 10.56 10.58 116000 10.58 up up correct
TDACU.US Trident Acquisitions Corp 20260327 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260327 0 18.52 18.61 18.2 18.2 51143 18.2 down down correct
TDUP.US ThredUp Inc 20260327 0 3.35 3.41 3.155 3.18 1768041 3.18 down down correct
TEAM.US Atlassian Corporation Plc 20260327 0 67.01 67.06 64.3 65.12 5724200 65.12 down down correct
TECH.US Bio 20260327 0 52.62 53.6 50.56 50.95 1787800 50.95 down down correct
TELA.US TELA Bio Inc 20260327 0 0.726 0.76 0.6006 0.6701 188274 0.6701 down down correct
TENB.US Tenable Holdings Inc 20260327 0 17.82 17.87 15.85 16.54 4834700 16.54 down down correct
TENX.US Tenax Therapeutics Inc 20260327 0 14.99 15.25 14.39 14.9 360686 14.9 down down correct
TER.US Teradyne Inc 20260327 0 293.4 302.4 293.18 295.61 2164200 295.61 up up correct
TERN.US Terns Pharmaceuticals Inc 20260327 0 53.04 53.08 52.91 52.92 7923003 52.92 down down correct
TFC.US PR 20260327 0 18.39 18.39 18.23 18.26 59859 18.26 down up incorrect
TFSL.US TFS Financial Corporation 20260327 0 13.67 13.69 13.555 13.61 593785 13.61 down up incorrect
TGLS.US Tecnoglass Inc 20260327 0 41.86 43.46 41.53 42.48 468800 42.3323 up up correct
TGTX.US TG Therapeutics Inc 20260327 0 31.76 32.315 31.31 31.75 1523800 31.75 down down correct
TH.US Target Hospitality Corp 20260327 0 9.56 9.67 9.425 9.61 349768 9.61 up down incorrect
THFF.US First Financial Corporation 20260327 0 62.39 62.57 61.78 61.93 79195 61.3813 down down correct
THRM.US Gentherm Incorporated 20260327 0 28.83 28.915 27.65 27.67 189399 27.67 down down correct
THRY.US Thryv Holdings Inc 20260327 0 2.55 2.62 2.45 2.49 624238 2.49 down down correct
TIGO.US Millicom International Cellular S.A 20260327 0 73.35 76.595 73.325 75.33 1261600 73.476 up up correct
TIGR.US UP Fintech Holding Limited 20260327 0 6.14 6.19 6.06 6.07 2850513 6.07 down down correct
TIL.US Instil Bio Inc 20260327 0 8.36 8.36 7.5101 7.79 72654 7.79 down down correct
TILE.US Interface Inc 20260327 0 25.01 25.16 24.58 24.73 675000 24.73 down down correct
TIPT.US Tiptree Inc 20260327 0 16.68 16.83 16.6 16.67 246312 16.67 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260327 0 0.0121 0.017 0.0105 0.0138 198399 0.0138 up down incorrect
TITN.US Titan Machinery Inc 20260327 0 16.02 16.275 15.86 16.1 110892 16.1 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260327 0 0.96 0.995 0.9 0.93 37000 0.93 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260327 0 2.78 2.81 2.55 2.71 162947 2.71 down up incorrect
TLF.US Tandy Leather Factory Inc 20260327 0 2.23 2.38 2.23 2.27 9124 2.27 up down incorrect
TLIS.US Talis Biomedical Corporation 20260327 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260327 0 6.54 6.65 6.28 6.32 2053800 6.32 down down correct
TLS.US Telos Corporation 20260327 0 4.26 4.295 4.16 4.24 641513 4.24 down down correct
TLSA.US Tiziana Life Sciences PLC 20260327 0 1.26 1.35 1.23 1.24 179800 1.24 down down correct
TMC.US TMC the metals company Inc 20260327 0 4.52 4.75 4.16 4.27 10318222 4.27 down down correct
TMCI.US Treace Medical Concepts Inc 20260327 0 1.28 1.38 1.215 1.22 335914 1.22 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260327 0 0.41 0.45 0.263 0.282 539200 0.282 down up incorrect
TMDX.US TransMedics Group Inc 20260327 0 101.69 102.62 98.48 99.05 808000 99.05 down up incorrect
TMUS.US T 20260327 0 212.91 214.02 210.66 210.82 6055100 210.82 down down correct
TNDM.US Tandem Diabetes Care Inc 20260327 0 22.82 22.97 20.935 21 2389500 21 down down correct
TNGX.US Bctg Acquisition Corp 20260327 0 19.95 20.41 18.93 19.26 1836300 19.26 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260327 0 13.57 13.65 12.7 12.88 769800 12.88 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260327 0 0.692 0.7 0.662 0.6651 2291103 0.6651 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260327 0 3.1 3.1636 2.94 2.96 2072317 2.96 down down correct
TOIIW.US The Oncology Institute Inc 20260327 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260327 0 0.6 0.6 0.58 0.6 51109 0.6
TOPS.US Top Ships Inc 20260327 0 3.31 3.36 3.21 3.24 24500 3.24 down down correct
TOUR.US Tuniu Corporation 20260327 0 0.758 0.783 0.743 0.77 10760 7.7 up up correct
TOWN.US TowneBank 20260327 0 33.31 33.48 33.05 33.16 404661 32.8922 down down correct
TPST.US Tempest Therapeutics Inc 20260327 0 1.6 1.76 1.56 1.73 326497 1.73 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260327 0 12.22 12.4 11.91 11.93 126796 11.93 down down correct
TREE.US LendingTree Inc 20260327 0 43 43 40.63 41.72 187500 41.72 down down correct
TRIB.US Trinity Biotech plc 20260327 0 0.6 0.64 0.6 0.6 173000 0.6
TRIN.US Trinity Capital Inc 20260327 0 14.45 14.49 14.235 14.29 1315700 14.1333 down down correct
TRIP.US TripAdvisor Inc 20260327 0 10.42 10.5 10.04 10.11 6132200 10.11 down down correct
TRMB.US Trimble Inc 20260327 0 64.59 65.38 62.7 62.97 1671300 62.97 down down correct
TRMD.US TORM plc 20260327 0 27.05 27.61 26.9 27.47 638570 27.47 up up correct
TRMK.US Trustmark Corporation 20260327 0 41.93 42.23 41.66 41.81 319332 41.81 down down correct
TRNS.US Transcat Inc 20260327 0 72.47 73.35 70.52 71.32 111100 71.32 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260327 0 2.1 2.205 1.88 2.17 1705300 2.17 up up correct
TROO.US TROOPS Inc 20260327 0 2.65 2.65 2.35 2.35 93000 2.35 down down correct
TROW.US T. Rowe Price Group Inc 20260327 0 89.61 90.25 88.21 88.45 2916500 88.45 down down correct
TRS.US TriMas Corporation 20260327 0 36.07 36.64 35.37 35.67 319700 35.67 down down correct
TRST.US TrustCo Bank Corp NY 20260327 0 43.16 43.31 42.69 42.75 89500 42.75 down down correct
TRTN.US PE 20260327 0 18.71 18.735 18.64 18.65 3594 18.65 down down correct
TRUP.US Trupanion Inc 20260327 0 25.73 25.755 25.2 25.45 326842 25.45 down down correct
TRVG.US trivago N.V 20260327 0 2.93 2.93 2.65 2.74 77750 2.74 down down correct
TRVI.US Trevi Therapeutics Inc 20260327 0 11.69 11.97 11.01 11.33 1429522 11.33 down down correct
TRVN.US Trevena Inc 20260327 0 0.02 0.02 0.02 0.02 0 0.02
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260327 0 37.91 38.92 36.5 37.04 92386 37.04 down down correct
TSBK.US Timberland Bancorp Inc 20260327 0 39.03 39.24 38.82 38.91 16145 38.91 down down correct
TSCO.US Tractor Supply Company 20260327 0 45.75 46.18 44.79 44.87 9052700 44.87 down down correct
TSEM.US Tower Semiconductor Ltd 20260327 0 169.3 179.4 168.17 171.92 4198200 171.92 up up correct
TSHA.US Taysha Gene Therapies Inc 20260327 0 4.28 4.33 4.03 4.07 2277100 4.07 down down correct
TSLA.US Tesla Inc 20260327 0 369.69 369.86 359.47 361.83 62065700 361.83 down down correct
TTD.US The Trade Desk Inc 20260327 0 21.61 21.64 21.03 21.28 14842000 21.28 down down correct
TTEC.US TTEC Holdings Inc 20260327 0 2.26 2.26 2.17 2.22 367523 2.22 down down correct
TTEK.US Tetra Tech Inc 20260327 0 30.35 30.57 29.75 29.78 3152500 29.78 down down correct
TTGT.US TechTarget Inc 20260327 0 3.91 3.95 3.71 3.72 204900 3.72 down down correct
TTMI.US TTM Technologies Inc 20260327 0 95.37 98.58 92.07 95.47 1348800 95.47 up up correct
TTOO.US T2 Biosystems Inc 20260327 0 0.0022 0.0022 0.0022 0.0022 20096 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260327 0 3.14 3.18 3.02 3.14 5203 3.14
TTWO.US Take 20260327 0 193 194 187.63 189.69 1867400 189.69 down down correct
TUSK.US Mammoth Energy Services Inc 20260327 0 2.62 2.925 2.62 2.85 742880 2.85 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260327 0 10.54 10.54 10.54 10.54 0 10.54
TVACW.US Thayer Ventures Acquisition Corporation 20260327 0 0.7993 0.7993 0.475 0.4857 13400 0.4857 down down correct
TVTX.US Travere Therapeutics Inc 20260327 0 27.62 27.86 27.2 27.25 633600 27.25 down down correct
TW.US Tradeweb Markets Inc 20260327 0 117.35 118.62 116.04 116.57 1069100 116.57 down up incorrect
TWIN.US Twin Disc Incorporated 20260327 0 15.38 15.48 14.895 15.19 30281 15.19 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260327 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260327 0 46.59 46.71 43.87 44.53 1076200 44.53 down down correct
TXG.US 10x Genomics Inc 20260327 0 20.07 20.14 19.15 19.48 2052700 19.48 down down correct
TXMD.US TherapeuticsMD Inc 20260327 0 2.2 2.27 2.1 2.1 20300 2.1 down down correct
TXN.US Texas Instruments Incorporated 20260327 0 191.71 192.97 189.33 190.33 5792700 190.33 down up incorrect
TXRH.US Texas Roadhouse Inc 20260327 0 165.39 166.03 158.89 160.18 1105800 160.18 down up incorrect
TYRA.US Tyra Biosciences Inc 20260327 0 37.72 38.39 36.18 36.29 671945 36.29 down up incorrect
TZOO.US Travelzoo 20260327 0 6.12 6.1301 5.68 5.7 104624 5.7 down down correct
UAL.US United Airlines Holdings Inc 20260327 0 91.3 92.21 87.58 88.44 6293800 88.44 down down correct
UBCP.US United Bancorp Inc 20260327 0 15.65 16.5 15.65 16.5 2000 16.5 up up correct
UBFO.US United Security Bancshares 20260327 0 10.25 10.27 10.2 10.21 7140 10.21 down down correct
UBOH.US United Bancshares Inc 20260327 0 39.13 39.13 39.13 39.13 200 39.13
UBSI.US United Bankshares Inc 20260327 0 40.74 40.98 40.26 40.36 969800 40.36 down down correct
UCL.US uCloudlink Group Inc 20260327 0 1.35 1.51 1.35 1.3971 3343 1.3971 up up correct
UCTT.US Ultra Clean Holdings Inc 20260327 0 58.66 60.71 57.78 58.87 448100 58.87 up up correct
UDMY.US Udemy Inc. Common Stock 20260327 0 4.56 4.585 4.355 4.36 1242712 4.36 down down correct
UEIC.US Universal Electronics Inc 20260327 0 4.195 4.2699 4.141 4.18 22173 4.18 down down correct
UFCS.US United Fire Group Inc 20260327 0 37 37.2 36.4 36.51 76300 36.51 down down correct
UFPI.US UFP Industries Inc 20260327 0 89.4 91.06 89.2 89.68 365300 89.68 up up correct
UFPT.US UFP Technologies Inc 20260327 0 186.93 194.44 184.4 189.45 143000 189.45 up up correct
UG.US United 20260327 0 6.3867 6.8 6.3867 6.56 22893 6.56 up down incorrect
UGRO.US urban 20260327 0 25.1 28.3 16.16 17.61 3450300 17.61 down up incorrect
UHAL.US AMERCO 20260327 0 45.14 46.26 44.96 45.69 320300 45.69 up down incorrect
UK.US Ucommune International Ltd 20260327 0 0.488 0.488 0.44 0.45 4900 4.5 down up incorrect
ULBI.US Ultralife Corporation 20260327 0 6.57 6.78 6.2305 6.38 30506 6.38 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260327 0 3.63 3.645 3.515 3.53 3209754 3.53 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260327 0 20.87 20.87 19.28 19.99 61572 19.99 down down correct
ULTA.US Ulta Beauty Inc 20260327 0 517.62 524.1 509.44 510.34 622200 510.34 down down correct
UMBF.US UMB Financial Corporation 20260327 0 110.74 111.57 108.71 108.96 538600 108.96 down down correct
UNB.US Union Bankshares Inc 20260327 0 23.25 23.52 23.25 23.25 5500 22.9124
UNCY.US Unicycive Therapeutics Inc. 20260327 0 6.57 6.61 6.25 6.39 552500 6.39 down up incorrect
UNIT.US Uniti Group Inc 20260327 0 7.79 7.92 7.735 7.88 1093873 7.88 up up correct
UNTY.US Unity Bancorp Inc 20260327 0 50.75 51.21 50.34 50.73 45700 50.73 down down correct
UONE.US Urban One Inc 20260327 0 6.83 6.83 5.74 5.96 40900 5.96 down down correct
UONEK.US Urban One Inc 20260327 0 5.6 5.7 5.6 5.7 1881 5.7 up up correct
UPC.US Universe Pharmaceuticals INC 20260327 0 2.5 3.28 2.5 2.725 20137 2.725 up up correct
UPLD.US Upland Software Inc 20260327 0 0.646 0.646 0.601 0.618 349282 0.618 down down correct
UPST.US Upstart Holdings Inc 20260327 0 24.83 25.14 24.434 24.77 3248900 24.77 down down correct
UPWK.US Upwork Inc 20260327 0 11.05 11.22 10.73 10.87 4521900 10.87 down down correct
URBN.US Urban Outfitters Inc 20260327 0 61.98 62.71 60.73 61.21 1410400 61.21 down down correct
URGN.US UroGen Pharma Ltd 20260327 0 17.9 18.13 17.05 17.17 827389 17.17 down down correct
UROY.US Uranium Royalty Corp 20260327 0 3.28 3.425 3.21 3.34 2907178 3.34 up up correct
USAU.US U.S. Gold Corp 20260327 0 13.77 14.28 13.6 14.16 254200 14.16 up up correct
USCB.US US Century Bank 20260327 0 18.15 18.36 18.15 18.35 21000 18.35 up up correct
USEG.US U.S. Energy Corp 20260327 0 1.05 1.07 1 1.03 5171268 1.03 down down correct
USIO.US Usio Inc 20260327 0 1.12 1.1299 1.09 1.12 54296 1.12
USLM.US United States Lime & Minerals Inc 20260327 0 124.18 125 122 123.99 108800 123.99 down down correct
USQIX.US USQ Core Real Estate Fund 20260327 0 16.3 16.3 16.3 16.3 0 16.3
UTHR.US United Therapeutics Corporation 20260327 0 534.11 535.33 520.97 522.83 338200 522.83 down up incorrect
UTMD.US Utah Medical Products Inc 20260327 0 61.91 63.14 61.36 61.54 15186 61.54 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260327 0 2.42 2.42 2.42 2.42 700 2.42
UVSP.US Univest Financial Corporation 20260327 0 33.71 33.925 33.38 33.52 159393 33.52 down up incorrect
UXIN.US Uxin Limited 20260327 0 3.3 3.3899 3.12 3.15 220660 3.15 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260327 0 38.33 38.47 38.16 38.47 3038 38.47 up up correct
VALN.US Valneva SE 20260327 0 6.46 6.4741 6.17 6.17 27662 6.17 down down correct
VALU.US Value Line Inc 20260327 0 34.98 35.44 34 34.95 4100 34.6093 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260327 0 0.01 0.01 0.001 0.001 43249 0.001 down down correct
VBNK.US VersaBank Common Shares 20260327 0 13.96 14.115 13.79 13.79 31000 13.7752 down down correct
VC.US Visteon Corporation 20260327 0 87.08 89.01 87.05 87.83 361300 87.83 up up correct
VCEL.US Vericel Corporation 20260327 0 30.64 30.64 28.95 29.34 732677 29.34 down down correct
VCMIX.US Versus Capital Multi 20260327 0 23.23 23.23 23.23 23.23 0 22.9946
VCNX.US Vaccinex Inc 20260327 0 1.19 1.19 1.19 1.19 300 1.19
VCRRX.US Versus Capital Real Assets Fund LLC 20260327 0 28.87 28.87 28.87 28.87 0 28.87
VCTR.US Victory Capital Holdings Inc 20260327 0 68.94 69.64 65.041 65.13 569900 65.13 down down correct
VCYT.US Veracyte Inc 20260327 0 32.39 32.68 29.455 30.01 1500000 30.01 down down correct
VECO.US Veeco Instruments Inc 20260327 0 35.45 36.76 35.01 35.27 971300 35.27 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260327 0 0.351 0.351 0.315 0.32 2557100 0.32 down down correct
VELO.US Velocity Acquisition Corp 20260327 0 9.72 10.14 8.84 9 2303100 9 down down correct
VEON.US VEON Ltd 20260327 0 46.42 47.45 46.1 46.47 74700 46.47 up up correct
VERA.US Vera Therapeutics Inc 20260327 0 39.88 40.47 38.165 38.86 763100 38.86 down down correct
VERB.US Verb Technology Company Inc 20260327 0 2.65 2.67 2.38 2.435 560647 2.435 down down correct
VERI.US Veritone Inc 20260327 0 2.44 2.48 1.8 1.84 11675680 1.84 down down correct
VERO.US Venus Concept Inc 20260327 0 0.28 0.337 0.28 0.337 11500 0.337 up up correct
VERU.US Veru Inc 20260327 0 2.23 2.2799 2.06 2.09 80163 2.09 down down correct
VERX.US Vertex Inc 20260327 0 11.56 11.625 11.25 11.34 1128700 11.34 down down correct
VFF.US Village Farms International Inc 20260327 0 2.72 2.78 2.655 2.68 840859 2.68 down down correct
VFLEX.US VFLEX 20260327 0 27.35 27.35 27.35 27.35 0 27.1905
VG.US Vonage Holdings Corp 20260327 0 17.42 17.57 16.66 17.53 27180900 17.53 up up correct
VIA.US Via Renewables Inc 20260327 0 13.97 13.97 13.235 13.64 498000 13.64 down down correct
VIASP.US Via Renewables Inc 20260327 0 25.66 25.71 25.66 25.71 2000 25.0538 up up correct
VIAV.US Viavi Solutions Inc 20260327 0 34.16 35.47 33.55 34.64 4457400 34.64 up up correct
VICR.US Vicor Corporation 20260327 0 155.68 156.9 149.79 153.02 822300 153.02 down down correct
VINC.US Vincerx Pharma Inc 20260327 0 0.0127 0.0127 0.0127 0.0127 2709 0.0127
VINP.US Vinci Partners Investments Ltd 20260327 0 10.01 10.2 9.73 10.06 75994 10.06 up up correct
VIOT.US Viomi Technology Co. Ltd 20260327 0 1.05 1.14 1.05 1.07 218700 1.0014 up up correct
VIR.US Vir Biotechnology Inc 20260327 0 8.91 8.99 8.39 8.4 1459200 8.4 down down correct
VIRC.US Virco Mfg. Corporation 20260327 0 6.24 6.277 6.17 6.23 18716 6.23 down down correct
VIRT.US Virtu Financial Inc 20260327 0 43.33 43.33 42.46 42.52 609407 42.52 down down correct
VISL.US Vislink Technologies Inc 20260327 0 1.47 1.5 1.47 1.5 1000 1.5 up up correct
VITL.US Vital Farms Inc 20260327 0 13.01 13.25 12.8 13.14 2364600 13.14 up up correct
VIVE.US Viveve Medical Inc 20260327 0 0.0002 0.0002 0.0002 0.0002 7227 0.0002
VIVO.US Meridian Bioscience Inc 20260327 0 2.635 2.8 2.43 2.52 447000 2.52 down down correct
VKTX.US Viking Therapeutics Inc 20260327 0 33.99 34.249 32.301 32.52 2251600 32.52 down down correct
VLGEA.US Village Super Market Inc 20260327 0 41.57 42.4 41.39 41.81 42300 41.5658 up down incorrect
VLN.US WT 20260327 0 0.0361 0.0361 0.0302 0.0302 38530 0.0302 down up incorrect
VLY.US Valley National Bancorp 20260327 0 12.08 12.15 11.92 11.95 5585500 11.95 down down correct
VLYPO.US Valley National Bancorp 20260327 0 24.78 24.87 24.7 24.72 1600 24.72 down down correct
VLYPP.US Valley National Bancorp 20260327 0 24.6 24.88 24.6 24.88 1400 24.88 up up correct
VMAR.US Vision Marine Technologies Inc 20260327 0 2.01 2.06 1.98 1.98 38100 1.98 down down correct
VMD.US Viemed Healthcare Inc 20260327 0 9.17 9.38 9.08 9.25 214000 9.25 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260327 0 7.04 7.25 6.9 6.91 1235000 6.91 down down correct
VNET.US 21Vianet Group Inc 20260327 0 8.5 8.52 8.34 8.45 6068500 8.45 down up incorrect
VNO.US PO 20260327 0 14.35 14.35 14.11 14.15 23494 14.15 down up incorrect
VNOM.US Viper Energy Partners LP 20260327 0 47.99 48.395 47.63 47.85 3038200 47.85 down up incorrect
VOD.US Vodafone Group Plc 20260327 0 14.65 14.81 14.47 14.49 3389700 14.49 down up incorrect
VOR.US Vor Biopharma Inc 20260327 0 13.66 14.98 13.64 14.48 1716000 14.48 up down incorrect
VRA.US Vera Bradley Inc 20260327 0 3.44 3.44 3.18 3.21 229222 3.21 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260327 0 0.5301 0.5449 0.5103 0.5323 48899 0.5323 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260327 0 4.37 4.615 4.31 4.38 66858 4.38 up up correct
VRDN.US Viridian Therapeutics Inc 20260327 0 27.86 28.185 27.289 27.39 1413400 27.39 down down correct
VREX.US Varex Imaging Corporation 20260327 0 10.69 10.88 10.51 10.73 296911 10.73 up up correct
VRM.US Vroom Inc 20260327 0 11.1 11.65 10.57 11.65 4700 11.65 up up correct
VRME.US VerifyMe Inc 20260327 0 0.8222 0.8879 0.8001 0.803 77500 0.803 down down correct
VRNS.US Varonis Systems Inc 20260327 0 21.39 21.5 20.47 21.21 2918400 21.21 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260327 0 0.001 0.001 0.0004 0.0004 1371 0.0004 down down correct
VRRM.US Verra Mobility Corporation 20260327 0 14.36 14.37 13.835 13.88 1358703 13.88 down down correct
VRSK.US Verisk Analytics Inc 20260327 0 185.51 185.84 182.01 182.75 1946800 182.75 down down correct
VRSN.US VeriSign Inc 20260327 0 249.61 249.61 245.75 247.48 714600 247.48 down down correct
VRTS.US Virtus Investment Partners Inc 20260327 0 132.22 132.38 128.23 129.11 107985 126.9534 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260327 0 450.95 452 431.01 433.07 1915500 433.07 down down correct
VS.US Versus Systems Inc 20260327 0 1.13 1.22 1.0501 1.1829 24600 1.1829 up up correct
VSAT.US Viasat Inc 20260327 0 47.69 48.88 45.8 46.58 1272300 46.58 down down correct
VSEC.US VSE Corporation 20260327 0 171.08 172.89 168.67 170.89 385084 170.8131 down down correct
VSTM.US Verastem Inc 20260327 0 5.29 5.29 4.93 5.04 1653200 5.04 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260327 0 0.59 0.61 0.56 0.57 532000 0.57 down down correct
VTRS.US Viatris Inc 20260327 0 13.36 13.39 13.03 13.05 4995100 13.05 down up incorrect
VTSI.US VirTra Inc 20260327 0 4 4.04 3.5501 3.735 268275 3.735 down up incorrect
VTVT.US vTv Therapeutics Inc 20260327 0 38 39.7 37.02 38.51 32900 38.51 up down incorrect
VUZI.US Vuzix Corporation 20260327 0 2.23 2.295 2.16 2.17 623566 2.17 down down correct
VVOS.US Vivos Therapeutics Inc 20260327 0 1.15 1.199 1.11 1.15 134400 1.15
VVPR.US VivoPower International PLC 20260327 0 2.635 2.8 2.43 2.52 447252 2.52 down down correct
VXRT.US Vaxart Inc 20260327 0 0.67 0.69 0.63 0.65 297000 0.65 down down correct
VYGR.US Voyager Therapeutics Inc 20260327 0 4.1 4.15 3.93 3.96 401700 3.96 down down correct
VYNE.US VYNE Therapeutics Inc 20260327 0 0.617 0.618 0.591 0.591 142500 0.591 down down correct
WABC.US Westamerica Bancorporation 20260327 0 51.17 51.57 50.8501 51.17 200890 51.17
WAFD.US Washington Federal Inc 20260327 0 31.38 31.38 30.9692 31.05 680758 31.05 down down correct
WAFDP.US Washington Federal Inc 20260327 0 16.36 16.58 16.25 16.58 21900 16.277 up up correct
WAFU.US Wah Fu Education Group Limited 20260327 0 1.68 1.68 1.56 1.57 27700 1.57 down down correct
WAL.US PA 20260327 0 22.78 22.97 22.65 22.65 12222 22.65 down down correct
WALD.US Waldencast Acquisition Corp 20260327 0 1.03 1.05 0.98 0.98 181600 0.98 down down correct
WALDW.US Waldencast Acquisition Corp 20260327 0 0.036 0.036 0.036 0.036 0 0.036
WASH.US Washington Trust Bancorp Inc 20260327 0 32.84 33.13 32.52 32.64 137530 32.0937 down down correct
WATT.US Energous Corporation 20260327 0 15.635 15.76 13.67 14.5 802700 14.5 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260327 0 6.485 6.5 5.55 5.66 22300 5.66 down down correct
WB.US Weibo Corporation 20260327 0 8.53 8.74 8.5 8.58 1806723 8.0154 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260327 0 26.86 26.9 25.96 26.2 907000 26.2 down down correct
WDAY.US Workday Inc 20260327 0 127.23 127.38 122.3 124.18 3639200 124.18 down down correct
WDC.US Western Digital Corporation 20260327 0 274.9 282.5 270 275.34 6956000 275.34 up up correct
WDFC.US WD 20260327 0 206.16 206.98 200.55 201.21 227900 200.2022 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260327 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260327 0 6.95 6.96 6.74 6.8 8225900 6.8 down down correct
WERN.US Werner Enterprises Inc 20260327 0 28.44 28.79 28.2 28.6 562619 28.4763 up up correct
WEYS.US Weyco Group Inc 20260327 0 31.855 31.98 31.1 31.74 13181 31.74 down down correct
WFC.US PD 20260327 0 16.98 17 16.9 16.92 120969 16.92 down down correct
WFCF.US Where Food Comes From Inc 20260327 0 13.34 13.54 13.32 13.35 2700 13.35 up up correct
WFCPX.US Wells Fargo & Co Non 20260327 0 16.76 16.76 16.76 16.76 0 16.76
WFRD.US Weatherford International plc Ordinary Shares 20260327 0 95.42 97.79 95.42 95.89 947300 95.89 up up correct
WHF.US WhiteHorse Finance Inc 20260327 0 7.25 7.32 7.13 7.14 58500 7.14 down down correct
WHLM.US Wilhelmina International Inc 20260327 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260327 0 1.03 1.07 0.998 1.03 17100 3.09
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260327 0 37.2 37.2 37.2 37.2 0 37.2
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260327 0 7 7.07 6.96 7.002 42100 7.002 up up correct
WILC.US G. Willi 20260327 0 26.01 26.01 25 25 4198 24.5557 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260327 0 1.63 1.66 1.56 1.6 89400 1.6 down down correct
WINA.US Winmark Corporation 20260327 0 426.24 432.66 415.05 417.55 59100 417.55 down down correct
WING.US Wingstop Inc 20260327 0 153.23 162.1 153.23 154.46 1577000 154.46 up up correct
WINT.US Windtree Therapeutics Inc 20260327 0 0.01 0.01 0.01 0.01 427800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260327 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260327 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260327 0 88.46 89.32 87.05 87.14 7769200 87.14 down down correct
WKEY.US WISeKey International Holding AG 20260327 0 6.02 6.17 5.56 5.71 168794 5.71 down down correct
WKHS.US Workhorse Group Inc 20260327 0 3.06 3.085 2.73 2.77 174600 2.77 down down correct
WKSP.US Worksport Ltd. Common Stock 20260327 0 1.15 1.18 0.9 1.025 1033500 1.025 down down correct
WLDN.US Willdan Group Inc 20260327 0 78.75 81.05 77.95 79.79 259900 79.79 up up correct
WLFC.US Willis Lease Finance Corporation 20260327 0 171.1 174.03 167.79 168.53 56700 168.53 down down correct
WMG.US Warner Music Group Corp 20260327 0 24.06 24.24 23.75 23.77 1810500 23.77 down down correct
WNEB.US Western New England Bancorp Inc 20260327 0 12.8 12.86 12.75 12.82 36282 12.82 up up correct
WNW.US Wunong Net Technology Company Limited 20260327 0 0.1 0.102 0.083 0.086 268096 8.6 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260327 0 2.72 2.748 2.67 2.7 1880900 2.7 down down correct
WORX.US SCWorx Corp 20260327 0 0.133 0.134 0.123 0.123 53847 1.845 down down correct
WPRT.US Westport Fuel Systems Inc 20260327 0 1.87 1.87 1.84 1.86 22700 1.86 down down correct
WRAP.US Wrap Technologies Inc 20260327 0 1.49 1.56 1.46 1.5 222600 1.5 up up correct
WRLD.US World Acceptance Corporation 20260327 0 130.66 132.11 126.7 130.5 95100 130.5 down down correct
WSBC.US WesBanco Inc 20260327 0 33.76 33.88 33.26 33.37 415800 33.37 down down correct
WSBF.US Waterstone Financial Inc 20260327 0 18.28 18.32 18 18.12 42500 17.952 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260327 0 18.24 18.355 17.005 17.11 2042300 17.11 down down correct
WSFS.US WSFS Financial Corporation 20260327 0 65 65.22 63.43 63.46 393700 63.46 down down correct
WTBA.US West Bancorporation Inc 20260327 0 23.64 23.8 23.26 23.42 23500 23.42 down up incorrect
WTER.US The Alkaline Water Company Inc 20260327 0 0.09 0.09 0.071 0.071 28432 0.071 down up incorrect
WTFC.US Wintrust Financial Corporation 20260327 0 134.33 134.53 131.42 132.19 536200 132.19 down up incorrect
WTW.US Weight Watchers International Inc 20260327 0 286.79 286.79 280.77 282.18 559200 281.245 down down correct
WVE.US Wave Life Sciences Ltd 20260327 0 6.02 6.74 6 6.37 13489600 6.37 up up correct
WVFC.US WVS Financial Corp 20260327 0 13.77 13.77 13.77 13.77 0 13.77
WVVI.US Willamette Valley Vineyards Inc 20260327 0 2.62 2.62 2.51 2.51 1800 2.51 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260327 0 2.945 2.945 2.92 2.92 1000 2.92 down down correct
WW.US WW International Inc 20260327 0 15.79 15.79 13.439 14.225 694400 14.225 down down correct
WWD.US Woodward Inc 20260327 0 354.82 358.17 348.94 351.17 454100 351.17 down up incorrect
WYNN.US Wynn Resorts Limited 20260327 0 98.96 99.44 96.15 96.59 1862300 96.59 down up incorrect
XAIR.US Beyond Air Inc 20260327 0 0.7 0.731 0.667 0.722 96800 0.722 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260327 0 2.77 2.805 2.72 2.72 15100 2.72 down up incorrect
XBIT.US XBiotech Inc 20260327 0 2.31 2.31 2.26 2.27 77619 2.27 down up incorrect
XCAPX.US ACAP Strategic Fund 20260327 0 28.12 28.12 28.12 28.12 0 28.12
XCUR.US Exicure Inc 20260327 0 4.46 4.63 4.206 4.415 17600 4.415 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260327 0 21.44 21.44 21.44 21.44 0 21.44
XEL.US Xcel Energy Inc 20260327 0 78.11 79.13 77.69 78.09 3786800 78.09 down down correct
XELA.US Exela Technologies Inc 20260327 0 0.05 0.05 0.05 0.05 1600 0.05
XELB.US Xcel Brands Inc 20260327 0 1.64 1.64 1.36 1.55 96600 1.55 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260327 0 55.44 55.72 54.33 54.48 966700 54.48 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260327 0 5.51 5.55 5.35 5.4 1364200 5.4 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260327 0 4.31 4.35 4.03 4.04 320200 4.04 down down correct
XGN.US Exagen Inc 20260327 0 2.77 2.78 2.63 2.68 269600 2.68 down down correct
XILSX.US Pioneer ILS Interval Fund 20260327 0 10.16 10.16 10.16 10.16 0 10.16
XLO.US Xilio Therapeutics Inc. Common Stock 20260327 0 8.57 8.79 8.3 8.32 25200 8.32 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260327 0 40.15 40.585 37.47 37.64 1200300 37.64 down down correct
XNCR.US Xencor Inc 20260327 0 12.17 12.4 11.27 11.42 845999 11.42 down down correct
XNET.US Xunlei Limited 20260327 0 5.65 5.8 5.58 5.58 385000 5.58 down down correct
XOMA.US XOMA Corporation 20260327 0 30.39 30.82 29.49 30.17 100000 30.17 down up incorrect
XOMAO.US XOMA Corporation 20260327 0 25.4 25.41 25.4 25.41 1300 24.8982 up down incorrect
XOMAP.US XOMA Corporation 20260327 0 25.78 25.95 25.75 25.75 1400 25.2311 down up incorrect
XONE.US The ExOne Company 20260327 0 49.44 49.48 49.44 49.475 58799 49.1388 up down incorrect
XOS.US Xos Inc 20260327 0 1.9 1.96 1.6301 1.68 130402 1.68 down up incorrect
XOSWW.US Xos Equity Warrants 20260327 0 0.0033 0.0038 0.0033 0.0033 22876 0.0033
XP.US XP Inc 20260327 0 18.3 18.39 17.585 17.7 9426100 17.7 down up incorrect
XPEL.US XPEL Inc 20260327 0 39.94 40.5 39.605 40.415 217800 40.415 up up correct
XPER.US Xperi Holding Corporation 20260327 0 5.54 5.57 5.45 5.53 260004 5.53 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260327 0 5.48 5.48 5.48 5.48 0 5.4451
XRAY.US DENTSPLY SIRONA Inc 20260327 0 11.57 11.65 11.28 11.47 3828400 11.47 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260327 0 0.386 0.4 0.346 0.379 24560 1.895 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260327 0 1.4 1.44 1.39 1.4 1736400 1.3727
XSIAX.US ING Senior Incm Fd Cl A 20260327 0 9.13 9.13 9.13 9.13 0 9.0262
XSICX.US Voya Senior Income Fund Class 20260327 0 9.1 9.1 9.1 9.1 0 9.0501
XSIIX.US ING Senior Incm Fd 20260327 0 9.08 9.08 9.08 9.08 0 9.0239
XSIWX.US ING Senior Incm Fd 20260327 0 9.14 9.14 9.14 9.14 0 9.0831
XSLCX.US Invesco Senior Loan Fund Class 20260327 0 5.48 5.48 5.48 5.48 0 5.4461
XTLB.US XTL Biopharmaceuticals Ltd 20260327 0 2.55 2.66 2.4501 2.51 6658 2.51 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260327 0 2.9 2.9 2.41 2.41 61900 2.41 down down correct
YI.US 111 Inc 20260327 0 6.4 6.4 6.11 6.24 10500 6.24 down down correct
YJ.US Yunji Inc 20260327 0 1.92 1.92 1.834 1.84 4400 1.84 down down correct
YORW.US The York Water Company 20260327 0 30.32 30.57 30.1183 30.23 149613 30.23 down down correct
YQ.US 17 Education & Technology Group Inc 20260327 0 2.315 2.44 2.29 2.31 2900 2.31 down down correct
YTRA.US Yatra Online Inc 20260327 0 1.03 1.065 1.01 1.01 36000 1.01 down down correct
Z.US Zillow Group Inc 20260327 0 41.29 41.57 40.08 40.44 4271600 40.44 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260327 0 202.5 204.85 200.89 202.64 594500 202.64 up down incorrect
ZCMD.US Zhongchao Inc 20260327 0 1.71 1.84 1.71 1.81 9200 1.81 up down incorrect
ZD.US Ziff Davis Inc. 20260327 0 43 43.21 41.38 41.64 530300 41.64 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260327 0 0.7 0.7 0.7 0.7 0 0.7
ZG.US Zillow Group Inc 20260327 0 41.62 41.62 39.99 40.41 843900 40.41 down down correct
ZION.US Zions Bancorporation National Association 20260327 0 56.75 57 55.16 55.4 2028500 55.4 down down correct
ZIONP.US Zions Bancorporation National Association 20260327 0 19.27 19.36 19.2 19.21 2561 19.21 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260327 0 8.1 8.1 5.01 6.5 5800 6.5 down down correct
ZKIN.US ZK International Group Co. Ltd 20260327 0 1.71 1.73 1.61 1.61 6800 1.61 down down correct
ZLAB.US Zai Lab Limited 20260327 0 18.07 18.46 17.85 18 691900 18 down down correct
ZM.US Zoom Video Communications Inc 20260327 0 78.502 79.115 77.16 77.71 3466600 77.71 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260327 0 2.6 2.61 2.09 2.1 1145300 2.1 down down correct
ZS.US Zscaler Inc 20260327 0 133.79 135.71 128 133.16 4301800 133.16 down down correct
ZUMZ.US Zumiez Inc 20260327 0 21.86 21.86 21.06 21.34 193526 21.34 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260327 0 29 29 25 25.14 1263809 25.14 down down correct

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