CollectAI

close-nasdaq_stocks

2026/03/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260330 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20260330 0 1 1.01 0.87 0.87 12700 0.87 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260330 0 9.99 9.99 9.96 9.96 27000 9.96 down down correct
AAIDX.US AAIDX 20260330 0 20.03 20.03 20.03 20.03 0 19.877
AAL.US American Airlines Group Inc 20260330 0 10.23 10.36 10.09 10.18 40956400 10.18 down down correct
AAME.US Atlantic American Corporation 20260330 0 2.48 2.59 2.38 2.53 16500 2.53 up up correct
AAOI.US Applied Optoelectronics Inc 20260330 0 99.74 100.505 81.91 85.19 13584800 85.19 down down correct
AAON.US AAON Inc 20260330 0 81.65 81.65 76.84 78.22 691800 78.22 down down correct
AAPL.US Apple Inc 20260330 0 250.07 250.87 245.51 246.63 39446200 246.63 down down correct
AATC.US Image Sensing Systems Inc 20260330 0 5.48 5.53 5.45 5.52 700 5.52 up up correct
ABCB.US Ameris Bancorp 20260330 0 76.4 77.05 75.75 76.53 505100 76.33 up up correct
ABCL.US AbCellera Biologics Inc 20260330 0 3.27 3.32 3.234 3.28 2830700 3.28 up up correct
ABEO.US Abeona Therapeutics Inc 20260330 0 4.31 4.32 4.23 4.23 874900 4.23 down down correct
ABNB.US Airbnb Inc 20260330 0 123.9 126.06 122.835 123.1 3022700 123.1 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260330 0 2.28 2.32 2.17 2.19 447100 2.19 down down correct
ABR.US PF 20260330 0 21.91 21.925 21.87 21.87 3825 21.491 down down correct
ABSI.US Absci Corporation Common Stock 20260330 0 2.75 2.81 2.71 2.76 3563300 2.76 up up correct
ABUS.US Arbutus Biopharma Corporation 20260330 0 4.28 4.35 4.21 4.3 1117270 4.3 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260330 0 1 1.019 0.88 0.909 105400 0.909 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260330 0 21.16 21.16 20.67 21.07 1724300 21.07 down down correct
ACB.US Aurora Cannabis Inc 20260330 0 3.2 3.24 3.07 3.08 737100 3.08 down down correct
ACET.US Adicet Bio Inc 20260330 0 6.45 6.49 6.01 6.11 112700 6.11 down down correct
ACGL.US Arch Capital Group Ltd 20260330 0 93.8 96.04 93.8 95.62 2008900 95.62 up up correct
ACGLN.US Arch Capital Group Ltd 20260330 0 16.46 16.71 16.39 16.61 47700 16.61 up up correct
ACGLO.US Arch Capital Group Ltd 20260330 0 19.61 19.81 19.61 19.71 19600 19.71 up up correct
ACHC.US Acadia Healthcare Company Inc 20260330 0 22.91 23.4 22.59 22.83 2552600 22.83 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260330 0 2.65 2.78 2.62 2.67 535600 2.67 up down incorrect
ACIU.US AC Immune SA 20260330 0 2.77 2.795 2.55 2.56 291667 2.56 down up incorrect
ACIW.US ACI Worldwide Inc 20260330 0 40.7 40.86 40.02 40.31 781800 40.31 down up incorrect
ACLS.US Axcelis Technologies Inc 20260330 0 99.04 99.04 89.27 90.43 673500 90.43 down down correct
ACMR.US ACM Research Inc 20260330 0 40.17 40.55 37.64 37.93 1276800 37.93 down down correct
ACNB.US ACNB Corporation 20260330 0 47.35 47.76 47.08 47.57 60972 47.57 up up correct
ACRS.US Aclaris Therapeutics Inc 20260330 0 3.52 3.573 3.345 3.49 1519953 3.49 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260330 0 40.17 40.92 40.04 40.79 207100 40.79 up down incorrect
ACTG.US Acacia Research Corporation 20260330 0 4.9 5 4.78 4.84 418703 4.84 down up incorrect
ACVA.US ACV Auctions Inc 20260330 0 4.18 4.265 4.085 4.23 2542200 4.23 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260330 0 3.82 4.4399 3.35 3.5 378559 3.5 down down correct
ADAG.US Adagene Inc 20260330 0 3.89 3.96 3.69 3.79 41200 3.79 down down correct
ADBE.US Adobe Inc 20260330 0 236.78 243.28 236.73 241.13 4410200 241.13 up up correct
ADC.US PA 20260330 0 16.97 17.05 16.935 16.95 22276 16.8626 down down correct
ADI.US Analog Devices Inc 20260330 0 314.03 314.03 300.56 303.1 3914600 303.1 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260330 0 1.66 1.8 1.6 1.71 130800 1.71 up up correct
ADMA.US ADMA Biologics Inc 20260330 0 9.133 9.39 8.86 9.15 8056100 9.15 up up correct
ADP.US Automatic Data Processing Inc 20260330 0 203.19 206.66 202.5 205.47 3647200 205.47 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260330 0 12.45 13.015 12.27 12.85 1819400 12.85 up up correct
ADSK.US Autodesk Inc 20260330 0 232.26 238.54 231.05 235.68 1653500 235.68 up up correct
ADTN.US ADTRAN Inc 20260330 0 13 13.07 12.16 12.19 1593600 12.19 down down correct
ADTX.US Aditxt Inc 20260330 0 0.845 0.845 0.756 0.789 148100 0.789 down down correct
ADUS.US Addus HomeCare Corporation 20260330 0 96.01 96.48 93.86 94.38 194400 94.38 down up incorrect
ADV.US Advantage Solutions Inc 20260330 0 25.54 28.07 25.48 27.49 167700 27.49 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260330 0 6.75 6.95 6.34 6.35 4200 6.35 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260330 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260330 0 1.11 1.17 1.02 1.14 221100 1.14 up down incorrect
AEHR.US Aehr Test Systems 20260330 0 33.79 33.9 29.13 30.12 1526700 30.12 down up incorrect
AEI.US Alset EHome International Inc 20260330 0 1.75 1.75 1.6 1.64 15861 1.64 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260330 0 314.89 319.96 295.6 298.29 598800 298.29 down up incorrect
AEMD.US Aethlon Medical Inc 20260330 0 2.15 2.21 2.05 2.11 17500 2.11 down up incorrect
AEP.US American Electric Power Company Inc 20260330 0 131.61 132.29 130.51 131.12 2717400 131.12 down down correct
AEYE.US AudioEye Inc 20260330 0 5.76 6.03 5.75 5.81 137600 5.81 up up correct
AFBI.US Affinity Bancshares Inc 20260330 0 19.21 19.685 19.21 19.604 20400 19.604 up up correct
AFCG.US AFC Gamma Inc 20260330 0 2.7 2.75 2.61 2.64 322398 2.59 down down correct
AFIB.US Acutus Medical Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260330 0 42.77 44.205 42.41 43.03 4054100 43.03 up up correct
AFYA.US Afya Limited 20260330 0 14.85 15 14.52 14.92 101500 14.92 up up correct
AGEN.US Agenus Inc 20260330 0 3.39 3.39 3.23 3.24 257500 3.24 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260330 0 29.43 30.09 29.03 29.61 821000 29.61 up down incorrect
AGMH.US AGM Group Holdings Inc 20260330 0 0.95 0.95 0.83 0.878 40400 0.878 down up incorrect
AGNC.US AGNC Investment Corp 20260330 0 9.79 9.98 9.72 9.84 22712500 9.6137 up up correct
AGNCM.US AGNC Investment Corp 20260330 0 24.51 24.67 24.51 24.59 18600 24.0728 up up correct
AGNCN.US AGNC Investment Corp 20260330 0 25.25 25.363 25.16 25.23 47700 24.6637 down down correct
AGNCO.US AGNC Investment Corp 20260330 0 25.03 25.075 24.81 24.92 168800 24.3629 down down correct
AGNCP.US AGNC Investment Corp. 20260330 0 24.3 24.3999 24.15 24.22 306819 23.6818 down down correct
AGYS.US Agilysys Inc 20260330 0 71.28 72.3 70.46 71.97 224100 71.97 up up correct
AHCO.US AdaptHealth Corp 20260330 0 11.2 11.563 10.99 11.29 2419000 11.29 up up correct
AIHS.US Senmiao Technology Limited 20260330 0 1.52 1.554 1.33 1.35 127000 1.35 down down correct
AIP.US Arteris Inc. Common Stock 20260330 0 16.76 16.76 14.68 15 546339 15 down down correct
AIRG.US Airgain Inc 20260330 0 5.4 5.765 5.32 5.46 132700 5.46 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260330 0 3.01 3.01 2.515 2.73 1477000 2.73 down down correct
AIRT.US Air T Inc 20260330 0 21.97 21.97 21.97 21.97 1348 21.97
AIRTP.US Air T Inc 20260330 0 19.15 19.15 19.15 19.15 100 19.15
AKAM.US Akamai Technologies Inc 20260330 0 115.45 116.22 108.69 110.22 4041100 110.22 down down correct
AKBA.US Akebia Therapeutics Inc 20260330 0 1.34 1.355 1.3 1.32 2639500 1.32 down down correct
AKTS.US Akoustis Technologies Inc 20260330 0 14.94 16.77 14.72 16.54 452300 16.54 up up correct
AKTX.US Akari Therapeutics Plc 20260330 0 0.13 0.148 0.12 0.121 10000 4.84 down down correct
ALCO.US Alico Inc 20260330 0 40.99 41.62 40.31 41.03 40698 40.9802 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260330 0 1.76 1.78 1.68 1.68 1900500 1.68 down down correct
ALEC.US Alector Inc 20260330 0 2.02 2.05 1.95 2.02 384066 2.02
ALF.US Alfi Inc 20260330 0 10.76 10.79 10.76 10.79 500 10.79 up up correct
ALGM.US Allegro MicroSystems Inc 20260330 0 30.5 30.606 27.65 28.04 2291000 28.04 down down correct
ALGN.US Align Technology Inc 20260330 0 168.25 168.25 164.73 166.26 1056100 166.26 down down correct
ALGS.US Aligos Therapeutics Inc 20260330 0 6.7 6.925 6.41 6.56 37100 6.56 down down correct
ALGT.US Allegiant Travel Company 20260330 0 79.3 80.6 75.99 76.56 369900 76.56 down down correct
ALHC.US Alignment Healthcare Inc 20260330 0 16.76 16.9 16.49 16.85 2951900 16.85 up up correct
ALKS.US Alkermes plc 20260330 0 29.39 30.39 29.15 30.15 2518900 30.15 up up correct
ALKT.US Alkami Technology Inc 20260330 0 15.275 15.84 15.14 15.6 1063200 15.6 up up correct
ALLO.US Allogene Therapeutics Inc 20260330 0 2.242 2.325 2.2 2.22 4555889 2.22 down down correct
ALLT.US Allot Ltd 20260330 0 6.29 6.4 6.1925 6.27 394775 6.27 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260330 0 319.32 321.76 314.21 316.09 1223900 316.09 down down correct
ALOT.US AstroNova Inc 20260330 0 9.53 9.61 8.97 9.3 9400 9.3 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260330 0 0.0008 0.0011 0.0008 0.0011 1480 0.0011 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260330 0 42.59 43.09 42.16 42.34 395500 42.34 down up incorrect
ALRS.US Alerus Financial Corporation 20260330 0 23.62 24 23.56 23.91 143846 23.91 up down incorrect
ALT.US Altimmune Inc 20260330 0 3.03 3.03 2.87 2.88 3116300 2.88 down up incorrect
ALTO.US Alto Ingredients Inc 20260330 0 4.52 4.74 4.45 4.59 1462700 4.59 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260330 0 2.04 2.04 1.805 1.91 768170 1.91 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260330 0 1.02 1.1 0.98 1.06 167300 1.06 up up correct
AMAL.US Amalgamated Financial Corp 20260330 0 38.24 38.56 37.68 38.24 95000 38.24
AMAT.US Applied Materials Inc 20260330 0 344 344.54 320.69 323.12 6568100 323.12 down up incorrect
AMBA.US Ambarella Inc 20260330 0 51.19 51.23 48.3 48.65 759100 48.65 down up incorrect
AMCX.US AMC Networks Inc 20260330 0 6.62 6.84 6.55 6.66 348300 6.66 up down incorrect
AMD.US Advanced Micro Devices Inc 20260330 0 204.95 208.43 192.87 196.04 41053300 196.04 down up incorrect
AMGN.US Amgen Inc 20260330 0 351.83 351.83 348.13 349 2589900 349 down down correct
AMKR.US Amkor Technology Inc 20260330 0 45.35 45.54 40.69 41.25 2889200 41.25 down down correct
AMPG.US AmpliTech Group Inc 20260330 0 1.79 1.83 1.64 1.76 1232000 1.76 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260330 0 19.15 19.67 19.07 19.22 410715 19.22 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260330 0 6.57 6.82 6.425 6.8 1691900 6.8 up up correct
AMRN.US Amarin Corporation plc 20260330 0 14.45 14.45 13.75 13.95 58700 13.95 down down correct
AMSC.US American Superconductor Corporation 20260330 0 33.87 33.87 31.36 32.21 1978100 32.21 down down correct
AMSF.US AMERISAFE Inc 20260330 0 33.03 33.85 32.67 33.76 183700 33.76 up up correct
AMST.US Amesite Inc 20260330 0 1.85 1.85 1.731 1.78 5600 1.78 down down correct
AMTB.US Amerant Bancorp Inc 20260330 0 21.7 21.87 21.54 21.67 207000 21.67 down up incorrect
AMTX.US Aemetis Inc 20260330 0 3.34 3.6 3.165 3.25 2499000 3.25 down up incorrect
AMWD.US American Woodmark Corporation 20260330 0 40.24 40.51 39.49 39.54 154400 39.54 down up incorrect
AMZN.US Amazon.com Inc 20260330 0 201.48 203.8 199.98 200.95 46373800 200.95 down up incorrect
ANAB.US AnaptysBio Inc 20260330 0 57.06 58.9751 54.53 55.3901 1436250 36.9267 down down correct
ANDE.US The Andersons Inc 20260330 0 73.03 73.73 70.69 71.57 313000 71.3706 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260330 0 1.02 1.02 0.99 0.99 1800 0.99 down up incorrect
ANGI.US Angi Inc 20260330 0 6.53 6.79 6.52 6.65 1092600 6.65 up down incorrect
ANGO.US AngioDynamics Inc 20260330 0 10.9 10.9 10.63 10.87 382000 10.87 down up incorrect
ANIK.US Anika Therapeutics Inc 20260330 0 14.28 14.46 13.91 14.13 123033 14.13 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260330 0 73.04 74.45 73.02 73.71 185400 73.71 up down incorrect
ANIX.US Anixa Biosciences Inc 20260330 0 2.55 2.58 2.44 2.5 117300 2.5 down up incorrect
ANNX.US Annexon Inc 20260330 0 5.01 5.14 4.855 4.96 2294200 4.96 down down correct
ANY.US Sphere 3D Corp 20260330 0 1.36 1.48 1.36 1.4 95700 1.4 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260330 0 22.38 22.53 20.76 20.83 270500 20.83 down down correct
AOUT.US American Outdoor Brands Inc 20260330 0 9.1 9.245 8.61 9.105 35987 9.105 up up correct
APA.US APA Corporation 20260330 0 45 45.66 43.09 43.74 12371600 43.4492 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260330 0 10.14 11.1104 10.14 10.6012 17600 10.6012 up up correct
APEI.US American Public Education Inc 20260330 0 57.73 57.73 55.76 56.5 233631 56.5 down down correct
API.US Agora Inc 20260330 0 3.46 3.49 3.42 3.46 297487 3.46
APLS.US Apellis Pharmaceuticals Inc 20260330 0 16.98 17.265 16.83 17.09 2165400 17.09 up up correct
APM.US Aptorum Group Limited 20260330 0 0.96 0.96 0.838 0.838 61400 0.838 down down correct
APOG.US Apogee Enterprises Inc 20260330 0 32.89 33.25 32.37 32.44 262900 32.44 down down correct
APP.US AppLovin Corporation 20260330 0 380.71 386.5 366.64 372.08 5035600 372.08 down down correct
APPF.US AppFolio Inc 20260330 0 157 159 154.09 155.82 403000 155.82 down down correct
APPN.US Appian Corporation 20260330 0 23.31 24.02 23.125 23.82 474600 23.82 up down incorrect
APPS.US Digital Turbine Inc 20260330 0 2.92 2.97 2.84 2.87 1405700 2.87 down up incorrect
APRE.US Aprea Therapeutics Inc 20260330 0 0.742 0.806 0.6 0.739 9790200 0.739 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260330 0 4.23 4.355 3.84 3.96 90200 3.96 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260330 0 1.33 1.44 1.31 1.35 5258 1.35 up up correct
APYX.US Apyx Medical Corporation 20260330 0 3.65 3.695 3.56 3.58 57200 3.58 down down correct
AQB.US AquaBounty Technologies Inc 20260330 0 0.89 0.908 0.865 0.865 27100 0.865 down down correct
AQMS.US Aqua Metals Inc 20260330 0 3.63 3.849 3.6 3.75 25000 3.75 up up correct
AQST.US Aquestive Therapeutics Inc 20260330 0 4 4.08 3.94 4.04 2423800 4.04 up up correct
ARAY.US Accuray Incorporated 20260330 0 0.38 0.39 0.33 0.34 1913300 0.34 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260330 0 0.5614 0.5841 0.5519 0.555 1203288 0.555 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260330 0 0.0738 0.0738 0.0738 0.0738 10632 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260330 0 3.05 3.089 2.85 2.91 21200 2.91 down down correct
ARCB.US ArcBest Corporation 20260330 0 93.17 94.78 92.57 93.45 210600 93.45 up up correct
ARCC.US Ares Capital Corporation 20260330 0 17.52 17.83 17.44 17.74 8725600 17.74 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260330 0 7 7.16 6.77 6.9 661100 6.9 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260330 0 5.39 5.59 5.35 5.55 2585100 5.55 up up correct
AREC.US American Resources Corporation 20260330 0 2.29 2.41 2.195 2.24 1615600 2.24 down down correct
ARGX.US argenx SE 20260330 0 697.45 705.632 693.56 704.31 307580 704.31 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260330 0 6.52 6.635 6.455 6.51 720100 6.51 down down correct
ARKO.US Arko Corp 20260330 0 5.51 5.58 5.43 5.48 1328100 5.48 down down correct
ARKR.US Ark Restaurants Corp 20260330 0 6.83 6.92 6.8 6.92 2100 6.92 up up correct
ARLP.US Alliance Resource Partners L.P 20260330 0 29.05 29.43 27.81 28.15 735300 28.15 down down correct
AROW.US Arrow Financial Corporation 20260330 0 33.36 33.47 32.85 33.35 122897 33.35 down down correct
ARQQ.US Arqit Quantum Inc 20260330 0 11.91 12.18 11.52 11.9 173100 11.9 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260330 0 0.1367 0.1367 0.1234 0.136 1284 0.136 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260330 0 21.5 21.59 21.12 21.33 1313800 21.33 down down correct
ARRY.US Array Technologies Inc 20260330 0 7.46 7.54 6.84 6.88 4755600 6.88 down down correct
ARTL.US Artelo Biosciences Inc 20260330 0 7.64 9.2 7.05 8.73 2976094 8.73 up up correct
ARTNA.US Artesian Resources Corporation 20260330 0 32.06 32.585 31.9809 32.49 58751 32.49 up up correct
ARTW.US Art's 20260330 0 2.15 2.195 2.08 2.11 13654 2.11 down down correct
ARVN.US Arvinas Inc 20260330 0 10.11 10.33 10 10.18 633200 10.18 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260330 0 57.97 59.36 57.01 57.65 1465100 57.65 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260330 0 20.71 20.71 20.71 20.71 0 20.563
ASLE.US AerSale Corporation 20260330 0 6.28 6.28 5.93 6.04 355600 6.04 down down correct
ASMB.US Assembly Biosciences Inc 20260330 0 27.84 28.12 26.32 26.64 72600 26.64 down down correct
ASML.US ASML Holding N.V 20260330 0 1318.765 1322.92 1248.11 1253.96 2144468 1251.227 down down correct
ASO.US Academy Sports and Outdoors Inc 20260330 0 54.47 54.74 53.43 54.27 1382766 54.27 down down correct
ASPC.US Alpha Capital Acquisition Company 20260330 0 10.77 10.85 10.77 10.822 3900 10.822 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260330 0 10.83 10.83 10.83 10.83 120 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260330 0 6.75 6.8963 6.351 6.55 22226 6.55 down down correct
ASPU.US Aspen Group Inc 20260330 0 0.2775 0.2775 0.26 0.2719 56574 0.2719 down down correct
ASRT.US Assertio Holdings Inc 20260330 0 19.66 19.66 17.92 18.28 146100 18.28 down down correct
ASRV.US AmeriServ Financial Inc 20260330 0 3.66 3.7 3.5587 3.62 12220 3.62 down down correct
ASTC.US Astrotech Corporation 20260330 0 3.17 6.48 2.8 4.65 113718203 4.65 up up correct
ASTE.US Astec Industries Inc 20260330 0 52.93 52.93 51.19 51.49 174300 51.49 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260330 0 4.04 4.09 3.92 3.96 830693 3.96 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260330 0 0.1001 0.1001 0.1001 0.1001 300 0.1001
ASTS.US AST SpaceMobile Inc 20260330 0 79.536 79.86 71.85 73.82 13460800 73.82 down down correct
ASUR.US Asure Software Inc 20260330 0 7.91 8.37 7.75 8.35 106700 8.35 up down incorrect
ASYS.US Amtech Systems Inc 20260330 0 11.55 11.73 10.9 11.1 116300 11.1 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260330 0 3.38 3.479 3.353 3.4 2957000 3.4 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260330 0 4.8 5.01 4.39 4.46 30171 4.46 down down correct
ATEC.US Alphatec Holdings Inc 20260330 0 10.93 11.35 10.8 11 2278800 11 up up correct
ATER.US Aterian Inc 20260330 0 0.56 0.582 0.548 0.566 20800 0.566 up up correct
ATEX.US Anterix Inc 20260330 0 38.5 38.92 36.05 36.49 374692 36.49 down down correct
ATHE.US Alterity Therapeutics Limited 20260330 0 3.3 3.72 3.29 3.57 94700 3.57 up up correct
ATLC.US Atlanticus Holdings Corporation 20260330 0 52.78 52.81 50.75 51.32 42700 51.32 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260330 0 25.05 25.05 24.99 25.02 25600 24.6393 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260330 0 21.75 23.3 21.32 21.5 10300 21.5 down down correct
ATLO.US Ames National Corporation 20260330 0 27.7 27.875 27.61 27.81 45589 27.81 up up correct
ATMH.US All Things Mobile Analytic Inc 20260330 0 0.064 0.064 0.064 0.064 600 0.064
ATNI.US ATN International Inc 20260330 0 28.1 28.1 27 27.61 68300 27.335 down down correct
ATOM.US Atomera Incorporated 20260330 0 3.79 3.79 3.455 3.58 881700 3.58 down down correct
ATOS.US Atossa Therapeutics Inc 20260330 0 4.79 4.87 4.59 4.71 39160 4.71 down down correct
ATRA.US Atara Biotherapeutics Inc 20260330 0 4.59 4.69 4.3 4.32 77100 4.32 down down correct
ATRC.US AtriCure Inc 20260330 0 28.88 29.05 28.16 28.26 534900 28.26 down down correct
ATRO.US Astronics Corporation 20260330 0 65.04 65.51 61.49 62.32 538000 62.32 down down correct
ATXI.US Avenue Therapeutics Inc 20260330 0 0.29 0.29 0.29 0.29 0 0.29
AUB.US Atlantic Union Bankshares Corporation 20260330 0 35.13 35.31 34.52 34.66 886400 34.66 down down correct
AUBN.US Auburn National Bancorporation Inc 20260330 0 23.75 24.46 23.26 23.68 6000 23.68 down up incorrect
AUDC.US AudioCodes Ltd 20260330 0 8.32 8.45 8.26 8.29 93300 8.29 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260330 0 1.26 1.27 1.205 1.24 213400 1.24 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260330 0 14.3 14.39 13.815 13.98 1333700 13.98 down up incorrect
AUR.US Aurora Innovation Inc 20260330 0 4.18 4.18 3.82 3.88 20773600 3.88 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260330 0 6.3 6.69 6.195 6.2 295020 6.2 down up incorrect
AUROW.US Aurora Innovation Inc 20260330 0 0.1858 0.1872 0.1511 0.1511 83363 0.1511 down down correct
AUTL.US Autolus Therapeutics plc 20260330 0 1.225 1.31 1.18 1.27 1929257 1.27 up up correct
AUUD.US Auddia Inc 20260330 0 0.741 0.741 0.658 0.664 48762 5.1473 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260330 0 6.3 6.445 6.26 6.38 959700 6.38 up up correct
AVAV.US AeroVironment Inc 20260330 0 186.41 186.41 175.42 176.97 1170700 176.97 down down correct
AVGO.US Broadcom Inc 20260330 0 300.87 304.77 289.96 293.41 28054500 293.41 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260330 0 5.1 5.135 5.025 5.08 304100 5.08 down down correct
AVNW.US Aviat Networks Inc 20260330 0 23.06 23.1 22.24 22.48 100700 22.48 down down correct
AVO.US Mission Produce Inc 20260330 0 13.925 13.97 13.655 13.7 636893 13.7 down down correct
AVPT.US Avepoint Inc 20260330 0 9.53 9.69 9.3 9.37 2247200 9.37 down down correct
AVT.US Avnet Inc 20260330 0 60.47 60.49 58.47 58.58 959100 58.58 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260330 0 13.73 14 13.5 13.93 519700 13.93 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260330 0 2.75 2.85 2.692 2.82 1570300 2.82 up down incorrect
AWRE.US Aware Inc 20260330 0 1.25 1.31 1.21 1.21 13600 1.21 down down correct
AXGN.US AxoGen Inc 20260330 0 31.26 31.44 30.67 31.32 914800 31.32 up down incorrect
AXON.US Axon Enterprise Inc 20260330 0 430 437.58 412.15 415.07 1000900 415.07 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260330 0 155.63 160.97 155 160.5 518000 160.5 up down incorrect
AXTI.US AXT Inc 20260330 0 64.8 71.49 49.31 52.73 20986200 52.73 down up incorrect
AYTU.US Aytu Biopharma Inc 20260330 0 2.6 2.66 2.5 2.64 66900 2.64 up up correct
AZN.US AstraZeneca PLC 20260330 0 193.83 194.64 192.61 193.88 2113900 193.88 up up correct
BAC.US PQ 20260330 0 16.83 16.9 16.73 16.8 81840 16.5423 down down correct
BAND.US Bandwidth Inc 20260330 0 17.11 17.63 16.9842 17.24 616799 17.24 up up correct
BANF.US BancFirst Corporation 20260330 0 107.21 109 106.89 107.92 132900 107.43 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260330 0 26.3 26.32 26.3 26.32 800 25.87 up up correct
BANR.US Banner Corporation 20260330 0 60.3 60.37 59.77 60.08 329100 60.08 down down correct
BANX.US StoneCastle Financial Corp 20260330 0 18.7 18.93 18.68 18.79 40100 18.6475 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260330 0 2.52 2.52 2.46 2.46 3300 2.46 down down correct
BATRA.US The Liberty Braves Group 20260330 0 46.46 47.16 46.43 46.71 78200 46.71 up up correct
BATRK.US The Liberty Braves Group 20260330 0 41.92 42.48 41.505 42.01 336400 42.01 up up correct
BBBY.US Bed Bath & Beyond Inc 20260330 0 4.4 4.53 4.32 4.37 1751600 4.37 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260330 0 6.9 7.115 6.7 6.77 540200 6.77 down down correct
BBGI.US Beasley Broadcast Group Inc 20260330 0 3.58 3.58 3.26 3.26 8600 3.26 down down correct
BBIG.US Vinco Ventures Inc 20260330 0 0.0034 0.0034 0.0034 0.0034 711 0.0034
BBIO.US BridgeBio Pharma Inc 20260330 0 69.83 69.95 68.83 69.36 1554500 69.36 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260330 0 1.11 1.12 1.05 1.08 27900 1.08 down down correct
BBSI.US Barrett Business Services Inc 20260330 0 29.45 29.95 29.34 29.87 189058 29.87 up up correct
BCAB.US BioAtla Inc 20260330 0 0.161 0.162 0.153 0.154 12178 7.7 down down correct
BCBP.US BCB Bancorp Inc 20260330 0 8.71 8.87 8.6 8.77 94300 8.77 up up correct
BCDA.US BioCardia Inc 20260330 0 1.15 1.21 1.11 1.16 72900 1.16 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260330 0 0.87 0.9 0.87 0.87 9500 0.87
BCML.US BayCom Corp 20260330 0 29.49 29.85 29.1 29.62 30700 29.62 up up correct
BCOR.US Blucora Inc 20260330 0 20.4618 20.4618 20.4618 20.4618 39 20.4618
BCOW.US 1895 Bancorp of Wisconsin Inc 20260330 0 10.75 10.75 10.75 10.75 100 10.75
BCPC.US Balchem Corporation 20260330 0 168.9 171.52 166.8 170.44 373800 170.44 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260330 0 9.28 9.52 9.17 9.45 2987200 9.45 up up correct
BCTX.US BriaCell Therapeutics Corp 20260330 0 3.77 4.14 3.71 4.13 147900 4.13 up up correct
BCYC.US Bicycle Therapeutics plc 20260330 0 4.33 4.43 4.29 4.34 238400 4.34 up up correct
BDSX.US Biodesix Inc 20260330 0 14.14 14.72 13.412 13.79 56300 13.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260330 0 2.03 2.09 2 2.03 420200 2.03
BEAM.US Beam Therapeutics Inc 20260330 0 22.3 22.77 21.63 21.9 2264400 21.9 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260330 0 1.18 1.18 1.11 1.12 327100 1.12 down down correct
BEATW.US Heartbeam Inc. Warrant 20260330 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260330 0 1.38 1.395 1.335 1.37 145800 1.37 down down correct
BELFA.US Bel Fuse Inc 20260330 0 192.77 192.77 176.43 180.19 49600 180.1415 down down correct
BELFB.US Bel Fuse Inc 20260330 0 207.79 207.79 192.8 197.83 220400 197.7717 down down correct
BFC.US Bank First Corporation 20260330 0 133.28 133.86 132.07 133.45 54400 133.45 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260330 0 0.819 0.819 0.766 0.779 39700 0.779 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260330 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260330 0 26.89 26.99 26.57 26.83 163700 26.83 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260330 0 0.0683 0.09 0.0683 0.09 9616 0.09 up up correct
BHF.US Brighthouse Financial Inc 20260330 0 60 60.25 59.685 59.92 416700 59.92 down down correct
BHFAL.US Brighthouse Financial Inc 20260330 0 16.57 16.69 16.54 16.6 23200 16.6 up up correct
BHFAM.US Brighthouse Financial Inc 20260330 0 10.83 10.97 10.73 10.9 13900 10.9 up up correct
BHFAN.US Brighthouse Financial Inc 20260330 0 12.1 12.3 12.1 12.21 32000 12.21 up up correct
BHFAO.US Brighthouse Financial Inc 20260330 0 15.45 15.6 15.31 15.5 11700 15.5 up up correct
BHFAP.US Brighthouse Financial Inc 20260330 0 14.88 15.12 14.81 14.97 26500 14.97 up up correct
BIDU.US Baidu Inc 20260330 0 108.08 108.3 105.77 106.6 1548005 106.6 down down correct
BIIB.US Biogen Inc 20260330 0 186.16 190.09 185.51 187.57 799900 187.57 up up correct
BILI.US Bilibili Inc 20260330 0 22.12 22.22 21.51 21.69 2504400 21.69 down down correct
BIMI.US BIMI International Medical Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 225 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260330 0 0.397 0.419 0.39 0.407 175500 0.407 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260330 0 3.12 3.155 2.98 2.98 782595 2.98 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260330 0 2 2 1.795 1.84 38902275 1.84 down down correct
BIVI.US BioVie Inc 20260330 0 1.38 1.39 1.34 1.35 66001 1.35 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260330 0 1.96 1.96 1.649 1.77 41200 1.77 down down correct
BJRI.US BJ's Restaurants Inc 20260330 0 34.93 35.48 34.38 34.83 293700 34.83 down down correct
BKNG.US Booking Holdings Inc 20260330 0 4065 4163.57 4050 4117.51 10225000 164.7004 up down incorrect
BKR.US Baker Hughes Company 20260330 0 63.85 64.34 60.29 60.68 9694200 60.68 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260330 0 15.79 15.829 15.48 15.48 3657 15.2503 down up incorrect
BKYI.US BIO 20260330 0 0.57 0.6 0.55 0.6 20010 6 up up correct
BL.US BlackLine Inc 20260330 0 36.42 37.465 36.25 36.49 1264600 36.49 up up correct
BLBD.US Blue Bird Corporation 20260330 0 55.77 55.825 53.57 54.42 233000 54.42 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260330 0 10.092 10.44 9.24 9.53 1206600 9.53 down down correct
BLDP.US Ballard Power Systems Inc 20260330 0 2.42 2.43 2.28 2.3 3356400 2.3 down down correct
BLFS.US BioLife Solutions Inc 20260330 0 18.6 19.03 17.89 18.78 531400 18.78 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260330 0 12.77 12.96 12.66 12.79 180932 12.79 up down incorrect
BLIN.US Bridgeline Digital Inc 20260330 0 0.85 0.85 0.8001 0.8001 29611 0.8001 down up incorrect
BLKB.US Blackbaud Inc 20260330 0 37.9 38.6 37.63 37.88 615600 37.88 down up incorrect
BLMN.US Bloomin' Brands Inc 20260330 0 5.26 5.39 5.19 5.34 1716500 5.34 up down incorrect
BLNK.US Blink Charging Co 20260330 0 0.5483 0.555 0.45 0.5014 4887177 0.5014 down up incorrect
BLRX.US BioLineRx Ltd 20260330 0 2.4 2.4 2.25 2.25 16300 2.25 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260330 0 3.43 3.46 3.2607 3.31 543461 3.31 down down correct
BMBL.US Bumble Inc 20260330 0 3.29 3.29 3.12 3.24 3515106 3.24 down down correct
BMEA.US Biomea Fusion Inc 20260330 0 1.36 1.36 1.275 1.32 864740 1.32 down down correct
BMRA.US Biomerica Inc 20260330 0 2.02 2.07 2 2.05 8900 2.05 up up correct
BMRC.US Bank of Marin Bancorp 20260330 0 25.56 25.66 25.3 25.47 99200 25.47 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260330 0 54.42 55 53.94 54.79 999300 54.79 up up correct
BNGO.US Bionano Genomics Inc 20260330 0 1.16 1.16 1.1 1.13 101800 1.13 down down correct
BNR.US Burning Rock Biotech Limited 20260330 0 16.36 16.36 15.785 16 37358 16 down down correct
BNTC.US Benitec Biopharma Inc 20260330 0 10.23 10.23 9.95 10.06 100500 10.06 down down correct
BNTX.US BioNTech SE 20260330 0 85.87 86.04 84.78 85.25 583200 85.25 down down correct
BOKF.US BOK Financial Corporation 20260330 0 125.87 126.89 124.71 125.17 375800 125.17 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260330 0 4.44 4.6 4.25 4.25 9275 4.25 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260330 0 1.35 1.37 1.26 1.3 44500 1.3 down down correct
BOOM.US DMC Global Inc 20260330 0 5.29 5.32 5.05 5.08 229300 5.08 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260330 0 5.14 5.14 4.92 5 60700 5 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260330 0 20.6 20.7 20.35 20.7 6800 20.7 up up correct
BOXL.US Boxlight Corporation 20260330 0 1.21 1.42 1.1866 1.29 1075420 1.29 up up correct
BPOP.US Popular Inc 20260330 0 131.41 131.76 129.89 130.66 293700 130.66 down up incorrect
BPRN.US The Bank of Princeton 20260330 0 33.6 34.223 33.6 34.19 17400 34.19 up down incorrect
BPTH.US Bio 20260330 0 0.07 0.07 0.06 0.06 38700 0.06 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260330 0 16.02 16.15 15.77 16.15 27500 16.15 up up correct
BPYPN.US Brookfield Property Partners L.P 20260330 0 13.31 13.48 13.212 13.3 9500 13.3 down down correct
BPYPO.US Brookfield Property Partners L.P 20260330 0 14.8 14.93 14.8 14.81 5900 14.81 up up correct
BPYPP.US Brookfield Property Partners L.P 20260330 0 15.35 15.85 15.09 15.39 16500 15.39 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260330 0 1.84 1.91 1.63 1.67 35187 1.67 down down correct
BRID.US Bridgford Foods Corporation 20260330 0 7.48 7.61 7.37 7.38 5100 7.38 down down correct
BRKR.US Bruker Corporation 20260330 0 33.41 35.07 33.34 34.31 1368200 34.31 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260330 0 1.28 1.36 1.21 1.21 95000 1.21 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260330 0 0.284 0.2863 0.252 0.2647 11450100 0.2647 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260330 0 23 23.94 22.94 23.49 4138500 23.49 up up correct
BSBK.US Bogota Financial Corp 20260330 0 8.24 8.425 8.18 8.34 12547 8.34 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260330 0 14.28 14.44 14.165 14.21 19215 14.21 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260330 0 0.001 0.001 0.001 0.001 419200 0.001
BSRR.US Sierra Bancorp 20260330 0 33.48 33.89 33.17 33.65 43300 33.65 up up correct
BSVN.US Bank7 Corp 20260330 0 39.6 39.81 39.46 39.77 13100 39.77 up up correct
BSY.US Bentley Systems Incorporated 20260330 0 34.85 35.43 34.54 34.58 2417100 34.58 down down correct
BTAI.US BioXcel Therapeutics Inc 20260330 0 1.28 1.28 1.15 1.21 901900 1.21 down down correct
BTBD.US BT Brands Inc. Common Stock 20260330 0 1.69 1.69 1.47 1.58 316191 1.58 down down correct
BTBDW.US BT Brands Inc. Warrant 20260330 0 0.29 0.29 0.1404 0.1939 13166 0.1939 down down correct
BTBT.US Bit Digital Inc 20260330 0 1.34 1.35 1.25 1.265 11884700 1.265 down down correct
BTCS.US BTCS Inc. Common Stock 20260330 0 1.391 1.391 1.25 1.29 695500 1.29 down down correct
BTCY.US Biotricity Inc. Common Stock 20260330 0 0.2799 0.2799 0.26 0.26 3126 0.26 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260330 0 6.49 6.49 6.25 6.29 609000 6.2453 down down correct
BUSE.US First Busey Corporation 20260330 0 24.81 24.95 24.64 24.73 610300 24.4875 down down correct
BVS.US Bioventus Inc 20260330 0 9.01 9.025 8.86 8.96 439100 8.96 down down correct
BWAY.US BrainsWay Ltd 20260330 0 12.87 12.99 12.41 12.76 161200 12.76 down down correct
BWB.US Bridgewater Bancshares Inc 20260330 0 17.57 17.66 17.22 17.58 75000 17.58 up up correct
BWEN.US Broadwind Inc 20260330 0 1.96 2.0493 1.93 1.97 103022 1.97 up up correct
BWFG.US Bankwell Financial Group Inc 20260330 0 47.89 47.99 47.3 47.99 21280 47.99 up up correct
BWMN.US Bowman Consulting Group Ltd 20260330 0 28.67 28.68 27.65 27.9 159927 27.9 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260330 0 17 17 16.34 16.64 106000 16.64 down down correct
BYFC.US Broadway Financial Corporation 20260330 0 7.12 7.46 7.12 7.45 1200 7.45 up up correct
BYND.US Beyond Meat Inc 20260330 0 0.637 0.655 0.6 0.61 26059900 0.61 down down correct
BYRN.US Byrna Technologies Inc 20260330 0 9.15 9.15 8.75 8.85 353600 8.85 down down correct
BYSI.US BeyondSpring Inc 20260330 0 1.58 1.68 1.58 1.62 24900 1.62 up up correct
BZ.US Kanzhun Ltd ADR 20260330 0 13.19 13.55 13.19 13.34 4743800 13.34 up up correct
BZUN.US Baozun Inc 20260330 0 2.1 2.46 2.1 2.34 594700 2.34 up up correct
CAAS.US China Automotive Systems Inc 20260330 0 4.15 4.22 4.04 4.2 13500 4.2 up up correct
CABA.US Cabaletta Bio Inc 20260330 0 2.7 2.75 2.45 2.47 2429300 2.47 down down correct
CAC.US Camden National Corporation 20260330 0 46.37 47.18 46.31 47.03 86100 46.6436 up down incorrect
CACC.US Credit Acceptance Corporation 20260330 0 420.88 428.16 417.34 421.85 95100 421.85 up down incorrect
CADCX.US CADCX 20260330 0 23.8 23.8 23.8 23.8 0 23.646
CADEX.US CADEX 20260330 0 23.9 23.9 23.9 23.9 0 23.728
CADFX.US CION Ares Diversified Credit Fund W 20260330 0 24.15 24.15 24.15 24.15 0 23.979
CADL.US Candel Therapeutics Inc. Common Stock 20260330 0 4.8 4.8 4.44 4.48 1199887 4.48 down up incorrect
CADSX.US CADSX 20260330 0 24.01 24.01 24.01 24.01 0 23.847
CADUX.US CADUX 20260330 0 24.12 24.12 24.12 24.12 0 23.939
CADWX.US CADWX 20260330 0 23.97 23.97 23.97 23.97 0 23.8
CAKE.US The Cheesecake Factory Incorporated 20260330 0 54.66 55.42 53.59 54.37 989600 54.37 down down correct
CALA.US Calithera Biosciences Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 887 0.0001
CALM.US Cal 20260330 0 78.01 79.28 77.39 78.66 1072200 78.2987 up up correct
CAMP.US CalAmp Corp 20260330 0 4.23 4.56 3.89 4 112500 4 down down correct
CAMT.US Camtek Ltd 20260330 0 157.36 157.36 142.27 144.46 392400 144.46 down down correct
CAN.US Canaan Inc 20260330 0 0.419 0.42 0.386 0.386 12006800 0.386 down down correct
CAPR.US Capricor Therapeutics Inc 20260330 0 29.05 29.27 27.5 27.77 745400 27.77 down down correct
CAR.US Avis Budget Group Inc 20260330 0 138.67 146.08 131.08 135.56 2241000 135.56 down down correct
CARE.US Carter Bankshares Inc 20260330 0 23.1 23.7 22.96 23.2 302700 23.2 up up correct
CARG.US CarGurus Inc 20260330 0 35.34 35.845 35.025 35.28 1147400 35.28 down down correct
CARV.US Carver Bancorp Inc 20260330 0 1.5 1.5 1.5 1.5 219 1.5
CASH.US Meta Financial Group Inc 20260330 0 88.7 88.85 87.4 87.86 153300 87.86 down down correct
CASS.US Cass Information Systems Inc 20260330 0 43.41 44.15 43.23 43.98 51900 43.98 up up correct
CASY.US Casey's General Stores Inc 20260330 0 712.75 715.5 700 704.8 338700 704.3114 down down correct
CATY.US Cathay General Bancorp 20260330 0 49.26 49.42 48.88 48.89 377700 48.89 down up incorrect
CBAN.US Colony Bankcorp Inc 20260330 0 19.59 19.66 19.44 19.54 131600 19.54 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260330 0 0.81 0.84 0.79 0.79 230100 0.79 down up incorrect
CBFV.US CB Financial Services Inc 20260330 0 34.59 35.4 34.59 35 6687 35 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260330 0 15.09 17.4 14.25 16.62 275200 16.62 up down incorrect
CBNK.US Capital Bancorp Inc 20260330 0 29.27 30.19 29.05 29.57 130000 29.57 up up correct
CBOE.US Cboe Global Markets Inc 20260330 0 274.48 282.565 274.48 282.3 678310 282.3 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260330 0 27.32 28.11 27.01 27.76 1123100 27.5266 up up correct
CBSH.US Commerce Bancshares Inc 20260330 0 48.2 48.66 48.02 48.22 831000 48.22 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260330 0 12.35 12.6179 12.335 12.41 258402 11.99 up down incorrect
CCB.US Coastal Financial Corporation 20260330 0 73.62 74.64 73.2 74.23 88747 74.23 up down incorrect
CCBG.US Capital City Bank Group Inc 20260330 0 43.25 43.49 42.99 43.32 108471 43.32 up up correct
CCCC.US C4 Therapeutics Inc 20260330 0 2.42 2.46 2.3 2.35 720800 2.35 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260330 0 20.72 20.97 20.2 20.35 143200 20.1814 down down correct
CCEL.US Cryo 20260330 0 3.32 3.41 3.32 3.41 2600 3.41 up up correct
CCEP.US Coca 20260330 0 92.1 92.21 90.07 91.13 3088800 91.13 down down correct
CCLFX.US CCLFX 20260330 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260330 0 28.49 28.67 28.26 28.6 176200 28.6 up up correct
CCNEP.US CNB Financial Corporation 20260330 0 25 25 24.9 25 1100 25
CCOI.US Cogent Communications Holdings Inc 20260330 0 17.74 18.13 17.27 17.46 804100 17.46 down down correct
CCRN.US Cross Country Healthcare Inc 20260330 0 9.48 9.67 9.43 9.47 264500 9.47 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260330 0 24.95 24.95 23.42 23.66 145900 23.66 down down correct
CD.US Chindata Group Holdings Limited 20260330 0 4.13 4.535 3.985 4.11 99400 4.11 down down correct
CDLX.US Cardlytics Inc 20260330 0 0.977 0.977 0.875 0.899 1161800 0.899 down down correct
CDNA.US CareDx Inc 20260330 0 16.8 16.96 16.24 16.43 621800 16.43 down down correct
CDNS.US Cadence Design Systems Inc 20260330 0 272.18 276.37 268.8 270.88 2151600 270.88 down down correct
CDW.US CDW Corporation 20260330 0 118.72 119.99 117.27 118.51 1273600 118.51 down up incorrect
CDXS.US Codexis Inc 20260330 0 1.57 1.6 1.5 1.52 1068300 1.52 down up incorrect
CDZI.US Cadiz Inc 20260330 0 4.96 5.07 4.85 4.87 600904 4.87 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260330 0 19.6 19.652 19.56 19.59 5800 19.0469 down up incorrect
CEDAX.US CEDAX 20260330 0 21.29 21.29 21.29 21.29 0 21.29
CEDIX.US Destra International & Event 20260330 0 21.32 21.32 21.32 21.32 0 21.32
CEDTX.US CEDTX 20260330 0 21.15 21.15 21.15 21.15 0 21.15
CELC.US Celcuity Inc 20260330 0 106.19 110 104.91 108.27 553900 108.27 up up correct
CELH.US Celsius Holdings Inc 20260330 0 34.42 34.71 33.21 33.81 6974200 33.81 down down correct
CELU.US Celularity Inc 20260330 0 1.2 1.28 1.19 1.26 43384 1.26 up up correct
CELUW.US Celularity Inc 20260330 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260330 0 0.0246 0.0248 0.0203 0.0207 25743 0.0207 down up incorrect
CENT.US Central Garden & Pet Company 20260330 0 37.4 37.4 36.7 37.09 56042 37.09 down up incorrect
CENTA.US Central Garden & Pet Company 20260330 0 32.73 32.81 32.01 32.7 428900 32.7 down up incorrect
CENX.US Century Aluminum Company 20260330 0 56.39 59.84 51.89 53.25 4645800 53.25 down up incorrect
CERS.US Cerus Corporation 20260330 0 1.77 1.81 1.73 1.73 1227000 1.73 down down correct
CERT.US Certara Inc 20260330 0 5.8 5.87 5.61 5.68 7188500 5.68 down down correct
CETX.US Cemtrex Inc 20260330 0 0.545 0.557 0.51 0.512 333000 0.512 down down correct
CEVA.US CEVA Inc 20260330 0 18.32 18.51 17.02 17.21 374500 17.21 down down correct
CFBK.US CF Bankshares Inc 20260330 0 27.75 28.11 27.6 27.8 37000 27.7152 up up correct
CFFI.US C&F Financial Corporation 20260330 0 73 73 72.86 72.92 4379 72.92 down down correct
CFFN.US Capitol Federal Financial Inc 20260330 0 6.97 7.02 6.9 7 861100 6.9225 up up correct
CG.US The Carlyle Group Inc 20260330 0 46.12 47.72 45.87 46.42 2949832 46.42 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260330 0 17.17 17.35 17.15 17.16 45800 16.8766 down down correct
CGBD.US TCG BDC Inc 20260330 0 10.99 11.33 10.99 11.29 727200 10.89 up up correct
CGC.US Canopy Growth Corporation 20260330 0 0.9 0.906 0.844 0.857 6136500 0.857 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260330 0 22.41 22.41 22.41 22.41 0 22.027
CGEM.US Cullinan Oncology Inc 20260330 0 12.82 13.51 12.63 13.42 730600 13.42 up down incorrect
CGEN.US Compugen Ltd 20260330 0 2.03 2.06 1.98 1.99 189808 1.99 down up incorrect
CGNT.US Cognyte Software Ltd 20260330 0 7.87 8.135 7.7901 7.93 411528 7.93 up down incorrect
CGNX.US Cognex Corporation 20260330 0 48.25 48.25 45.61 45.94 1502900 45.94 down up incorrect
CGO.US Calamos Global Total Return Fund 20260330 0 10.91 10.91 10.71 10.74 23300 10.6709 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260330 0 0.76 0.765 0.55 0.595 4862700 0.595 down down correct
CHCI.US Comstock Holding Companies Inc 20260330 0 16.87 18.13 16.87 17.79 40400 17.79 up up correct
CHCO.US City Holding Company 20260330 0 119.75 120.51 119.36 119.89 94100 119.071 up up correct
CHDN.US Churchill Downs Incorporated 20260330 0 84.76 86.92 84.07 85.86 814700 85.86 up up correct
CHEF.US The Chefs' Warehouse Inc 20260330 0 59.57 61.19 58.54 58.87 418200 58.87 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260330 0 10.56 10.62 10.26 10.35 231000 10.266 down down correct
CHKP.US Check Point Software Technologies Ltd 20260330 0 140.92 143.4 139.79 141.2 909500 141.2 up up correct
CHMG.US Chemung Financial Corporation 20260330 0 54.3 56.1 54.3 55.26 7300 55.26 up up correct
CHNR.US China Natural Resources Inc 20260330 0 4.35 4.41 4.04 4.22 11700 4.22 down down correct
CHRS.US Coherus BioSciences Inc 20260330 0 1.65 1.675 1.58 1.6 806500 1.6 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260330 0 163.99 164.48 160.45 161.92 1389300 161.92 down down correct
CHSCL.US CHS Inc 20260330 0 25.44 25.44 25.3 25.4 23700 25.4 down down correct
CHSCM.US CHS Inc 20260330 0 24.42 24.595 24.32 24.33 23000 24.33 down down correct
CHSCN.US CHS Inc 20260330 0 25.09 25.09 24.86 24.86 61000 24.86 down down correct
CHSCO.US CHS Inc 20260330 0 26.07 26.15 25.9 25.96 13600 25.96 down down correct
CHSCP.US CHS Inc 20260330 0 27.9 28.15 27.62 27.705 18120 27.705 down down correct
CHTR.US Charter Communications Inc 20260330 0 219.51 224.94 217.53 220.94 2044300 220.94 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260330 0 7.04 7.13 6.98 7 333100 6.9557 down down correct
CHY.US Calamos Convertible and High Income Fund 20260330 0 10.8 10.9 10.41 10.59 317800 10.5014 down down correct
CIFR.US Cipher Mining Inc 20260330 0 14.03 14.06 11.8 12.015 32268620 12.015 down down correct
CIGI.US Colliers International Group Inc 20260330 0 101.03 104.39 100.53 103.21 483854 103.21 up up correct
CINF.US Cincinnati Financial Corporation 20260330 0 153.95 157.14 153.95 156.42 450500 156.42 up up correct
CIVB.US Civista Bancshares Inc 20260330 0 22.69 22.69 22.33 22.56 92200 22.56 down down correct
CIZN.US Citizens Holding Company 20260330 0 9 9 9 9 0 9
CLAR.US Clarus Corporation 20260330 0 2.7 2.7 2.64 2.64 208400 2.64 down down correct
CLBK.US Columbia Financial Inc 20260330 0 17.34 17.44 17.25 17.33 213500 17.33 down down correct
CLBT.US Cellebrite DI 20260330 0 13.18 13.57 12.995 13.23 7990400 13.23 up up correct
CLDX.US Celldex Therapeutics Inc 20260330 0 30.24 30.67 29.3 29.48 650100 29.48 down down correct
CLFD.US Clearfield Inc 20260330 0 27.92 28.45 26.59 26.65 122100 26.65 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260330 0 0.71 0.71 0.59 0.59 24100 0.59 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260330 0 3.78 4.04 3.6 3.85 43900 3.85 up down incorrect
CLLS.US Cellectis S.A 20260330 0 3.11 3.18 3.002 3.1 17200 3.1 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260330 0 33.83 36.94 33.49 35.04 4639900 35.04 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260330 0 2.61 2.71 2.56 2.58 2457600 2.58 down up incorrect
CLNN.US Clene Inc 20260330 0 4.71 5.36 4.69 4.82 133900 4.82 up down incorrect
CLOV.US Clover Health Investments Corp 20260330 0 1.72 1.74 1.7 1.72 4202356 1.72
CLPS.US CLPS Incorporation 20260330 0 0.919 0.929 0.88 0.88 6900 0.88 down down correct
CLPT.US ClearPoint Neuro Inc 20260330 0 9.02 9.09 8.6 8.66 664600 8.66 down down correct
CLRB.US Cellectar Biosciences Inc 20260330 0 2.69 2.76 2.6 2.61 21218 2.61 down down correct
CLRO.US ClearOne Inc 20260330 0 3.7 3.7 3.5 3.61 1200 3.61 down down correct
CLSK.US CleanSpark Inc 20260330 0 8.9 9 8 8.18 19413700 8.18 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260330 0 16.5 16.56 16.5 16.56 400 16.56 up up correct
CLVR.US Clever Leaves Holdings Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20260330 0 0.32 0.45 0.13 0.1301 779449 0.1301 down down correct
CMCO.US Columbus McKinnon Corporation 20260330 0 14.31 14.54 13.82 13.95 503600 13.8868 down down correct
CMCSA.US Comcast Corporation 20260330 0 28.61 29.23 28.38 28.9 32458500 28.5678 up up correct
CMCT.US CIM Commercial Trust Corporation 20260330 0 0.56 0.85 0.56 0.64 221890 6.4 up up correct
CME.US CME Group Inc 20260330 0 297.25 298.42 293.87 297.58 1315200 297.58 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260330 0 1.5 1.525 1.48 1.48 43900 1.48 down down correct
CMPR.US Cimpress plc 20260330 0 72.48 73.31 71.69 72.75 90800 72.75 up up correct
CMPS.US COMPASS Pathways plc 20260330 0 5.36 5.38 5.13 5.24 1157450 5.24 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260330 0 5.21 5.24 5.065 5.1 1281362 5.1 down down correct
CMTL.US Comtech Telecommunications Corp 20260330 0 3.12 3.23 2.93 3.01 391600 3.01 down down correct
CNDT.US Conduent Incorporated 20260330 0 1.27 1.34 1.27 1.32 1034000 1.32 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260330 0 0.68 0.68 0.68 0.68 600 0.68
CNEY.US CN Energy Group. Inc 20260330 0 0.383 0.398 0.354 0.394 126800 0.394 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260330 0 26.36 26.45 26.08 26.32 276200 26.32 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260330 0 24.44 24.65 24.44 24.58 2700 24.58 up up correct
CNRLX.US CNRLX 20260330 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260330 0 4.45 4.45 4.45 4.45 0 4.45
CNSP.US CNS Pharmaceuticals Inc 20260330 0 2.58 2.58 2.24 2.27 12600 2.27 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260330 0 28.63 29.23 27.33 27.58 1689300 27.58 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260330 0 3.62 3.62 2.565 2.9 1519666 2.9 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260330 0 2.59 2.674 2.45 2.45 391400 2.45 down up incorrect
CNTY.US Century Casinos Inc 20260330 0 1.38 1.41 1.37 1.38 62502 1.38
CNXC.US Concentrix Corporation 20260330 0 26.65 27.77 26.275 26.68 1538400 26.3213 up down incorrect
CNXN.US PC Connection Inc 20260330 0 57.75 57.75 56.55 57.23 51600 57.23 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260330 0 46.97 48.05 46.11 46.52 1513400 46.52 down up incorrect
COCP.US Cocrystal Pharma Inc 20260330 0 1.03 1.04 1 1 77700 1 down up incorrect
CODA.US Coda Octopus Group Inc 20260330 0 11.43 11.76 10.87 10.89 206700 10.89 down down correct
CODX.US Co 20260330 0 1.76 1.805 1.68 1.7 174349 1.7 down down correct
COF.US PN 20260330 0 15.79 15.87 15.79 15.81 66566 15.81 up up correct
COFS.US ChoiceOne Financial Services Inc 20260330 0 27.51 27.85 27.0901 27.8 64936 27.8 up up correct
COGT.US Cogent Biosciences Inc 20260330 0 35.48 36.95 35.04 35.39 1655364 35.39 down down correct
COHR.US Coherent Inc 20260330 0 247.58 248.93 215.55 219.65 8235200 219.65 down down correct
COHU.US Cohu Inc 20260330 0 30.5 30.6 28.14 28.58 540400 28.58 down down correct
COIN.US Coinbase Global Inc 20260330 0 164.53 166.5 158.46 160.79 11775200 160.79 down down correct
COKE.US Coca 20260330 0 182.17 186.16 180.41 185.79 381500 185.5489 up up correct
COLB.US Columbia Banking System Inc 20260330 0 26.81 27.08 26.57 26.79 2557000 26.79 down down correct
COLL.US Collegium Pharmaceutical Inc 20260330 0 32.62 33 31.8401 31.99 567867 31.99 down down correct
COLM.US Columbia Sportswear Company 20260330 0 55.07 55.29 52.05 52.87 875300 52.87 down down correct
COMS.US COMSovereign Holding Corp 20260330 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 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260330 0 7.54 7.58 7.04 7.211 57900 7.211 down down correct
CORT.US Corcept Therapeutics Incorporated 20260330 0 37.81 39 37.47 38.12 1956300 38.12 up up correct
COST.US Costco Wholesale Corporation 20260330 0 987.65 1005.54 985.01 996.58 2129129 995.136 up up correct
CPHC.US Canterbury Park Holding Corporation 20260330 0 15.26 15.32 15.26 15.32 600 15.25 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260330 0 3.12 3.26 3.06 3.12 35929 3.12
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260330 0 0.3 0.312 0.3 0.307 20200 0.307 up up correct
CPRDX.US CPRDX 20260330 0 11.36 11.36 11.36 11.36 0 11.296
CPREX.US CPREX 20260330 0 11.37 11.37 11.37 11.37 0 11.303
CPRSX.US CPRSX 20260330 0 11.35 11.35 11.35 11.35 0 11.289
CPRT.US Copart Inc 20260330 0 32.62 33 32.47 32.61 7866400 32.61 down down correct
CPRTX.US CPRTX 20260330 0 11.35 11.35 11.35 11.35 0 11.289
CPRX.US Catalyst Pharmaceuticals Inc 20260330 0 23.4 23.88 23.05 23.78 802700 23.78 up up correct
CPSH.US CPS Technologies Corporation 20260330 0 3.7 3.81 3.43 3.47 181400 3.47 down down correct
CPSS.US Consumer Portfolio Services Inc 20260330 0 7.57 7.87 7.57 7.78 17000 7.78 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260330 0 13.46 13.5 13.13 13.23 187600 13.0991 down down correct
CRAI.US CRA International Inc 20260330 0 153.57 158.21 152.76 157.55 208400 157.55 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260330 0 8.55 8.735 8.36 8.6 147000 8.6 up up correct
CRBU.US Caribou Biosciences Inc 20260330 0 1.79 1.806 1.685 1.72 1272462 1.72 down down correct
CRCT.US Cricut Inc 20260330 0 3.82 3.85 3.75 3.79 275518 3.79 down down correct
CRDF.US Cardiff Oncology Inc 20260330 0 1.6 1.6 1.55 1.55 692600 1.55 down down correct
CRDFX.US CRDFX 20260330 0 22.42 22.42 22.42 22.42 0 21.837
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260330 0 22.41 22.41 22.41 22.41 0 21.971
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260330 0 1.25 1.275 1.155 1.22 1556000 1.22 down down correct
CRDLX.US CRDLX 20260330 0 22.41 22.41 22.41 22.41 0 21.999
CRDTX.US Griffin Inst Access Credit Fund CL A 20260330 0 22.42 22.42 22.42 22.42 0 21.995
CREDX.US CREDX 20260330 0 8.02 8.02 8.02 8.02 0 7.958
CREG.US China Recycling Energy Corporation 20260330 0 0.22 0.24 0.21 0.24 201700 0.24 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260330 0 12.1 12.5 12.05 12.25 198300 12.25 up up correct
CREX.US Creative Realities Inc 20260330 0 3.35 3.36 3.26 3.36 9800 3.36 up up correct
CRIS.US Curis Inc 20260330 0 0.56 0.61 0.5 0.51 180000 0.51 down down correct
CRKN.US Crown ElectroKinetics Corp 20260330 0 0.016 0.016 0.016 0.016 200 0.016
CRMD.US CorMedix Inc 20260330 0 6.72 6.98 6.56 6.57 1265600 6.57 down down correct
CRMT.US America's Car 20260330 0 13.04 13.22 12.64 12.8 103000 12.8 down down correct
CRNC.US Cerence Inc 20260330 0 6.09 6.17 5.85 5.96 654100 5.96 down down correct
CRNT.US Ceragon Networks Ltd 20260330 0 2.11 2.115 2 2.01 693028 2.01 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260330 0 33.64 34.5 33.1 34.27 1114400 34.27 up up correct
CRON.US Cronos Group Inc 20260330 0 2.49 2.518 2.41 2.44 1003100 2.44 down down correct
CROX.US Crocs Inc 20260330 0 80.13 81.9 79.48 80 1127500 80 down down correct
CRSP.US CRISPR Therapeutics AG 20260330 0 45.89 45.96 44.12 44.34 1617600 44.34 down down correct
CRSR.US Corsair Gaming Inc 20260330 0 5.39 5.41 5.17 5.34 1405000 5.34 down down correct
CRTD.US Creatd Inc 20260330 0 9.9 9.9 9.9 9.9 100 9.9
CRTO.US Criteo S.A 20260330 0 17.01 18 17.01 17.46 290600 17.46 up up correct
CRUS.US Cirrus Logic Inc 20260330 0 144.92 145.05 136.96 138.33 526800 138.33 down down correct
CRVL.US CorVel Corporation 20260330 0 53.85 55.03 53.09 54.22 219000 54.22 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260330 0 13.93 14.03 13.16 13.4 1320600 13.4 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260330 0 379.57 390.4868 376.39 380.06 4381651 380.06 up down incorrect
CRWS.US Crown Crafts Inc 20260330 0 2.61 2.63 2.45 2.54 70743 2.54 down up incorrect
CSBR.US Champions Oncology Inc 20260330 0 5.7 5.92 5.7 5.84 7100 5.84 up up correct
CSCO.US Cisco Systems Inc 20260330 0 79.86 80.39 76.59 77.04 24306300 76.6248 down down correct
CSGP.US CoStar Group Inc 20260330 0 40.16 41.07 40.04 40.88 6667800 40.88 up up correct
CSGS.US CSG Systems International Inc 20260330 0 80.48 80.48 79.77 79.85 375400 79.85 down down correct
CSIQ.US Canadian Solar Inc 20260330 0 13.47 13.57 12.9 12.98 1869100 12.98 down down correct
CSPI.US CSP Inc 20260330 0 8 8.09 7.6 8.09 15000 8.09 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260330 0 16.73 16.9399 16.4101 16.5 373056 16.3914 down down correct
CSTE.US Caesarstone Ltd 20260330 0 1.02 1.08 0.99 1.02 115462 1.02
CSTL.US Castle Biosciences Inc 20260330 0 23.54 23.92 23.24 23.55 286400 23.55 up up correct
CSWC.US Capital Southwest Corporation 20260330 0 21.5 21.91 21.39 21.48 829300 21.3049 down up incorrect
CSX.US CSX Corporation 20260330 0 40.2 40.45 39.65 39.77 19504400 39.77 down up incorrect
CTAS.US Cintas Corporation 20260330 0 167.11 170.31 166.25 168.66 3084600 168.66 up up correct
CTBI.US Community Trust Bancorp Inc 20260330 0 60.35 60.7 59.87 60.53 63700 60.53 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260330 0 4.31 4.36 4.19 4.3 640278 4.3 down down correct
CTLP.US Cantaloupe Inc 20260330 0 10.6 10.77 10.6 10.7 1797050 10.7 up up correct
CTMX.US CytomX Therapeutics Inc 20260330 0 4.49 4.51 4.25 4.41 4043500 4.41 down down correct
CTRE.US CareTrust REIT Inc 20260330 0 37.53 37.585 36.52 36.65 2192700 36.26 down down correct
CTRM.US Castor Maritime Inc 20260330 0 1.75 1.75 1.66 1.67 55700 1.67 down down correct
CTRN.US Citi Trends Inc 20260330 0 42.71 44.15 41.785 42.02 71139 42.02 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260330 0 60.14 61.36 60.02 61.06 8743000 61.06 up up correct
CTSO.US Cytosorbents Corporation 20260330 0 0.59 0.6 0.526 0.56 246500 0.56 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260330 0 0.705 0.72 0.67 0.68 311400 0.68 down down correct
CUE.US Cue Biopharma Inc 20260330 0 0.225 0.2336 0.2127 0.226 14068 6.78 up up correct
CUEN.US Cuentas Inc 20260330 0 0.2299 0.2449 0.2299 0.2449 9115 0.2449 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260330 0 13.3 13.5 13.3 13.4 2400 13.4 up up correct
CURI.US CuriosityStream Inc 20260330 0 2.95 2.95 2.805 2.9 512300 2.9 down down correct
CVBF.US CVB Financial Corp 20260330 0 19.16 19.22 18.95 19.09 1184700 18.8931 down down correct
CVCO.US Cavco Industries Inc 20260330 0 473.13 473.28 461.11 466.19 91800 466.19 down down correct
CVGI.US Commercial Vehicle Group Inc 20260330 0 3.51 3.57 3.17 3.19 666600 3.19 down down correct
CVGW.US Calavo Growers Inc 20260330 0 26.51 26.51 25.81 25.88 219800 25.4957 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260330 0 26.75 27.06 26.45 26.81 96800 26.81 up down incorrect
CVLT.US Commvault Systems Inc 20260330 0 76.27 77.86 74.94 75.18 903600 75.18 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260330 0 8.83 8.97 8.47 8.86 364000 8.86 up up correct
CVV.US CVD Equipment Corporation 20260330 0 5.13 5.17 4.46 4.56 174300 4.56 down down correct
CWBC.US Community West Bancshares 20260330 0 22.82 22.85 22.6 22.77 109800 22.77 down down correct
CWCO.US Consolidated Water Co. Ltd 20260330 0 32.4 33.02 31.8774 33.01 113271 32.8705 up up correct
CWST.US Casella Waste Systems Inc 20260330 0 75.06 78.48 75.06 78.38 983700 78.38 up up correct
CXDO.US Crexendo Inc 20260330 0 6.23 6.23 5.89 5.99 143800 5.99 down down correct
CYAN.US Cyanotech Corporation 20260330 0 0.3 0.3 0.3 0.3 100 0.3
CYCN.US Cyclerion Therapeutics Inc 20260330 0 1.45 1.46 1.4 1.445 34500 1.445 down down correct
CYPS.US Cyclo3pss Corporation 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260330 0 8.01 8.08 7.83 7.89 410200 7.89 down down correct
CYTK.US Cytokinetics Incorporated 20260330 0 62.8 63.67 61.67 62.97 2443200 62.97 up up correct
CZNC.US Citizens & Northern Corporation 20260330 0 22.02 22.46 21.95 22.29 49100 22.29 up up correct
CZR.US Caesars Entertainment Inc 20260330 0 25.73 26.15 24.94 25.5 6064600 25.5 down down correct
CZWI.US Citizens Community Bancorp Inc 20260330 0 19.33 19.63 19.33 19.56 50200 19.56 up up correct
DAKT.US Daktronics Inc 20260330 0 19.56 19.73 18.97 19.11 516500 19.11 down down correct
DARE.US Daré Bioscience Inc 20260330 0 1.59 1.89 1.522 1.83 415200 1.83 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260330 0 21.41 21.43 21.39 21.42 1254400 21.42 up up correct
DBGI.US Digital Brands Group Inc 20260330 0 1.73 1.83 1.56 1.74 339500 1.74 up up correct
DBVT.US DBV Technologies S.A 20260330 0 19.56 20.26 19.1 19.56 201200 19.56
DBX.US Dropbox Inc 20260330 0 22.15 22.85 22.15 22.56 2919700 22.56 up up correct
DCBO.US Docebo Inc 20260330 0 16.51 16.93 16.48 16.68 135800 16.68 up up correct
DCGO.US DocGo Inc 20260330 0 0.58 0.615 0.565 0.6 1009400 0.6 up up correct
DCOM.US Dime Community Bancshares Inc 20260330 0 33.3 33.3 32.8 33.08 167600 32.8496 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20260330 0 18.22 18.65 18.22 18.55 3800 18.55 up down incorrect
DCTH.US Delcath Systems Inc 20260330 0 9.03 9.05 8.78 8.89 339800 8.89 down down correct
DDOG.US Datadog Inc 20260330 0 115.96 119.568 113.11 115.81 5547000 115.81 down down correct
DFH.US Dream Finders Homes Inc 20260330 0 13.57 13.995 13.44 13.48 660243 13.48 down down correct
DGICA.US Donegal Group Inc 20260330 0 16.85 17.16 16.85 17.14 97177 16.9438 up up correct
DGII.US Digi International Inc 20260330 0 48.05 48.05 46.2 46.82 247900 46.82 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260330 0 1.08 1.165 1.04 1.16 440800 1.16 up up correct
DHC.US Diversified Healthcare Trust 20260330 0 6.82 6.85 6.56 6.62 1461910 6.611 down down correct
DHCNI.US DHCNI 20260330 0 16.42 16.58 16.1 16.31 42000 15.9997 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260330 0 17.54 17.57 17.25 17.33 24778 17.33 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20260330 0 172.71 172.955 172.26 172.9 15415 172.9 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260330 0 5.35 5.5 5.21 5.37 140900 5.37 up down incorrect
DIOD.US Diodes Incorporated 20260330 0 69.56 71 63.82 64.33 455200 64.33 down down correct
DJCO.US Daily Journal Corporation 20260330 0 492.61 504 490.32 490.32 84500 490.32 down down correct
DKNG.US DraftKings Inc 20260330 0 20.805 21.13 20.46 20.93 14711500 20.93 up up correct
DLHC.US DLH Holdings Corp 20260330 0 5.5 5.7 5.5 5.68 16200 5.68 up up correct
DLO.US DLocal Limited Class A Common Shares 20260330 0 12.27 12.665 12.27 12.4 1194740 12.4 up up correct
DLPN.US Dolphin Entertainment Inc 20260330 0 1.45 1.65 1.45 1.51 21000 1.51 up up correct
DLTH.US Duluth Holdings Inc 20260330 0 3.02 3.085 2.85 2.89 165800 2.89 down down correct
DLTR.US Dollar Tree Inc 20260330 0 108.96 108.96 104.92 105.74 2235200 105.74 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260330 0 6.79 7 6.49 6.64 344000 6.64 down down correct
DMLP.US Dorchester Minerals L.P 20260330 0 28.31 28.31 27.74 27.88 347681 27.88 down down correct
DMRC.US Digimarc Corporation 20260330 0 4.55 4.55 4.27 4.49 191093 4.49 down down correct
DNLI.US Denali Therapeutics Inc 20260330 0 18.26 18.46 17.86 18.08 1734000 18.08 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260330 0 3.265 3.4 3.23 3.38 2036500 3.38 up up correct
DOCU.US DocuSign Inc 20260330 0 46.12 47.655 46.12 47.26 3718800 47.26 up up correct
DOGZ.US Dogness (International) Corporation 20260330 0 1.36 1.455 1.33 1.39 53800 1.39 up up correct
DOMO.US Domo Inc 20260330 0 3.07 3.12 2.905 2.98 1275300 2.98 down down correct
DORM.US Dorman Products Inc 20260330 0 104.57 104.62 102.49 102.56 228700 102.56 down up incorrect
DOX.US Amdocs Limited 20260330 0 64.8 65.24 64.07 64.76 1251100 64.191 down up incorrect
DOYU.US DouYu International Holdings Limited 20260330 0 4.65 4.71 4.57 4.68 39000 4.68 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260330 0 4.61 4.69 4.35 4.42 1809312 4.42 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260330 0 15.89 15.934 15.68 15.934 2300 15.1944 up up correct
DRIO.US DarioHealth Corp 20260330 0 8.23 8.9 8.19 8.19 5200 8.19 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260330 0 1.18 1.2 1.1 1.14 90100 1.14 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260330 0 0.0183 0.0183 0.0183 0.0183 21506 0.0183
DRVN.US Driven Brands Holdings Inc 20260330 0 12.65 12.725 12.17 12.17 1411100 12.17 down up incorrect
DSGN.US Design Therapeutics Inc 20260330 0 10.52 10.7 10.3 10.37 183400 10.37 down down correct
DSGX.US The Descartes Systems Group Inc 20260330 0 69.42 71.58 69 70.93 494800 70.93 up up correct
DSP.US Viant Technology Inc 20260330 0 10.84 11.2116 10.51 10.87 146173 10.87 up up correct
DSWL.US Deswell Industries Inc 20260330 0 3.1 3.12 3.02 3.06 5000 3.06 down down correct
DTIL.US Precision BioSciences Inc 20260330 0 5.95 5.95 5.41 5.42 255600 5.42 down down correct
DTSS.US Datasea Inc 20260330 0 0.9321 0.942 0.93 0.93 8808 0.93 down down correct
DTST.US Data Storage Corporation 20260330 0 3.97 3.97 3.68 3.88 14200 3.88 down down correct
DTSTW.US Data Storage Corporation 20260330 0 0.06 0.0739 0.0551 0.0738 142172 0.0738 up up correct
DUO.US Fangdd Network Group Ltd 20260330 0 1.09 1.09 1.04 1.075 7500 1.075 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260330 0 94.568 97.525 92.9 94.12 1441700 94.12 down down correct
DUOT.US Duos Technologies Group Inc 20260330 0 6.99 6.99 6.17 6.295 924001 6.295 down down correct
DWSN.US Dawson Geophysical Company 20260330 0 3.32 3.35 2.51 2.64 326800 2.64 down down correct
DXCM.US DexCom Inc 20260330 0 62.35 63.25 61.62 61.9 3991400 61.9 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260330 0 0.48 0.48 0.44 0.44 155300 0.44 down down correct
DXPE.US DXP Enterprises Inc 20260330 0 137.44 140.8 133.09 135.74 213500 135.74 down down correct
DXYN.US The Dixie Group Inc 20260330 0 0.4 0.4 0.361 0.4 23678 0.4
DYAI.US Dyadic International Inc 20260330 0 0.69 0.8 0.66 0.73 81900 0.73 up up correct
DYN.US Dyne Therapeutics Inc 20260330 0 17.22 17.46 16.87 17.09 1702200 17.09 down down correct
DYNT.US Dynatronics Corporation 20260330 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260330 0 202.5 202.83 202.19 202.57 1576700 202.57 up up correct
EBAY.US eBay Inc 20260330 0 89.04 90.06 87.41 88.01 3402400 88.01 down down correct
EBC.US Eastern Bankshares Inc 20260330 0 19.18 19.3 19.055 19.16 1294500 19.16 down down correct
EBET.US Esports Technologies Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 771 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260330 0 20.45 20.49 20.12 20.35 70600 20.35 down down correct
EBON.US Ebang International Holdings Inc 20260330 0 1.95 2.07 1.8 1.83 5700 1.83 down down correct
ECOR.US electroCore Inc 20260330 0 5.86 5.875 5.62 5.64 18300 5.64 down down correct
ECPG.US Encore Capital Group Inc 20260330 0 69.12 69.93 67.96 68.64 197800 68.64 down down correct
EDAP.US EDAP TMS S.A 20260330 0 3.7 3.7 3.45 3.62 58900 3.62 down down correct
EDIT.US Editas Medicine Inc 20260330 0 2.23 2.275 2.13 2.23 1774700 2.23
EDRY.US EuroDry Ltd 20260330 0 19.87 20.4 18.06 18.21 50013 18.21 down down correct
EDSA.US Edesa Biotech Inc 20260330 0 5.61 5.74 5.06 5.33 252200 5.33 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260330 0 1.065 1.065 0.81 1.02 10300 1.02 down down correct
EDUC.US Educational Development Corporation 20260330 0 1.27 1.28 1.26 1.27 5800 1.27
EEFT.US Euronet Worldwide Inc 20260330 0 65.5 67.5 65.08 65.98 827500 65.98 up up correct
EEIQ.US Elite Education Group International Limited 20260330 0 10.51 11.21 7.15 8.19 23857100 8.19 down down correct
EFOI.US Energy Focus Inc 20260330 0 1.92 1.92 1.89 1.89 8409 1.89 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260330 0 53.85 54.2 53.09 53.9 394600 53.9 up down incorrect
EFTR.US Effector Therapeutics Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260330 0 7.81 7.99 7.63 7.86 231598 7.86 up down incorrect
EGBN.US Eagle Bancorp Inc 20260330 0 24.76 24.84 24.41 24.54 211700 24.54 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260330 0 26.7572 26.7572 26.7572 26.7572 310 26.7572
EGRX.US Eagle Pharmaceuticals Inc 20260330 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260330 0 9.27 9.48 9.055 9.13 477000 9.13 down down correct
EHTH.US eHealth Inc 20260330 0 1.28 1.31 1.25 1.3 453268 1.3 up up correct
EIOAX.US EIOAX 20260330 0 8.22 8.22 8.22 8.22 0 8.22
EIOMX.US EIOMX 20260330 0 8.1 8.1 8.1 8.1 0 8.1
EJH.US E 20260330 0 2.11 2.8 2.11 2.36 55640 2.36 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260330 0 10.01 10.49 10 10.03 26200 10.03 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260330 0 2.85 2.896 2.68 2.71 1032600 2.71 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260330 0 0.19 0.19 0.19 0.19 1642 0.19
ELSE.US Electro 20260330 0 4.37 4.55 4.37 4.37 9200 4.37
ELTK.US Eltek Ltd 20260330 0 8.79 8.79 7.94 8.15 3600 8.15 down up incorrect
ELYS.US Elys Game Technology Corp 20260330 0 0.0001 0.0001 0.0001 0.0001 220 0.0001
EM.US Smart Share Global Limited 20260330 0 1.1 1.13 1.1 1.13 19865 1.13 up up correct
EML.US The Eastern Company 20260330 0 20.07 20.07 19.75 20.06 8100 20.06 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260330 0 1.01 1.02 0.874 0.9 379300 0.9 down down correct
ENPH.US Enphase Energy Inc 20260330 0 38.31 38.33 35.21 35.64 5347100 35.64 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260330 0 0.541 0.541 0.5 0.514 199300 0.514 down down correct
ENSG.US The Ensign Group Inc 20260330 0 200.63 202.36 199.42 200.41 454900 200.345 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260330 0 12.14 12.435 11.75 12.18 126890 12.18 up up correct
ENTG.US Entegris Inc 20260330 0 115.5 115.5 107.25 108.64 2714600 108.5649 down down correct
ENTX.US Entera Bio Ltd 20260330 0 1.02 1.105 0.91 1 302853 1 down down correct
ENVB.US Enveric Biosciences Inc 20260330 0 1.82 1.83 1.75 1.79 29200 1.79 down down correct
ENVX.US Enovix Corporation 20260330 0 5.22 5.33 4.82 4.88 8061700 4.88 down down correct
EOLS.US Evolus Inc 20260330 0 4 4.005 3.86 3.94 820200 3.94 down down correct
EOSE.US Eos Energy Enterprises Inc 20260330 0 4.861 4.995 4.37 4.395 19251300 4.395 down down correct
EPSN.US Epsilon Energy Ltd 20260330 0 6.3 6.38 6.14 6.36 264081 6.36 up up correct
EQ.US Equillium Inc 20260330 0 1.88 1.88 1.6 1.75 753800 1.75 down down correct
EQBK.US Equity Bancshares Inc 20260330 0 43.87 44.29 43.7 44.04 70600 43.86 up up correct
EQIX.US Equinix Inc. (REIT) 20260330 0 972.25 981.83 958.49 964.05 717500 964.05 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260330 0 15.08 15.31 14.54 14.94 5229300 14.94 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260330 0 11.35 11.38 10.99 11.03 9064300 10.8701 down up incorrect
ERIE.US Erie Indemnity Company 20260330 0 243.55 250.33 242.92 247.99 226400 246.5635 up up correct
ERII.US Energy Recovery Inc 20260330 0 10 10.02 9.76 9.81 655300 9.81 down down correct
ESCA.US Escalade Incorporated 20260330 0 17.43 17.53 17.11 17.51 36730 17.3555 up down incorrect
ESEA.US Euroseas Ltd 20260330 0 61.2 63.51 60.08 62.02 253904 62.02 up down incorrect
ESLT.US Elbit Systems Ltd 20260330 0 852.73 855.12 810 816.77 232800 815.8872 down down correct
ESPR.US Esperion Therapeutics Inc 20260330 0 2.74 2.86 2.54 2.63 6352500 2.63 down down correct
ESQ.US Esquire Financial Holdings Inc 20260330 0 107.16 107.2 105.73 105.95 73700 105.95 down down correct
ESSC.US East Stone Acquisition Corporation 20260330 0 25.96 25.96 25.21 25.29 12898 25.29 down down correct
ESTA.US Establishment Labs Holdings Inc 20260330 0 56.79 56.79 53.59 54.69 431000 54.69 down down correct
ETON.US Eton Pharmaceuticals Inc 20260330 0 23.41 23.68 22.38 22.58 377000 22.58 down down correct
ETSY.US Etsy Inc 20260330 0 48.25 49.02 47.16 47.5 2273655 47.5 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260330 0 11.37 12.09 11.37 11.78 172200 11.78 up up correct
EVER.US EverQuote Inc 20260330 0 15.3 15.7 15.275 15.66 524700 15.66 up up correct
EVFM.US Evofem Biosciences Inc 20260330 0 0.008 0.009 0.008 0.009 12800 0.009 up up correct
EVGN.US Evogene Ltd 20260330 0 0.81 0.81 0.72 0.73 106700 0.73 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260330 0 1.73 1.745 1.64 1.66 7009800 1.66 down down correct
EVGOW.US EVgo Equity Warrants 20260330 0 0.0242 0.0255 0.0242 0.0244 3522 0.0244 up up correct
EVLO.US Evelo Biosciences Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260330 0 5.76 5.77 5.505 5.68 2657600 5.68 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260330 0 0.1099 0.115 0.0882 0.115 109352 0.115 up up correct
EVOL.US Evolving Systems Inc 20260330 0 0.5 0.5 0.5 0.5 300 0.5
EWBC.US East West Bancorp Inc 20260330 0 105.1 105.14 103.46 103.81 923000 103.81 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260330 0 5.79 5.79 5.77 5.77 478300 5.77 down down correct
EWTX.US Edgewise Therapeutics Inc 20260330 0 30.815 31.15 29.71 30.28 614300 30.28 down down correct
EXC.US Exelon Corporation 20260330 0 48.7 49.41 48.42 49.11 6474500 49.11 up up correct
EXEL.US Exelixis Inc 20260330 0 41.82 42.25 41.57 41.95 2103900 41.95 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260330 0 0.81 0.838 0.77 0.824 837000 0.824 up up correct
EXLS.US ExlService Holdings Inc 20260330 0 30.14 30.57 29.96 30.56 1644300 30.56 up up correct
EXPD.US Expeditors International of Washington Inc 20260330 0 142.96 143.69 141.03 141.48 796900 141.48 down down correct
EXPE.US Expedia Group Inc 20260330 0 235.18 236.43 225.66 226.51 1568900 226.51 down down correct
EXPI.US eXp World Holdings Inc 20260330 0 6.01 6.085 5.945 5.99 931600 5.99 down down correct
EXPO.US Exponent Inc 20260330 0 64.99 66.38 64.68 65.24 438400 65.24 up up correct
EXTR.US Extreme Networks Inc 20260330 0 15.31 15.44 14.93 14.97 1513080 14.97 down down correct
EYE.US National Vision Holdings Inc 20260330 0 25.33 25.33 24.18 24.63 1796500 24.63 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260330 0 35.115 35.115 35.115 35.115 39 34.8335
EYPT.US EyePoint Pharmaceuticals Inc 20260330 0 12.47 12.55 11.82 11.85 792000 11.85 down down correct
EZGO.US EZGO Technologies Ltd 20260330 0 1.32 1.32 1.2 1.22 3600 1.22 down down correct
EZPW.US EZCORP Inc 20260330 0 25.25 25.43 24.81 25.05 497600 25.05 down down correct
FA.US First Advantage Corporation Common Stock 20260330 0 11.26 11.715 11.21 11.44 968562 11.44 up up correct
FAMI.US Farmmi Inc 20260330 0 1.22 1.27 1.21 1.25 6700 1.25 up up correct
FANG.US Diamondback Energy Inc 20260330 0 203.91 204.69 197.61 198.65 3737600 198.65 down down correct
FARM.US Farmer Bros. Co 20260330 0 1.25 1.26 1.25 1.26 81335 1.26 up up correct
FAST.US Fastenal Company 20260330 0 45.14 45.46 44.66 45.12 6411700 44.8808 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260330 0 1.24 1.25 1.24 1.25 1224 1.25 up up correct
FATBP.US FAT Brands Inc 20260330 0 0.087 0.0875 0.087 0.0875 2383 0.0875 up up correct
FATE.US Fate Therapeutics Inc 20260330 0 1.15 1.17 1.1 1.13 864657 1.13 down down correct
FB.US Meta Platforms Inc. 20260330 0 41.9902 41.9902 41.9902 41.9902 82 41.9902
FBIO.US Fortress Biotech Inc 20260330 0 2.73 2.75 2.61 2.7 1208300 2.7 down down correct
FBIOP.US Fortress Biotech Inc 20260330 0 13.35 13.57 13.15 13.27 9000 13.27 down down correct
FBIZ.US First Business Financial Services Inc 20260330 0 53.29 54.28 53.15 54.11 27300 54.11 up up correct
FBNC.US First Bancorp 20260330 0 55.63 56.01 55.03 55.7 248225 55.46 up up correct
FBRT.US PE 20260330 0 19.87 20.045 19.7 19.96 22473 19.4913 up up correct
FBRX.US Forte Biosciences Inc 20260330 0 25.61 27.785 23.95 26.32 439900 26.32 up up correct
FCAP.US First Capital Inc 20260330 0 49.18 51.74 49.18 51.45 9800 51.45 up up correct
FCBC.US First Community Bankshares Inc 20260330 0 41.59 41.81 41.04 41.73 76600 41.73 up up correct
FCCO.US First Community Corporation 20260330 0 28.64 28.98 28.64 28.91 46300 28.91 up up correct
FCEL.US FuelCell Energy Inc 20260330 0 6.45 6.7 6.18 6.23 1244400 6.23 down down correct
FCFS.US FirstCash Inc 20260330 0 191.49 193.26 188.97 191.57 378200 191.57 up up correct
FCNCA.US First Citizens BancShares Inc 20260330 0 1835.67 1861.9 1823.59 1847 127400 1847 up up correct
FCNCP.US First Citizens BancShares Inc 20260330 0 21.15 21.35 21.1 21.24 31300 21.24 up up correct
FCREX.US FCREX 20260330 0 11.87 11.87 11.87 11.87 0 11.782
FCRIX.US FCRIX 20260330 0 11.92 11.92 11.92 11.92 0 11.8301
FCRUX.US FCRUX 20260330 0 11.85 11.85 11.85 11.85 0 11.768
FCUV.US Focus Universal Inc. Common Stock 20260330 0 3.94 3.94 3.6 3.6 2100 3.6 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260330 0 43.46 44.19 42.69 43.64 8400 43.64 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260330 0 9.19 9.7199 8.45 8.57 1176007 8.57 down up incorrect
FDUS.US Fidus Investment Corporation 20260330 0 16.99 17.34 16.94 17.19 416700 17.19 up down incorrect
FECAX.US FECAX 20260330 0 22.15 22.15 22.15 22.15 0 21.983
FEIM.US Frequency Electronics Inc 20260330 0 44.04 44.72 40.73 42.9 182900 42.9 down down correct
FELE.US Franklin Electric Co. Inc 20260330 0 91.23 91.23 89.65 90.54 194900 90.54 down down correct
FEMY.US Femasys Inc. Common Stock 20260330 0 0.453 0.461 0.331 0.376 2846300 0.376 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260330 0 5.83 5.91 5.65 5.77 205111 5.77 down down correct
FFBC.US First Financial Bancorp 20260330 0 27.52 27.52 27.2 27.3 624100 27.3 down down correct
FFBW.US FFBW Inc 20260330 0 15.165 15.3 15.03 15.3 1500 15.3 up up correct
FFIC.US Flushing Financial Corporation 20260330 0 14.93 15.11 14.86 15.07 139400 14.8667 up up correct
FFIN.US First Financial Bankshares Inc 20260330 0 29.11 29.4 29.02 29.13 557800 29.13 up up correct
FFIV.US F5 Networks Inc 20260330 0 283.41 285.73 278.16 279.73 536500 279.73 down down correct
FFWM.US First Foundation Inc 20260330 0 5.86 5.86 5.705 5.76 754664 5.76 down down correct
FGBI.US First Guaranty Bancshares Inc 20260330 0 8.22 8.22 7.825 7.84 3400 7.84 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260330 0 17.61 17.61 17.42 17.6 2900 17.6 down down correct
FHB.US First Hawaiian Inc 20260330 0 24.36 24.43 24.015 24.13 1266300 24.13 down down correct
FHN.US PF 20260330 0 17.56 17.56 17.4 17.45 12834 17.45 down down correct
FHTX.US Foghorn Therapeutics Inc 20260330 0 4.54 4.65 4.35 4.42 171638 4.42 down down correct
FIBK.US First Interstate BancSystem Inc 20260330 0 33.22 33.22 32.68 32.82 783000 32.82 down down correct
FINW.US FinWise Bancorp Common Stock 20260330 0 15.75 16.05 15.75 15.88 10050 15.88 up up correct
FISI.US Financial Institutions Inc 20260330 0 31.26 31.26 30.79 31.05 78700 31.05 down down correct
FISV.US Fiserv Inc 20260330 0 54.2 55.08 53.99 54.53 7256700 54.53 up up correct
FITB.US Fifth Third Bancorp 20260330 0 44.97 45.04 44.33 44.68 8358100 44.28 down down correct
FITBI.US Fifth Third Bancorp 20260330 0 25.26 25.27 25.15 25.22 60000 25.22 down down correct
FITBO.US Fifth Third Bancorp 20260330 0 19.22 19.22 19.05 19.05 11600 19.05 down down correct
FITBP.US Fifth Third Bancorp 20260330 0 23.7 23.7 23.38 23.57 8300 23.57 down down correct
FIVE.US Five Below Inc 20260330 0 226.27 227.11 218.08 219.82 891200 219.82 down down correct
FIVN.US Five9 Inc 20260330 0 14.59 15.07 14.51 14.77 1862000 14.77 up up correct
FIZZ.US National Beverage Corp 20260330 0 33.26 33.96 33.1 33.8 177500 33.8 up down incorrect
FKWL.US Franklin Wireless Corp 20260330 0 3.7 3.75 3.7 3.73 5800 3.73 up down incorrect
FLEX.US Flex Ltd 20260330 0 66.56 66.56 60.29 60.57 2532700 60.57 down down correct
FLGT.US Fulgent Genetics Inc 20260330 0 15.6 15.94 15.39 15.63 350800 15.63 up up correct
FLL.US Full House Resorts Inc 20260330 0 2.19 2.26 2.13 2.16 102000 2.16 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260330 0 14.29 14.36 12.865 13 3948100 13 down down correct
FLNT.US Fluent Inc 20260330 0 3.23 3.25 3.1 3.12 28900 3.12 down down correct
FLUX.US Flux Power Holdings Inc 20260330 0 1.04 1.08 0.97 1.03 102700 1.03 down down correct
FLWS.US 1 20260330 0 3.13 3.18 3.04 3.07 359900 3.07 down down correct
FLXN.US Flexion Therapeutics Inc 20260330 0 24.86 24.9 24.7801 24.8069 3179 24.1488 down down correct
FLXS.US Flexsteel Industries Inc 20260330 0 46.17 46.17 44.38 44.79 22927 44.79 down down correct
FLYW.US Flywire Corporation 20260330 0 11.61 11.64 11.38 11.49 1224500 11.49 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260330 0 25.55 25.72 25.195 25.63 36218 25.4028 up up correct
FMBH.US First Mid Bancshares Inc 20260330 0 40.38 40.87 40.19 40.66 146649 40.66 up up correct
FMNB.US Farmers National Banc Corp 20260330 0 13.03 13.14 12.92 13.1 365700 13.1 up up correct
FNCH.US Finch Therapeutics Group Inc 20260330 0 9.2 9.2 9.2 9.2 0 9.2
FNKO.US Funko Inc 20260330 0 2.95 3.11 2.94 3.06 773600 3.06 up up correct
FNLC.US The First Bancorp Inc 20260330 0 28.08 28.31 27.96 28.22 22100 27.8568 up up correct
FNWB.US First Northwest Bancorp 20260330 0 8.71 8.83 8.68 8.69 26948 8.69 down down correct
FNWD.US Finward Bancorp Common Stock 20260330 0 36.3 36.39 36.12 36.35 5100 36.35 up up correct
FOLD.US Amicus Therapeutics Inc 20260330 0 14.42 14.43 14.42 14.43 1482300 14.43 up up correct
FONR.US FONAR Corporation 20260330 0 18.57 18.57 18.53 18.56 31300 18.56 down down correct
FORA.US Forian Inc 20260330 0 2.04 2.07 2.04 2.07 7135 2.07 up up correct
FORM.US FormFactor Inc 20260330 0 99.04 99.44 90.7 91.41 943700 91.41 down down correct
FORR.US Forrester Research Inc 20260330 0 5.7 5.74 5.6 5.67 86400 5.67 down down correct
FORTY.US Formula Systems (1985) Ltd 20260330 0 112.45 112.7 112.3201 112.7 1410 112.7 up up correct
FOSL.US Fossil Group Inc 20260330 0 4.04 4.09 3.98 4.04 510208 4.04
FOX.US Fox Corporation 20260330 0 53.66 54.425 53.15 53.78 2007100 53.78 up up correct
FOXA.US Fox Corporation 20260330 0 59.4 60.28 58.68 59.13 4155000 59.13 down down correct
FOXF.US Fox Factory Holding Corp 20260330 0 16.98 17.25 16.47 16.53 454500 16.53 down down correct
FRAF.US Franklin Financial Services Corporation 20260330 0 50.05 51.73 49.73 51.57 37500 51.2588 up up correct
FRBA.US First Bank 20260330 0 15.89 16.06 15.76 15.94 52000 15.94 up up correct
FRHC.US Freedom Holding Corp 20260330 0 142 142.44 138.57 140.77 112000 140.77 down down correct
FRME.US First Merchants Corporation 20260330 0 38.03 38.25 37.86 38.15 301300 38.15 up up correct
FROG.US JFrog Ltd 20260330 0 43.16 44.345 42.01 42.76 2683100 42.76 down down correct
FROPX.US FROPX 20260330 0 14.52 14.52 14.52 14.52 0 14.3616
FRPH.US FRP Holdings Inc 20260330 0 21.75 22.46 21.75 22.28 78400 22.28 up up correct
FRPT.US Freshpet Inc 20260330 0 56.66 57.67 56.01 56.6 1199300 56.6 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260330 0 7.9 8.24 7.9 8.04 4926900 8.04 up up correct
FRST.US Primis Financial Corp 20260330 0 13.25 13.35 13.03 13.13 193400 13.13 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260330 0 2.44 2.46 2.3 2.35 60800 2.35 down down correct
FSBC.US Five Star Bancorp 20260330 0 37.28 37.7 36.95 37.59 63175 37.59 up up correct
FSBW.US FS Bancorp Inc 20260330 0 38.13 39.39 38.13 39.1 13543 39.1 up up correct
FSEA.US First Seacoast Bancorp 20260330 0 12.655 12.655 12.6441 12.6441 1419 12.6441 down down correct
FSLR.US First Solar Inc 20260330 0 192.89 193.74 182.99 184.7 1737800 184.7 down down correct
FSTR.US L.B. Foster Company 20260330 0 28.19 28.19 27.6 27.89 31500 27.89 down down correct
FSV.US FirstService Corporation 20260330 0 134.64 137.77 134.11 136.2 103300 135.895 up up correct
FTCI.US FTC Solar Inc 20260330 0 4.04 4.17 3.75 3.78 113900 3.78 down down correct
FTDR.US Frontdoor Inc 20260330 0 54.35 54.49 51.54 51.95 953900 51.95 down down correct
FTEK.US Fuel Tech Inc 20260330 0 1.25 1.255 1.17 1.19 237866 1.19 down down correct
FTFT.US Future FinTech Group Inc 20260330 0 1.15 1.18 1.13 1.15 5600 1.15
FTHM.US Fathom Holdings Inc 20260330 0 0.72 0.7305 0.5441 0.6 373337 0.6 down up incorrect
FTNT.US Fortinet Inc 20260330 0 78.11 80.94 78.08 79.05 7015900 79.05 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260330 0 8.55 8.55 8.545 8.545 100 8.4917 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260330 0 6.89 6.89 6.47 6.58 559600 6.58 down up incorrect
FULT.US Fulton Financial Corporation 20260330 0 19.84 19.95 19.65 19.66 1828300 19.4764 down down correct
FULTP.US Fulton Financial Corporation 20260330 0 18.6 18.8 18.6 18.7 5500 18.38 up up correct
FUNC.US First United Corporation 20260330 0 36.51 36.82 36.07 36.76 11700 36.5055 up up correct
FUND.US Sprott Focus Trust Inc 20260330 0 9.35 9.58 9.35 9.41 19500 9.41 up up correct
FUSB.US First US Bancshares Inc 20260330 0 15.27 15.4 15.27 15.39 12300 15.39 up up correct
FUTU.US Futu Holdings Limited 20260330 0 133.62 134.76 130.32 131.37 1249500 129.2964 down up incorrect
FVCB.US FVCBankcorp Inc 20260330 0 15.08 15.12 14.94 15.01 66300 14.943 down up incorrect
FWONA.US Formula One Group 20260330 0 75.75 77.72 75.38 76.13 240200 76.13 up up correct
FWONK.US Formula One Group 20260330 0 81.63 84.3 80.371 82.77 1419800 82.77 up up correct
FWRD.US Forward Air Corporation 20260330 0 16.45 16.59 15.73 15.74 457900 15.74 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260330 0 10.23 10.505 10.09 10.11 1803300 10.11 down down correct
FXNC.US First National Corporation 20260330 0 26.66 26.75 26.51 26.67 65800 26.67 up up correct
GABC.US German American Bancorp Inc 20260330 0 41.37 41.55 41.07 41.43 120956 41.43 up up correct
GAIA.US Gaia Inc 20260330 0 2.74 2.77 2.7 2.73 51900 2.73 down down correct
GAIN.US Gladstone Investment Corporation 20260330 0 13.84 14.19 13.84 14.15 371900 14.0803 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260330 0 25.15 25.15 25.13 25.13 5900 24.8184 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260330 0 24.001 24.001 23.995 23.995 700 23.6922 down down correct
GALT.US Galectin Therapeutics Inc 20260330 0 2.7 2.7 2.56 2.57 189900 2.57 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260330 0 3.652 3.78 3.652 3.72 642737 3.72 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260330 0 0.25 0.254 0.235 0.249 800000 0.249 down down correct
GANX.US Gain Therapeutics Inc 20260330 0 1.84 1.84 1.73 1.8 488676 1.8 down down correct
GASS.US StealthGas Inc 20260330 0 9.25 9.26 8.99 9.01 109793 9.01 down down correct
GBCI.US Glacier Bancorp Inc 20260330 0 43.83 43.95 43.31 43.75 672700 43.4386 down down correct
GBDC.US Golub Capital BDC Inc 20260330 0 12.35 12.73 12.32 12.65 3528700 12.65 up up correct
GBLI.US Global Indemnity Group LLC 20260330 0 27.79 27.79 27.43 27.5 2100 27.5 down down correct
GBNY.US Generations Bancorp NY Inc 20260330 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260330 0 22.48 23 22.17 22.81 22700 22.81 up up correct
GCMG.US GCM Grosvenor Inc 20260330 0 9.49 9.7699 9.3 9.68 529010 9.68 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260330 0 22.25 22.25 22.25 22.25 0 22.25
GDEN.US Golden Entertainment Inc 20260330 0 26.07 26.56 26.07 26.29 213389 23.7577 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260330 0 13.24 14.2 11.92 14 2053 14 up down incorrect
GDEVW.US Nexters Inc. Warrant 20260330 0 0.011 0.011 0.011 0.011 27609 0.011
GDRX.US GoodRx Holdings Inc 20260330 0 1.935 1.96 1.9 1.91 1030500 1.91 down up incorrect
GDS.US GDS Holdings Limited 20260330 0 40.95 41.39 39.02 39.27 2002900 39.27 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260330 0 5.5 5.71 5.5 5.68 1913200 5.68 up down incorrect
GECC.US Great Elm Capital Corporation 20260330 0 4.89 5.05 4.86 4.92 66926 4.92 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260330 0 24.97 24.97 24.97 24.97 0 24.97
GEG.US Great Elm Group Inc 20260330 0 1.8 1.9 1.8 1.9 3400 1.9 up up correct
GENC.US Gencor Industries Inc 20260330 0 14.7 14.8501 14.55 14.66 23281 14.66 down down correct
GENE.US Genetic Technologies Limited 20260330 0 1830.4 1843.6 1830.4 1843.6 1007 1843.6 up up correct
GEOS.US Geospace Technologies Corporation 20260330 0 12.25 12.25 11.15 11.41 149780 11.41 down down correct
GERN.US Geron Corporation 20260330 0 1.4 1.43 1.38 1.41 16680000 1.41 up up correct
GEVO.US Gevo Inc 20260330 0 2.55 2.87 2.53 2.78 10743500 2.78 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260330 0 0.47 0.47 0.411 0.418 213300 0.418 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260330 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260330 0 43.485 44.01 40.54 41.38 4483700 41.38 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260330 0 42.72 43.91 42.24 43.01 1373000 43.01 up up correct
GH.US Guardant Health Inc 20260330 0 85.01 87.41 84.6 86.2 2072200 86.2 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260330 0 13.2 13.37 12.8 13.03 114400 13.03 down down correct
GIGGU.US GigCapital4 Inc 20260330 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260330 0 0.3499 0.35 0.2878 0.2878 20192 0.2878 down down correct
GIGM.US GigaMedia Limited 20260330 0 1.51 1.53 1.45 1.5 1300 1.5 down down correct
GIII.US G 20260330 0 26.76 27.33 26.73 27.01 638600 27.01 up up correct
GILD.US Gilead Sciences Inc 20260330 0 134.57 136.63 133.89 136.34 6148300 136.34 up up correct
GILT.US Gilat Satellite Networks Ltd 20260330 0 15.51 15.53 14.19 14.27 638700 14.27 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260330 0 0.254 0.254 0.238 0.245 86300 0.245 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260330 0 0.0475 0.0475 0.0475 0.0475 1092 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260330 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260330 0 16.61 17.22 16.6 17.17 193800 17.0294 up up correct
GLBE.US Global 20260330 0 28.88 29.33 27.795 28.64 1868800 28.64 down down correct
GLBS.US Globus Maritime Limited 20260330 0 2 2 1.83 1.95 40900 1.95 down down correct
GLBZ.US Glen Burnie Bancorp 20260330 0 4.7262 4.97 4.7262 4.8728 3793 4.8728 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260330 0 7.86 8.07 7.86 7.99 68496 7.99 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260330 0 0.48 0.516 0.462 0.475 24800 0.475 down down correct
GLNG.US Golar LNG Limited 20260330 0 55.41 55.41 53.91 54.08 1905800 54.08 down down correct
GLPG.US Galapagos NV 20260330 0 29.08 29.09 28.7 28.84 134600 28.84 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260330 0 44.09 44.72 43.92 43.95 1909300 43.95 down down correct
GLRE.US Greenlight Capital Re Ltd 20260330 0 16.76 17.03 16.57 16.98 214200 16.98 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260330 0 23.63 23.63 23.63 23.63 0 23.63
GLSI.US Greenwich LifeSciences Inc 20260330 0 22.39 22.39 20.53 21.49 162900 21.49 down down correct
GLTO.US Galecto Inc 20260330 0 25.83 26.17 23.41 24.27 240982 24.27 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260330 0 15.445 16.01 15.285 15.53 1008045 15.53 up up correct
GMBL.US Esports Entertainment Group Inc 20260330 0 0.171 0.171 0.171 0.171 1600 0.171
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260330 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260330 0 23.01 23.01 23.01 23.01 0 23.01
GNLN.US Greenlane Holdings Inc 20260330 0 0.395 0.408 0.262 0.32 31475 2.56 down down correct
GNPX.US Genprex Inc 20260330 0 1.84 1.87 1.73 1.77 279400 1.77 down down correct
GNSS.US Genasys Inc 20260330 0 1.79 1.795 1.74 1.76 76888 1.76 down down correct
GNTX.US Gentex Corporation 20260330 0 21.81 21.95 21.24 21.4 2479200 21.2798 down down correct
GO.US Grocery Outlet Holding Corp 20260330 0 7.01 7.045 6.695 6.78 4338100 6.78 down down correct
GOCO.US GoHealth Inc 20260330 0 1.61 1.6898 1.46 1.53 57687 1.53 down down correct
GOGO.US Gogo Inc 20260330 0 4.29 4.305 4.02 4.1 2232500 4.1 down down correct
GOOD.US Gladstone Commercial Corporation 20260330 0 11.09 11.42 11.05 11.32 484700 11.2297 up up correct
GOODN.US Gladstone Commercial Corporation 20260330 0 22.19 22.476 21.964 22.466 2500 22.3263 up up correct
GOOG.US Alphabet Inc 20260330 0 275.44 276.26 271.535 273.14 22752300 273.14 down down correct
GOOGL.US Alphabet Inc 20260330 0 276.42 277.09 272.11 273.5 35141200 273.5 down down correct
GOSS.US Gossamer Bio Inc 20260330 0 0.341 0.35 0.32 0.32 7585600 0.32 down down correct
GOVX.US GeoVax Labs Inc 20260330 0 1.44 1.455 1.325 1.36 73900 1.36 down down correct
GP.US GreenPower Motor Company Inc 20260330 0 1.01 1.025 0.99 1.02 5400 1.02 up up correct
GPRE.US Green Plains Inc 20260330 0 17.275 17.71 16.24 16.53 1648785 16.53 down up incorrect
GPRO.US GoPro Inc 20260330 0 0.656 0.719 0.643 0.671 3585400 0.671 up down incorrect
GRBK.US Green Brick Partners Inc 20260330 0 63 63.22 62.09 62.75 327900 62.75 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20260330 0 361 379 361 379 500 379 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260330 0 1.11 1.2 1.03 1.07 233800 1.07 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260330 0 19.99 20.25 19.35 20 3400 19.5173 up up correct
GRFS.US Grifols S.A 20260330 0 7.6 7.67 7.55 7.56 480900 7.56 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260330 0 24.78 24.78 24.78 24.78 0 24.78
GRIN.US Grindrod Shipping Holdings Ltd 20260330 0 26.75 26.75 26.3 26.375 1000 26.3363 down down correct
GRMN.US Garmin Ltd 20260330 0 233.19 233.33 225.37 226 807900 226 down down correct
GRNQ.US Greenpro Capital Corp 20260330 0 2.69 2.86 2.68 2.783 44400 2.783 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260330 0 2.61 2.67 2.46 2.49 28100 2.4826 down up incorrect
GRPN.US Groupon Inc 20260330 0 10.53 11.23 10.41 10.97 1331900 10.97 up down incorrect
GRTX.US Galera Therapeutics Inc 20260330 0 0.044 0.047 0.044 0.045 30544 0.045 up down incorrect
GRVY.US Gravity Co. Ltd 20260330 0 61 63 60.97 61.32 34600 61.32 up up correct
GRWG.US GrowGeneration Corp 20260330 0 1.06 1.08 1.05 1.06 239710 1.06
GSBC.US Great Southern Bancorp Inc 20260330 0 62.2 62.88 61.66 62.6 47678 62.6 up up correct
GSHD.US Goosehead Insurance Inc 20260330 0 41.36 43.325 40 42.3 310300 42.3 up up correct
GSIT.US GSI Technology Inc 20260330 0 5.3 5.37 4.64 4.79 886300 4.79 down down correct
GSM.US Ferroglobe PLC 20260330 0 4.38 4.39 4.14 4.16 1543300 4.16 down down correct
GSRDX.US GSRDX 20260330 0 7.26 7.26 7.26 7.26 0 7.26
GSREX.US GSREX 20260330 0 7.26 7.26 7.26 7.26 0 7.26
GSRHX.US GSRHX 20260330 0 7.72 7.72 7.72 7.72 0 7.72
GSRJX.US GSRJX 20260330 0 7.27 7.27 7.27 7.27 0 7.27
GSRQX.US GSRQX 20260330 0 7.42 7.42 7.42 7.42 0 7.42
GT.US The Goodyear Tire & Rubber Company 20260330 0 6.45 6.55 6.29 6.29 7726600 6.29 down down correct
GTBP.US GT Biopharma Inc 20260330 0 0.4 0.422 0.4 0.414 410600 0.414 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260330 0 0.7 0.73 0.66 0.663 170300 0.663 down down correct
GTIM.US Good Times Restaurants Inc 20260330 0 1.2 1.2 1.17 1.19 62000 1.19 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260330 0 20.5 21.48 20.44 20.8 5310000 20.8 up up correct
GTX.US Garrett Motion Inc 20260330 0 17.76 17.77 17.4 17.51 1789300 17.51 down up incorrect
GURE.US Gulf Resources Inc 20260330 0 5.04 5.5 4.8994 5.22 12779 5.22 up down incorrect
GWRS.US Global Water Resources Inc 20260330 0 7.37 7.6 7.325 7.55 102400 7.5256 up up correct
GYRO.US Gyrodyne LLC 20260330 0 8.13 8.13 8.13 8.13 300 8.13
HAFC.US Hanmi Financial Corporation 20260330 0 26.09 26.295 26.005 26.16 215718 26.16 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260330 0 0.62 0.65 0.6 0.63 725600 0.63 up up correct
HALL.US Hallmark Financial Services Inc 20260330 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260330 0 61.93 62.21 61.5 62.13 1109600 62.13 up up correct
HAS.US Hasbro Inc 20260330 0 89.79 90.75 88.83 89.39 2014200 89.39 down down correct
HBAN.US Huntington Bancshares Incorporated 20260330 0 15.15 15.22 14.95 15.02 20879800 15.02 down down correct
HBANM.US Huntington Bancshares Incorporated 20260330 0 21.86 21.98 21.69 21.753 12100 21.753 down down correct
HBANP.US Huntington Bancshares Incorporated 20260330 0 17.22 17.23 17.03 17.03 22200 16.7492 down down correct
HBCP.US Home Bancorp Inc 20260330 0 60.73 61.195 59.925 60.25 133893 60.25 down down correct
HBIO.US Harvard Bioscience Inc 20260330 0 4.85 4.94 4.56 4.66 47204 4.66 down down correct
HBNC.US Horizon Bancorp Inc 20260330 0 16.36 16.41 16.19 16.36 338300 16.2039
HBT.US HBT Financial Inc 20260330 0 26.62 27.105 26.54 27.09 81200 27.09 up up correct
HCAT.US Health Catalyst Inc 20260330 0 1.1 1.27 1.08 1.18 958211 1.18 up up correct
HCKT.US The Hackett Group Inc 20260330 0 12.42 12.87 12.35 12.85 356200 12.85 up up correct
HCM.US HUTCHMED (China) Limited 20260330 0 14.4 14.59 14.02 14.3 176500 14.3 down down correct
HCSG.US Healthcare Services Group Inc 20260330 0 18.63 18.85 18.49 18.7 549500 18.7 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260330 0 2.59 2.92 2.57 2.73 328400 2.73 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260330 0 0.391 0.4 0.352 0.361 476200 0.361 down down correct
HDSN.US Hudson Technologies Inc 20260330 0 5.88 6.04 5.64 5.72 518600 5.72 down down correct
HELE.US Helen of Troy Limited 20260330 0 13.89 14.4 13.87 14.01 544800 14.01 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260330 0 0.05 0.059 0.05 0.055 2200 0.055 up up correct
HEPS.US D 20260330 0 2.61 2.67 2.565 2.61 367000 2.61
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260330 0 17.4 17.4 17.4 17.4 360 17.277
HFFG.US HF Foods Group Inc 20260330 0 1.73 1.83 1.72 1.81 176700 1.81 up up correct
HFWA.US Heritage Financial Corporation 20260330 0 25.43 25.61 25.26 25.54 329639 25.54 up up correct
HGBL.US Heritage Global Inc 20260330 0 1.39 1.39 1.3 1.35 50500 1.35 down down correct
HIFS.US Hingham Institution for Savings 20260330 0 274.12 277.06 269.5 276.7 64700 276.7 up up correct
HIHO.US Highway Holdings Limited 20260330 0 0.7714 0.8025 0.74 0.77 15169 0.77 down down correct
HIMX.US Himax Technologies Inc 20260330 0 8.12 8.17 7.37 7.48 2714800 7.48 down down correct
HITI.US High Tide Inc. Common Shares 20260330 0 2.25 2.275 2.21 2.22 464708 2.22 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260330 0 1.85 1.88 1.73 1.75 10200400 1.75 down down correct
HLIT.US Harmonic Inc 20260330 0 9.33 9.4 8.47 8.85 2294600 8.85 down down correct
HLMN.US Hillman Solutions Corp 20260330 0 8.23 8.25 7.97 7.97 1140200 7.97 down down correct
HLNE.US Hamilton Lane Incorporated 20260330 0 94.95 98.79 94.95 97.89 570700 97.89 up up correct
HNNA.US Hennessy Advisors Inc 20260330 0 9.55 9.65 9.49 9.65 2100 9.65 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260330 0 24.8 24.8 24.71 24.8 8500 24.8
HNRG.US Hallador Energy Company 20260330 0 17.47 17.87 16.74 16.8 766900 16.8 down up incorrect
HNST.US The Honest Company Inc 20260330 0 2.88 2.94 2.85 2.89 1528900 2.89 up down incorrect
HOFT.US Hooker Furniture Corporation 20260330 0 12.26 13.26 12.26 13.03 33400 13.03 up down incorrect
HOLX.US Hologic Inc 20260330 0 75.78 75.78 75.48 75.55 2855300 75.55 down down correct
HON.US Honeywell International Inc 20260330 0 225.8 226.35 222.61 223.48 3217500 223.48 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260330 0 66.859 67.89 63.515 65.16 26512300 65.16 down down correct
HOOK.US HOOKIPA Pharma Inc 20260330 0 1.05 1.06 1.05 1.054 1000 1.054 up up correct
HOPE.US Hope Bancorp Inc 20260330 0 11.01 11.01 10.88 10.98 604600 10.98 down down correct
HOTH.US Hoth Therapeutics Inc 20260330 0 0.792 0.806 0.76 0.77 214500 0.77 down down correct
HOWL.US Werewolf Therapeutics Inc 20260330 0 0.764 0.85 0.764 0.797 370700 0.797 up up correct
HPK.US HighPeak Energy Inc 20260330 0 7.135 7.94 7.11 7.61 1577400 7.61 up up correct
HQI.US HireQuest Inc 20260330 0 10 10 9.7 9.79 16500 9.79 down down correct
HQY.US HealthEquity Inc 20260330 0 82.42 83.44 80 81.48 1404400 81.48 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260330 0 26.59 27.125 26.34 26.9 636200 26.9 up up correct
HROW.US Harrow Health Inc 20260330 0 34.02 34.43 33.06 33.3 641900 33.3 down down correct
HRTX.US Heron Therapeutics Inc 20260330 0 0.8 0.8019 0.7362 0.7459 1534168 0.7459 down down correct
HRZN.US Horizon Technology Finance Corporation 20260330 0 4.11 4.17 4.02 4.09 647800 4.0386 down down correct
HSDT.US Helius Medical Technologies Inc 20260330 0 1.93 1.995 1.83 1.86 2812900 1.86 down down correct
HSIC.US Henry Schein Inc 20260330 0 72.51 72.9 71.8 72.7 941800 72.7 up up correct
HST.US Host Hotels & Resorts Inc 20260330 0 19.06 19.12 18.84 18.96 6118200 18.76 down down correct
HSTM.US HealthStream Inc 20260330 0 21.17 21.3 20.98 21.09 212200 21.09 down down correct
HTBK.US Heritage Commerce Corp 20260330 0 12.2 12.34 12.16 12.26 591300 12.26 up down incorrect
HTHT.US Huazhu Group Limited 20260330 0 48.45 49.33 48.11 48.87 1819400 48.87 up down incorrect
HTLD.US Heartland Express Inc 20260330 0 10.23 10.36 10.01 10.15 281200 10.15 down down correct
HTOO.US Fusion Fuel Green PLC 20260330 0 2.66 2.72 2.58 2.68 16800 2.68 up up correct
HUBG.US Hub Group Inc 20260330 0 35.76 36.19 35.06 35.29 762800 35.29 down down correct
HUDI.US Huadi International Group Co. Ltd 20260330 0 1.17 1.1781 1.15 1.16 10538 1.16 down down correct
HUIZ.US Huize Holding Limited 20260330 0 1.65 1.65 1.3 1.4 51000 1.4 down down correct
HUMA.US Humacyte Inc 20260330 0 0.699 0.699 0.547 0.575 15716400 0.575 down down correct
HUMAW.US Humacyte Inc 20260330 0 0.0938 0.0938 0.089 0.0891 108277 0.0891 down down correct
HURC.US Hurco Companies Inc 20260330 0 14.71 14.85 14.51 14.78 33800 14.78 up up correct
HURN.US Huron Consulting Group Inc 20260330 0 123 126.83 122.51 126.07 425600 126.07 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260330 0 48.21 48.8 42.06 42.72 4810000 42.72 down down correct
HWBK.US Hawthorn Bancshares Inc 20260330 0 33.17 34.42 33.17 34.42 5500 34.42 up up correct
HWC.US Hancock Whitney Corporation 20260330 0 62.66 62.88 62.09 62.38 1129000 62.38 down down correct
HWCPZ.US HWCPZ 20260330 0 21.41 21.718 21.41 21.48 30800 21.48 up up correct
HWKN.US Hawkins Inc 20260330 0 152.6 155.33 150.16 151.62 151900 151.62 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260330 0 11.63 12.54 11.5 11.53 66700 11.53 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260330 0 1.06 1.06 1.01 1.01 35600 1.01 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260330 0 33.442 34.268 29.81 30.47 2844500 30.47 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260330 0 9.3 9.41 9.06 9.12 707700 9.12 down down correct
IBCP.US Independent Bank Corporation 20260330 0 32.6 32.87 32.32 32.75 278500 32.75 up up correct
IBEX.US IBEX Limited 20260330 0 26.54 26.935 26.085 26.79 147900 26.79 up up correct
IBKR.US Interactive Brokers Group Inc 20260330 0 64.7 65.25 63.02 63.69 4263200 63.69 down down correct
IBOC.US International Bancshares Corporation 20260330 0 67.97 67.97 66.77 67.04 331100 67.04 down down correct
IBRX.US ImmunityBio Inc 20260330 0 7.22 7.268 6.57 6.66 24497000 6.66 down down correct
ICCC.US ImmuCell Corporation 20260330 0 6.5 6.52 6.22 6.43 13600 6.43 down down correct
ICCM.US Icecure Medical 20260330 0 0.371 0.38 0.277 0.281 2997900 0.281 down down correct
ICFI.US ICF International Inc 20260330 0 65.08 65.95 64.79 65.79 624942 65.79 up up correct
ICHR.US Ichor Holdings Ltd 20260330 0 46.47 46.47 41.58 42.12 666100 42.12 down down correct
ICLR.US ICON Public Limited Company 20260330 0 103.07 106.9 102.3 105.1 1089600 105.1 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260330 0 1.93 1.98 1.75 1.92 73700 1.92 down down correct
ICUI.US ICU Medical Inc 20260330 0 125.66 125.81 123.6 125.38 293300 125.38 down down correct
IDCC.US InterDigital Inc 20260330 0 304.91 306.55 293.62 294.7 382000 294.046 down down correct
IDN.US Intellicheck Inc 20260330 0 5.13 6.48 5.0421 6.42 2317759 6.42 up up correct
IDXX.US IDEXX Laboratories Inc 20260330 0 560.95 567.71 555.73 557.09 460700 557.09 down down correct
IDYA.US IDEAYA Biosciences Inc 20260330 0 30.49 31.54 30 31.45 650300 31.45 up up correct
IEP.US Icahn Enterprises L.P 20260330 0 7.46 7.64 7.45 7.55 1377200 7.55 up up correct
IESC.US IES Holdings Inc 20260330 0 481.4 481.4 437.76 441.72 191100 441.72 down down correct
IFBD.US Infobird Co. Ltd 20260330 0 1 1.02 0.92 1.02 14592 1.02 up up correct
IFMK.US iFresh Inc 20260330 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260330 0 0.93 0.93 0.801 0.832 326700 0.832 down down correct
IGIC.US International General Insurance Holdings Ltd 20260330 0 23.16 23.81 23.16 23.78 48400 23.78 up up correct
IHRT.US iHeartMedia Inc 20260330 0 2.85 2.87 2.785 2.8 438097 2.8 down down correct
III.US Information Services Group Inc 20260330 0 3.78 3.84 3.76 3.83 208400 3.83 up up correct
IIIV.US i3 Verticals Inc 20260330 0 22.43 22.97 22.38 22.9 267314 22.9 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260330 0 0.3931 0.3992 0.38 0.3971 198650 0.3971 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260330 0 0.085 0.096 0.065 0.096 2000 0.096 up up correct
IKT.US Inhibikase Therapeutics Inc 20260330 0 1.69 1.69 1.57 1.58 897300 1.58 down down correct
ILMN.US Illumina Inc 20260330 0 119.58 122.45 118.82 120.81 1224600 120.81 up up correct
ILPT.US Industrial Logistics Properties Trust 20260330 0 5.8 5.92 5.75 5.78 272400 5.7344 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260330 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260330 0 0.519 0.519 0.304 0.408 235600 0.408 down down correct
IMCR.US Immunocore Holdings plc 20260330 0 29.3 29.74 28.9 29.29 318824 29.29 down down correct
IMKTA.US Ingles Markets Incorporated 20260330 0 89.47 91.05 89.2 90.03 157352 89.8722 up down incorrect
IMMP.US Immutep Limited 20260330 0 0.3526 0.3605 0.3457 0.35 574559 0.35 down up incorrect
IMMR.US Immersion Corporation 20260330 0 5.53 5.57 5.25 5.47 778100 5.4064 down up incorrect
IMNM.US Immunome Inc 20260330 0 19.61 19.89 19.16 19.3 1065500 19.3 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260330 0 35.98 38.1 34.95 35.22 55700 35.22 down up incorrect
IMRA.US IMARA Inc 20260330 0 12.54 12.73 12.27 12.27 3527 12.1551 down up incorrect
IMRN.US Immuron Limited 20260330 0 0.888 0.888 0.757 0.775 22200 0.775 down down correct
IMRX.US Immuneering Corporation 20260330 0 4.99 5.06 4.85 4.88 581100 4.88 down down correct
IMTE.US Integrated Media Technology Limited 20260330 0 0.604 0.604 0.577 0.602 17100 0.602 down down correct
IMTX.US Immatics N.V 20260330 0 9.41 9.485 9.24 9.3 186900 9.3 down down correct
IMUX.US Immunic Inc 20260330 0 1.1 1.15 1.03 1.03 201410 10.3 down down correct
IMVT.US Immunovant Inc 20260330 0 23.92 24.53 23.38 23.55 1157500 23.55 down down correct
IMXI.US International Money Express Inc 20260330 0 15.8 15.81 15.78 15.8 284100 15.8
INAB.US IN8bio Inc. Common Stock 20260330 0 1.42 1.49 1.36 1.37 42300 1.37 down down correct
INBK.US First Internet Bancorp 20260330 0 19.95 20.3 19.41 20.16 41700 20.1 up up correct
INBKZ.US INBKZ 20260330 0 24.37 24.45 24.36 24.45 1200 24.45 up up correct
INBX.US Inhibrx Inc 20260330 0 58.88 62.92 58.02 59.88 180300 59.88 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260330 0 0.759 0.76 0.731 0.757 3100 0.757 down down correct
INCY.US Incyte Corporation 20260330 0 91.13 91.69 90.08 90.33 1535700 90.33 down down correct
INDB.US Independent Bank Corp 20260330 0 73.7 73.95 73.3 73.58 318800 73.58 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260330 0 3.2 3.26 2.97 3.05 3758600 3.05 down down correct
INDP.US Indaptus Therapeutics Inc 20260330 0 1.76 1.78 1.75 1.78 5500 1.78 up up correct
INGN.US Inogen Inc 20260330 0 6.2 6.33 6.04 6.11 189500 6.11 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260330 0 11.49 11.51 10.5 10.52 82800 10.52 down down correct
INM.US InMed Pharmaceuticals Inc 20260330 0 0.665 0.665 0.61 0.615 28400 0.615 down down correct
INMB.US INmune Bio Inc 20260330 0 1.16 1.18 1.1004 1.14 394510 1.14 down down correct
INMD.US InMode Ltd 20260330 0 13.4 13.605 13.21 13.41 1057400 13.41 up up correct
INN.US PF 20260330 0 16.85 17.2 16.85 17.09 2445 17.09 up up correct
INNV.US InnovAge Holding Corp 20260330 0 7.91 7.99 7.72 7.87 296500 7.87 down down correct
INO.US Inovio Pharmaceuticals Inc 20260330 0 1.61 1.69 1.56 1.67 1152700 1.67 up down incorrect
INOD.US Innodata Inc 20260330 0 37.1 37.31 34.23 34.45 1439200 34.45 down up incorrect
INOV.US Inovalon Holdings Inc 20260330 0 34.12 34.12 34.02 34.06 7800 34.06 down up incorrect
INSE.US Inspired Entertainment Inc 20260330 0 7.31 7.635 6.73 6.95 289200 6.95 down up incorrect
INSG.US Inseego Corp 20260330 0 11.53 11.53 10.68 10.75 94500 10.75 down up incorrect
INSM.US Insmed Incorporated 20260330 0 150.98 155.2 149.35 153.32 4958900 153.32 up up correct
INTA.US Intapp Inc. Common Stock 20260330 0 24.9 25.7 24.56 25.42 749500 25.42 up up correct
INTC.US Intel Corporation 20260330 0 43.72 43.99 40.63 41.19 84596000 41.19 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260330 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260330 0 36.38 38 36.38 36.92 8500 36.92 up up correct
INTU.US Intuit Inc 20260330 0 419.39 432.29 418.4 429.03 2296300 427.7082 up up correct
INTZ.US Intrusion Inc 20260330 0 0.8627 0.8794 0.76 0.8311 247388 0.8311 down up incorrect
INVA.US Innoviva Inc 20260330 0 22.71 23.07 22.52 22.91 2035300 22.91 up down incorrect
INVE.US Identiv Inc 20260330 0 3.75 3.79 3.5 3.58 178700 3.58 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260330 0 0.623 0.623 0.58 0.59 3053400 0.59 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260330 0 0.0017 0.0048 0.0017 0.002 17004 0.002 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20260330 0 0.196 0.196 0.169 0.172 1117900 0.172 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260330 0 73.12 73.21 71.48 72.52 2045479 72.52 down down correct
IOSP.US Innospec Inc 20260330 0 72.74 74.13 72.35 73.19 249000 73.19 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260330 0 3.51 3.51 3.26 3.32 9934900 3.32 down down correct
IPAR.US Inter Parfums Inc 20260330 0 90.94 91.77 90.1 90.44 232600 90.44 down down correct
IPDN.US Professional Diversity Network Inc 20260330 0 1.19 1.229 1.1 1.1 112729 1.1 down down correct
IPGP.US IPG Photonics Corporation 20260330 0 117.58 118.65 106.26 107.69 258100 107.69 down down correct
IPHA.US Innate Pharma S.A 20260330 0 1.26 1.3 1.249 1.26 17200 1.26
IPSC.US Century Therapeutics Inc. 20260330 0 1.99 2.03 1.935 2.03 1408300 2.03 up up correct
IPW.US iPower Inc. 20260330 0 1.41 1.41 1.31 1.35 26200 1.35 down down correct
IPWR.US Ideal Power Inc 20260330 0 2.95 3.04 2.65 2.68 85600 2.68 down down correct
IQ.US iQIYI Inc 20260330 0 1.3 1.39 1.255 1.27 31091200 1.27 down down correct
IRDM.US Iridium Communications Inc 20260330 0 28.09 28.3 26.33 26.81 1933000 26.81 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260330 0 35.89 35.9 30.76 31.62 41739000 31.62 down down correct
IRIX.US IRIDEX Corporation 20260330 0 1.02 1.04 0.9899 0.99 69681 0.99 down down correct
IRMD.US IRadimed Corporation 20260330 0 98.29 98.29 94.16 94.95 115838 94.95 down down correct
IRTC.US iRhythm Technologies Inc 20260330 0 118.37 120.74 113.81 114.21 812900 114.21 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260330 0 3.06 3.335 3.05 3.23 1916225 3.23 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260330 0 0.144 0.148 0.139 0.144 24013 5.76
ISRG.US Intuitive Surgical Inc 20260330 0 453.05 459 450.27 452.78 2195600 452.78 down down correct
ISSC.US Innovative Solutions and Support Inc 20260330 0 21.51 21.73 19.11 19.54 850800 19.54 down down correct
ISTR.US Investar Holding Corporation 20260330 0 27.01 27.06 26.81 26.88 67300 26.77 down down correct
ITIC.US Investors Title Company 20260330 0 216.68 220.05 214.25 219.22 21100 219.22 up up correct
ITRI.US Itron Inc 20260330 0 86.84 87.71 83.51 83.88 843900 83.88 down down correct
ITRM.US Iterum Therapeutics plc 20260330 0 0.079 0.095 0.0568 0.0704 781452183 0.0704 down down correct
ITRN.US Ituran Location and Control Ltd 20260330 0 48.95 49.25 47.19 47.9 171600 47.9 down down correct
IVA.US Inventiva S.A 20260330 0 5.73 5.73 5.39 5.48 286500 5.48 down down correct
IZEA.US IZEA Worldwide Inc 20260330 0 3.48 3.587 3.42 3.47 35600 3.47 down down correct
JACK.US Jack in the Box Inc 20260330 0 9.74 9.94 9.32 9.4 1270600 9.4 down down correct
JAGX.US Jaguar Health Inc 20260330 0 0.347 0.347 0.313 0.333 8046 11.655 down down correct
JAKK.US JAKKS Pacific Inc 20260330 0 19.8 19.92 19.45 19.5 71700 19.5 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260330 0 13.23 13.395 13.02 13.03 840000 13.03 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260330 0 184.36 184.84 181.99 183.15 478900 183.15 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260330 0 207.27 207.8 204.15 204.77 671453 204.77 down down correct
JBLU.US JetBlue Airways Corporation 20260330 0 4.21 4.31 4.09 4.12 26488200 4.12 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260330 0 77.97 80.02 77.6 79.28 55000 77.8246 up down incorrect
JD.US JD.com Inc 20260330 0 28.79 29.19 28.76 28.94 12910670 27.9637 up up correct
JFIN.US Jiayin Group Inc 20260330 0 4.85 5 4.73 4.78 66900 4.78 down down correct
JFU.US 9F Inc 20260330 0 3.19 3.68 3.18 3.18 5700 3.18 down down correct
JG.US Aurora Mobile Limited 20260330 0 6.8 7 6.8 7 1190 7 up up correct
JJSF.US J & J Snack Foods Corp 20260330 0 79.97 80.95 78.87 80.7 259900 80.7 up up correct
JKHY.US Jack Henry & Associates Inc 20260330 0 155.27 157.07 153.99 156.43 757400 156.43 up up correct
JOUT.US Johnson Outdoors Inc 20260330 0 47.07 47.23 46.17 46.45 51200 46.1544 down down correct
JPM.US PM 20260330 0 17.55 17.5799 17.44 17.45 107690 17.45 down down correct
JRSH.US Jerash Holdings (US) Inc 20260330 0 2.93 2.95 2.87 2.9 10900 2.9 down down correct
JRVR.US James River Group Holdings Ltd 20260330 0 6.18 6.31 6.16 6.27 347100 6.27 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260330 0 18.03 18.47 18.01 18.42 9900 18.42 up up correct
JSPR.US Jasper Therapeutics Inc 20260330 0 1.09 1.09 0.878 0.9 837200 0.9 down down correct
JSPRW.US Jasper Therapeutics Inc 20260330 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260330 0 4.3 4.51 4.21 4.29 88500 4.29 down down correct
JWEL.US Jowell Global Ltd 20260330 0 2.46 2.46 2.4 2.4 1800 2.4 down up incorrect
JYNT.US The Joint Corp 20260330 0 8.44 8.645 8.295 8.55 96800 8.55 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260330 0 0.95 0.965 0.877 0.93 62500 0.93 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260330 0 0.18 0.1835 0.161 0.171 3077447 0.171 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260330 0 118.18 121.19 114.45 114.64 246400 114.1045 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260330 0 18.96 19.5 18.24 18.36 1468100 18.36 down down correct
KARO.US Karooooo Ltd 20260330 0 48 49.9891 47.13 47.37 25545 47.37 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260330 0 0.0152 0.0152 0.0152 0.0152 1019 0.0152
KBNT.US Kubient Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260330 0 13.86 13.88 13.316 13.44 1158200 13.44 down down correct
KDP.US Keurig Dr Pepper Inc 20260330 0 26.28 26.7 25.99 26.45 11534500 26.45 up up correct
KE.US Kimball Electronics Inc 20260330 0 24.55 24.55 23.17 23.34 132026 23.34 down down correct
KELYA.US Kelly Services Inc 20260330 0 8.86 9 8.81 8.96 413200 8.96 up up correct
KELYB.US Kelly Services Inc 20260330 0 12.72 12.89 12.72 12.8 4200 12.8 up up correct
KEQU.US Kewaunee Scientific Corporation 20260330 0 34.21 34.45 34 34.07 5200 34.07 down down correct
KFFB.US Kentucky First Federal Bancorp 20260330 0 4.44 4.44 4.44 4.44 592 4.44
KFRC.US Kforce Inc 20260330 0 28.7 29.63 28.59 29.5 170700 29.5 up up correct
KHC.US The Kraft Heinz Company 20260330 0 22.13 22.45 21.99 22.34 18513000 22.34 up up correct
KIDS.US OrthoPediatrics Corp 20260330 0 15.53 15.53 14.91 15.2 173000 15.2 down down correct
KINS.US Kingstone Companies Inc 20260330 0 14.27 14.65 14.185 14.43 78847 14.43 up up correct
KLAC.US KLA Corporation 20260330 0 1469 1473.58 1374.4301 1382.58 1001200 1382.58 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260330 0 65.71 65.71 61.24 61.79 478400 61.79 down down correct
KLTR.US Kaltura Inc. Common Stock 20260330 0 1.25 1.28 1.19 1.21 336500 1.21 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260330 0 2.83 2.85 2.69 2.75 158000 2.75 down down correct
KMDA.US Kamada Ltd 20260330 0 8.09 8.09 7.97 8.07 66800 8.07 down down correct
KNDI.US Kandi Technologies Group Inc 20260330 0 0.82 0.82 0.78 0.81 123400 0.81 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260330 0 45.59 45.95 44.76 45.7 325100 45.7 up down incorrect
KNSL.US Kinsale Capital Group Inc 20260330 0 329.64 343.498 328.131 336.69 266000 336.69 up down incorrect
KOD.US Kodiak Sciences Inc 20260330 0 37.54 37.6 33.35 33.66 2346100 33.66 down up incorrect
KOPN.US Kopin Corporation 20260330 0 1.82 2.03 1.81 1.88 4303500 1.88 up down incorrect
KOSS.US Koss Corporation 20260330 0 3.67 3.67 3.5 3.5 21800 3.5 down down correct
KPLT.US Katapult Holdings Inc 20260330 0 7.29 7.34 6.94 6.94 26100 6.94 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260330 0 0.0025 0.003 0.0025 0.003 27376 0.003 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260330 0 1.91 1.92 1.77 1.89 78900 1.89 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260330 0 5.4 5.57 5.25 5.3 829600 5.3 down down correct
KRBP.US Kiromic BioPharma Inc 20260330 0 19.785 19.785 19.785 19.785 0 19.785
KRKR.US 36Kr Holdings Inc 20260330 0 4.05 4.09 3.8 3.829 4400 3.829 down down correct
KRMD.US Repro Med Systems Inc 20260330 0 4.28 4.43 4.21 4.25 112100 4.25 down down correct
KRNT.US Kornit Digital Ltd 20260330 0 14.63 14.89 14.27 14.38 266200 14.38 down down correct
KRNY.US Kearny Financial Corp 20260330 0 7.42 7.46 7.36 7.43 235700 7.43 up up correct
KROS.US Keros Therapeutics Inc 20260330 0 10.62 10.82 10.415 10.68 396500 10.68 up up correct
KRT.US Karat Packaging Inc 20260330 0 27.8 27.9803 27.365 27.5 88955 27.5 down down correct
KRUS.US Kura Sushi USA Inc 20260330 0 66.16 67.83 64.32 65.1 318200 65.1 down down correct
KRYS.US Krystal Biotech Inc 20260330 0 247.58 249.46 242.48 246.94 418500 246.94 down down correct
KTCC.US Key Tronic Corporation 20260330 0 2.69 2.76 2.64 2.69 18800 2.69
KTOS.US Kratos Defense & Security Solutions Inc 20260330 0 71.76 71.9 64.37 65.28 5501500 65.28 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260330 0 0.741 0.755 0.715 0.715 37100 0.715 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260330 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260330 0 7.71 7.79 7.535 7.73 1207343 7.73 up up correct
KVHI.US KVH Industries Inc 20260330 0 8.6 8.98 8.5 8.93 96900 8.93 up down incorrect
KXIN.US Kaixin Auto Holdings 20260330 0 5.57 5.785 4.747 4.81 25000 4.81 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260330 0 78.73 80.74 77.465 79.48 584900 79.48 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260330 0 7.5 7.54 6.95 7.31 84200 7.31 down up incorrect
KZR.US Kezar Life Sciences Inc 20260330 0 7.3 7.55 7.25 7.45 1083500 7.45 up down incorrect
LAKE.US Lakeland Industries Inc 20260330 0 7.89 7.89 7.58 7.8 67700 7.8 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260330 0 123.91 124.99 122.96 123.71 823700 123.71 down down correct
LAND.US Gladstone Land Corporation 20260330 0 10.04 10.36 9.89 10.14 598300 10.0925 up down incorrect
LANDO.US Gladstone Land Corporation 20260330 0 20.25 20.67 20.05 20.65 29900 20.527 up down incorrect
LARAX.US LARAX 20260330 0 8.26 8.26 8.26 8.26 0 8.183
LARK.US Landmark Bancorp Inc 20260330 0 23.91 25.16 23.75 24.74 14700 24.74 up up correct
LASR.US nLIGHT Inc 20260330 0 65.68 65.94 53.25 54 2885900 54 down down correct
LAUR.US Laureate Education Inc 20260330 0 34.93 34.94 33.565 33.91 1265400 33.91 down down correct
LBRDA.US Liberty Broadband Corporation 20260330 0 51.2 52.175 50.56 51.39 126539 51.39 up up correct
LBRDK.US Liberty Broadband Corporation 20260330 0 51.04 52.33 50.6 51.46 917700 51.46 up up correct
LBRDP.US Liberty Broadband Corporation 20260330 0 23.79 23.98 23.61 23.82 31900 23.382 up up correct
LBTYA.US Liberty Global plc 20260330 0 12.06 12.235 12.01 12.11 2333330 12.11 up up correct
LBTYB.US Liberty Global plc 20260330 0 13.11 13.75 11.95 13.3 11600 13.3 up up correct
LBTYK.US Liberty Global plc 20260330 0 11.7 11.915 11.66 11.76 2546220 11.76 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260330 0 28.54 28.57 28.15 28.24 27100 28.24 down down correct
LCID.US Lucid Group Inc. Common Stock 20260330 0 9.51 9.57 9.07 9.15 5703800 9.15 down down correct
LCNB.US LCNB Corp 20260330 0 15.52 15.82 15.37 15.75 39100 15.75 up up correct
LCRDX.US LCRDX 20260330 0 8.26 8.26 8.26 8.26 0 8.178
LCRUX.US LCRUX 20260330 0 8.26 8.26 8.26 8.26 0 8.183
LCUT.US Lifetime Brands Inc 20260330 0 4.99 5.59 4.93 5.32 271800 5.2865 up up correct
LE.US Lands' End Inc 20260330 0 13.35 13.44 11.675 11.74 466200 11.74 down down correct
LECO.US Lincoln Electric Holdings Inc 20260330 0 250.18 250.18 243.1 244.27 301300 243.48 down up incorrect
LEDS.US SemiLEDs Corporation 20260330 0 1.21 1.26 1.01 1.0681 9272 1.0681 down up incorrect
LEE.US Lee Enterprises Incorporated 20260330 0 8.68 8.95 8.3 8.76 43673 8.76 up down incorrect
LEGH.US Legacy Housing Corporation 20260330 0 19.92 20.25 19.65 20.13 109600 20.13 up up correct
LEGN.US Legend Biotech Corporation 20260330 0 16.8 17.61 16.7 17.31 1544400 17.31 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260330 0 45.83 45.83 45.83 45.83 0 45.83
LESL.US Leslie's Inc 20260330 0 1.04 1.075 0.9851 0.9966 88159 0.9966 down down correct
LEXX.US Lexaria Bioscience Corp 20260330 0 0.754 0.8 0.744 0.78 124500 0.78 up up correct
LFMD.US LifeMD Inc 20260330 0 3.75 3.8 3.49 3.6 944900 3.6 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260330 0 23.59 23.6 23.45 23.6 2900 23.0546 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260330 0 6.33 6.36 6.23 6.24 1268700 6.24 down down correct
LFUS.US Littelfuse Inc 20260330 0 338.83 338.83 316.84 320.31 292500 320.31 down down correct
LFVN.US LifeVantage Corporation 20260330 0 4.28 4.42 4.23 4.4 49500 4.4 up up correct
LGHL.US Lion Group Holding Ltd 20260330 0 0.81 0.86 0.8 0.837 23500 0.837 up up correct
LGIH.US LGI Homes Inc 20260330 0 38.33 38.73 37.31 37.75 450300 37.75 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260330 0 195.65 197.83 188.67 192.64 215400 192.64 down down correct
LGO.US Largo Resources Ltd 20260330 0 1.11 1.12 1.06 1.08 703800 1.08 down down correct
LGVN.US Longeveron Inc 20260330 0 0.89 0.95 0.882 0.93 460300 0.93 up up correct
LI.US Li Auto Inc 20260330 0 17.45 17.635 17.34 17.55 2091600 17.55 up up correct
LIDR.US Aeye Inc 20260330 0 1.85 1.8601 1.68 1.73 1017962 1.73 down down correct
LIDRW.US AEye Inc 20260330 0 0.0315 0.0387 0.0312 0.0383 12862 0.0383 up up correct
LIFE.US aTyr Pharma Inc 20260330 0 10.12 11.22 10.12 10.9 518900 10.9 up up correct
LILA.US Liberty Latin America Ltd 20260330 0 8.31 8.5828 7.92 8.56 359443 8.56 up up correct
LILAK.US Liberty Latin America Ltd 20260330 0 8.43 8.71 8.43 8.68 1052324 8.68 up up correct
LINC.US Lincoln Educational Services Corporation 20260330 0 40.91 41.62 39.81 40.19 546800 40.19 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260330 0 17.03 17.16 16.49 16.61 688000 16.61 down down correct
LINK.US Interlink Electronics Inc 20260330 0 2.9 2.993 2.66 2.75 22900 2.75 down down correct
LIQT.US LiqTech International Inc 20260330 0 1.94 1.99 1.82 1.87 25100 1.87 down down correct
LITE.US Lumentum Holdings Inc 20260330 0 725.8 735 642.37 654.79 7436400 654.79 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260330 0 2.12 2.16 2 2.02 218680 2.02 down down correct
LIVE.US Live Ventures Incorporated 20260330 0 13.12 13.15 11.8 12.21 3700 12.21 down down correct
LIVN.US LivaNova PLC 20260330 0 62.04 62.645 61.13 61.27 625200 61.27 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260330 0 3.04 3.22 3 3.13 40800 3.13 up up correct
LKFN.US Lakeland Financial Corporation 20260330 0 56.76 56.81 56.15 56.57 145100 56.08 down down correct
LKQ.US LKQ Corporation 20260330 0 29.41 29.42 28.74 28.89 1974300 28.89 down down correct
LMAT.US LeMaitre Vascular Inc 20260330 0 107.27 108.27 104.83 106.87 305700 106.87 down down correct
LMB.US Limbach Holdings Inc 20260330 0 81.1 82.18 77.4 77.41 223900 77.41 down down correct
LMFA.US LM Funding America Inc 20260330 0 0.293 0.293 0.227 0.245 930100 0.245 down down correct
LMNR.US Limoneira Company 20260330 0 13.72 13.8 13.14 13.45 356200 13.45 down up incorrect
LNSR.US LENSAR Inc 20260330 0 6.2 6.32 5.81 5.87 171829 5.87 down down correct
LNT.US Alliant Energy Corporation 20260330 0 71.51 71.81 71.1 71.49 1781400 70.9588 down down correct
LNTH.US Lantheus Holdings Inc 20260330 0 74.44 74.48 72.375 73.09 664900 73.09 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260330 0 4.45 4.4799 4.39 4.41 17285 4.3089 down down correct
LOB.US Live Oak Bancshares Inc 20260330 0 32.47 32.53 32.05 32.27 257500 32.27 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260330 0 13.94 14.035 13.685 13.8 274100 13.8 down down correct
LOGC.US LogicBio Therapeutics Inc 20260330 0 8.05 8.18 7.82 7.82 165600 7.82 down down correct
LOGI.US Logitech International S.A 20260330 0 90.76 90.89 89.48 90.01 611900 90.01 down down correct
LOOP.US Loop Industries Inc 20260330 0 1.34 1.4 1.299 1.34 40500 1.34
LOPE.US Grand Canyon Education Inc 20260330 0 167.28 169.36 164.33 168 209300 168 up up correct
LOVE.US The Lovesac Company 20260330 0 13.71 14.44 13.6 14.04 470100 14.04 up up correct
LPCN.US Lipocine Inc 20260330 0 7.17 7.71 7.17 7.58 134800 7.58 up up correct
LPLA.US LPL Financial Holdings Inc 20260330 0 296.27 305.86 295.66 300.18 1013900 300.18 up up correct
LPRO.US Open Lending Corporation 20260330 0 1.23 1.27 1.195 1.23 1020100 1.23
LPSN.US LivePerson Inc 20260330 0 2.6 2.6 2.37 2.39 86900 2.39 down down correct
LPTH.US LightPath Technologies Inc 20260330 0 9.81 10 9.12 9.31 1721100 9.31 down down correct
LQDA.US Liquidia Corporation 20260330 0 35.23 36.01 34.78 35.18 1098700 35.18 down down correct
LQDT.US Liquidity Services Inc 20260330 0 29.49 30.05 29.47 29.78 133000 29.78 up up correct
LRCX.US Lam Research Corporation 20260330 0 214.56 216.29 198.6 199.93 11921000 199.93 down down correct
LRMR.US Larimar Therapeutics Inc 20260330 0 4.58 4.63 4.21 4.31 1153500 4.31 down down correct
LSBK.US Lake Shore Bancorp Inc 20260330 0 15.03 15.23 15.02 15.11 2600 15.11 up up correct
LSCC.US Lattice Semiconductor Corporation 20260330 0 90.96 91.79 84.48 85.32 1676600 85.32 down down correct
LSTR.US Landstar System Inc 20260330 0 156.76 159.73 155.43 156.96 438400 156.96 up up correct
LTAFX.US Altst Strgs Fd A 20260330 0 10.19 10.19 10.19 10.19 0 10.19
LTBR.US Lightbridge Corporation 20260330 0 10.7 10.74 9.78 9.85 1081300 9.85 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260330 0 9.42 9.42 9.42 9.42 0 9.42
LTCH.US Latch Inc 20260330 0 0.21 0.24 0.21 0.22 6200 0.22 up down incorrect
LTIFX.US LTIFX 20260330 0 10.35 10.35 10.35 10.35 0 10.35
LTRN.US Lantern Pharma Inc 20260330 0 1.27 1.445 1.17 1.235 3877800 1.235 down up incorrect
LTRX.US Lantronix Inc 20260330 0 5.42 5.445 4.97 5.04 437546 5.04 down up incorrect
LTRYW.US Lottery Com 20260330 0 0.0072 0.013 0.0072 0.013 13319 0.013 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260330 0 1.09 1.1898 1.09 1.15 848134 1.15 up down incorrect
LULU.US Lululemon Athletica Inc 20260330 0 145.92 148.85 145.37 145.83 2694000 145.83 down down correct
LUNA.US Luna Innovations Incorporated 20260330 0 1.16 1.16 1.16 1.16 10068 1.16
LUNG.US Pulmonx Corporation 20260330 0 1.16 1.21 1.13 1.18 530000 1.18 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260330 0 12.67 12.67 12.1 12.1 7000 12.1 down down correct
LVO.US LiveOne Inc 20260330 0 4.84 5.08 4.5 4.66 72100 4.66 down down correct
LWAY.US Lifeway Foods Inc 20260330 0 18.35 18.5 17.88 18.37 65500 18.37 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260330 0 7.27 7.32 6.47 6.59 5325800 6.59 down down correct
LX.US LexinFintech Holdings Ltd 20260330 0 2.08 2.105 2.02 2.07 1719000 1.9015 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260330 0 0.208 0.209 0.19 0.19 10760 1.9 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260330 0 1.65 1.66 1.49 1.51 3358400 1.51 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260330 0 19.48 20.16 19.18 19.29 53100 19.29 down down correct
LYFT.US Lyft Inc 20260330 0 12.82 12.905 12.46 12.65 12106500 12.65 down down correct
LYRA.US Lyra Therapeutics Inc 20260330 0 0.64 0.64 0.4902 0.4902 3781 0.4902 down down correct
LYTS.US LSI Industries Inc 20260330 0 18.78 18.78 18.21 18.22 146333 18.22 down down correct
LZ.US LegalZoom.com Inc 20260330 0 5.54 5.78 5.52 5.69 3476900 5.69 up up correct
MANH.US Manhattan Associates Inc 20260330 0 128.37 131.96 128.37 130.46 519000 130.46 up up correct
MAPS.US WM Technology Inc 20260330 0 0.615 0.6461 0.61 0.63 691031 0.63 up up correct
MAPSW.US WM Technology Inc 20260330 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260330 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260330 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260330 0 320 323.61 317.805 319.31 1425705 319.31 down down correct
MARA.US Marathon Digital Holdings Inc 20260330 0 8.17 8.28 7.64 7.8 36120400 7.8 down down correct
MARK.US Remark Holdings Inc 20260330 0 0.0011 0.0012 0.0011 0.0012 23399 0.0012 up down incorrect
MARPS.US Marine Petroleum Trust 20260330 0 5.68 5.96 5.66 5.92 29100 5.92 up down incorrect
MASI.US Masimo Corporation 20260330 0 177.15 177.85 176.76 177.32 1590500 177.32 up down incorrect
MASS.US 908 Devices Inc 20260330 0 5.81 6.04 5.7 5.75 196700 5.75 down up incorrect
MAT.US Mattel Inc 20260330 0 14.37 14.48 14.1 14.16 5517200 14.16 down up incorrect
MATW.US Matthews International Corporation 20260330 0 25.44 25.6 25.09 25.17 267900 25.17 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260330 0 1.52 1.52 1.36 1.39 77618 1.39 down down correct
MAYS.US J.W. Mays Inc 20260330 0 40.44 40.5 40 40.5 2077 40.5 up up correct
MBAY.US MediaBay Inc 20260330 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260330 0 42.6 42.98 42.19 42.5 187400 42.5 down down correct
MBINN.US Merchants Bancorp 20260330 0 19.67 19.91 19.67 19.88 2400 19.88 up up correct
MBIO.US Mustang Bio Inc 20260330 0 0.72 0.75 0.71 0.725 33000 0.725 up up correct
MBOT.US Microbot Medical Inc 20260330 0 2.41 2.4299 2.265 2.3 1345529 2.3 down down correct
MBRX.US Moleculin Biotech Inc 20260330 0 2.38 2.397 2.21 2.24 115200 2.24 down down correct
MBUU.US Malibu Boats Inc 20260330 0 26.59 26.79 25.72 26 407800 26 down down correct
MBWM.US Mercantile Bank Corporation 20260330 0 49.61 50.19 49.34 50.03 122500 50.03 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260330 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260330 0 28.58 28.65 28.16 28.58 90800 28.3287
MCFT.US MasterCraft Boat Holdings Inc 20260330 0 21.04 21.12 20.48 20.59 154000 20.59 down down correct
MCHP.US Microchip Technology Incorporated 20260330 0 62.41 62.94 59.31 60.06 8534200 60.06 down down correct
MCHX.US Marchex Inc 20260330 0 1.51 1.56 1.5 1.56 8900 1.56 up up correct
MCRB.US Seres Therapeutics Inc 20260330 0 9 9.551 8.46 8.8 54000 8.8 down down correct
MCRI.US Monarch Casino & Resort Inc 20260330 0 94.47 95.07 89.22 94.23 102300 94.23 down down correct
MDB.US MongoDB Inc 20260330 0 234.83 242.16 232.61 235.21 1167200 235.21 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260330 0 511 522 502.14 505.34 372700 505.34 down down correct
MDIA.US MediaCo Holding Inc 20260330 0 0.651 0.67 0.65 0.666 8500 0.666 up up correct
MDLZ.US Mondelez International Inc 20260330 0 58.63 59.38 58.21 58.25 10310000 57.75 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260330 0 4.55 4.55 4.55 4.55 102055 4.55
MDWD.US MediWound Ltd 20260330 0 15.16 15.64 14.9 15.46 124200 15.46 up up correct
MDXG.US MiMedx Group Inc 20260330 0 3.83 3.91 3.77 3.86 924000 3.86 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260330 0 2.47 2.48 2.25 2.29 289600 2.29 down down correct
MEDP.US Medpace Holdings Inc 20260330 0 460.84 463.8 448.29 460.3 233200 460.3 down down correct
MELI.US MercadoLibre Inc 20260330 0 1608.05 1633.5829 1598.23 1619.2 385822 1619.2 up up correct
MEOH.US Methanex Corporation 20260330 0 64.81 66.75 62.06 62.47 2622000 62.47 down down correct
MERC.US Mercer International Inc 20260330 0 1.38 1.38 1.3 1.35 399200 1.35 down down correct
MESO.US Mesoblast Limited 20260330 0 14.73 14.84 14.31 14.37 178600 14.37 down down correct
METC.US Ramaco Resources Inc 20260330 0 15.48 15.54 14.25 14.43 2054100 14.43 down up incorrect
MFIN.US Medallion Financial Corp 20260330 0 8.08 8.5454 7.85 8.46 109614 8.46 up down incorrect
MGEE.US MGE Energy Inc 20260330 0 76.6 78.05 76.16 78.02 249749 78.02 up up correct
MGNI.US Magnite Inc 20260330 0 11.72 11.86 11.5 11.57 2939900 11.57 down down correct
MGNX.US MacroGenics Inc 20260330 0 2.95 2.95 2.73 2.76 568229 2.76 down down correct
MGPI.US MGP Ingredients Inc 20260330 0 18.61 18.78 18.3 18.41 218800 18.41 down down correct
MGRC.US McGrath RentCorp 20260330 0 110.8 110.8 109 109.76 324600 109.2882 down down correct
MGTX.US MeiraGTx Holdings plc 20260330 0 7.4 8.1 7.011 8.09 1386300 8.09 up up correct
MGYR.US Magyar Bancorp Inc 20260330 0 17.58 17.58 17.56 17.58 2852 17.58
MIDD.US The Middleby Corporation 20260330 0 129.78 129.78 126.35 127.19 423800 127.19 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260330 0 2 2.16 1.88 1.9 96500 1.9 down down correct
MIND.US MIND Technology Inc 20260330 0 8.81 8.95 7.6 7.62 261800 7.62 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260330 0 88.88 89.68 87.38 87.9 2076100 87.9 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260330 0 1.03 1.08 1 1.01 2141100 1.01 down down correct
MITK.US Mitek Systems Inc 20260330 0 13.25 13.42 13.04 13.22 498400 13.22 down down correct
MKSI.US MKS Instruments Inc 20260330 0 227.97 227.97 208.47 210.47 1250300 210.47 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260330 0 19.4 20.735 19.056 19.44 53600 19.44 up up correct
MKTX.US MarketAxess Holdings Inc 20260330 0 165.17 166.14 163.63 164.77 314600 164.77 down down correct
MLAB.US Mesa Laboratories Inc 20260330 0 82.42 85.24 81.37 85.07 96600 85.07 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260330 0 10.53 10.535 10.53 10.53 3800 10.53
MLACU.US Malacca Straits Acquisition Company Limited 20260330 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260330 0 5.53 5.7 5.5 5.56 1202500 5.56 up down incorrect
MLKN.US MillerKnoll Inc 20260330 0 15.14 15.47 14.04 14.09 2269500 14.09 down down correct
MMLP.US Martin Midstream Partners L.P 20260330 0 2.47 2.78 2.41 2.77 77100 2.77 up up correct
MMSI.US Merit Medical Systems Inc 20260330 0 68.86 68.86 67.69 68.64 675800 68.64 down down correct
MMYT.US MakeMyTrip Limited 20260330 0 35.82 36.7 32.67 36.37 3640400 36.37 up up correct
MNDO.US MIND C.T.I. Ltd 20260330 0 1.19 1.19 1.1566 1.1626 20619 1.1626 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260330 0 67.01 69.42 66.88 67.88 1168000 67.88 up up correct
MNKD.US MannKind Corporation 20260330 0 2.33 2.43 2.29 2.37 5517100 2.37 up up correct
MNOV.US MediciNova Inc 20260330 0 1.36 1.38 1.36 1.36 20800 1.36
MNPR.US Monopar Therapeutics Inc 20260330 0 54.15 55.14 51.66 53.29 113400 53.29 down down correct
MNRO.US Monro Inc 20260330 0 15.58 15.69 15.14 15.49 984400 15.49 down down correct
MNSB.US MainStreet Bancshares Inc 20260330 0 22.15 22.27 21.75 22.04 90906 22.04 down down correct
MNSBP.US MainStreet Bancshares Inc 20260330 0 24.98 24.98 24.91 24.95 2265 24.95 down down correct
MNST.US Monster Beverage Corporation 20260330 0 72.05 72.17 70.98 71.32 5234300 71.32 down down correct
MNTK.US Montauk Renewables Inc 20260330 0 1.21 1.25 1.16 1.19 255200 1.19 down down correct
MNTS.US Momentus Inc 20260330 0 4.23 4.69 3.38 3.77 1997900 3.77 down down correct
MNTSW.US Momentus Inc 20260330 0 0.018 0.0209 0.0156 0.017 237298 0.017 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260330 0 3.99 3.99 3.71 3.93 2700 3.93 down down correct
MOMO.US Momo Inc 20260330 0 5.75 5.79 5.69 5.7 555000 5.4413 down down correct
MORN.US Morningstar Inc 20260330 0 156.81 164.92 156.81 164.67 613000 164.1848 up up correct
MOTS.US Motus GI Holdings Inc 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260330 0 19.2501 19.2501 15.1 15.53 75097 11.4359 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260330 0 10.96 10.96 9.8601 10.86 121211 10.86 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260330 0 31.59 31.76 31.45 31.59 319549 31.59
MPWR.US Monolithic Power Systems Inc 20260330 0 1057.91 1057.91 996.01 1002.34 590200 1000.34 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260330 0 4.02 4.08 3.97 4.03 2245500 4.03 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260330 0 0.3 0.31 0.285 0.29 18600 0.29 down down correct
MRAM.US Everspin Technologies Inc 20260330 0 8.94 8.99 8 8.16 314800 8.16 down down correct
MRBK.US Meridian Corporation 20260330 0 19 19.38 18.685 18.87 74600 18.87 down down correct
MRCC.US Monroe Capital Corporation 20260330 0 4.53 4.62 4.45 4.46 54989 3.9332 down down correct
MRCY.US Mercury Systems Inc 20260330 0 72.54 72.54 69.06 69.86 752500 69.86 down down correct
MREO.US Mereo BioPharma Group plc 20260330 0 0.325 0.331 0.31 0.316 1201500 0.316 down down correct
MRIN.US Marin Software Incorporated 20260330 0 3451 3451 3274 3353 430322 3353 down down correct
MRKR.US Marker Therapeutics Inc 20260330 0 1.34 1.35 1.19 1.24 124500 1.24 down down correct
MRLN.US Marlin Business Services Corp 20260330 0 10.19 10.28 7.78 8 1152900 8 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260330 0 1.06 1.11 1.06 1.1 9600 1.1 up up correct
MRNA.US Moderna Inc 20260330 0 49.675 49.85 47.14 48.23 5229100 48.23 down down correct
MRTN.US Marten Transport Ltd 20260330 0 12.96 13 12.81 12.86 750600 12.86 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260330 0 2.87 2.95 2.82 2.88 930300 2.88 up up correct
MRVL.US Marvell Technology Inc 20260330 0 95.12 96.5 86.61 87.81 21463200 87.7661 down down correct
MS.US PO 20260330 0 17.3 17.37 17.15 17.29 136508 17.0244 down down correct
MSBI.US Midland States Bancorp Inc 20260330 0 21.97 21.97 21.675 21.9 97200 21.9 down down correct
MSEX.US Middlesex Water Company 20260330 0 52.4 52.88 51.89 52.74 90400 52.74 up up correct
MSFT.US Microsoft Corporation 20260330 0 361.9 365.36 356.28 358.96 44797000 358.96 down down correct
MSGM.US Motorsport Games Inc 20260330 0 4.01 4.21 3.78 4.01 68900 4.01
MSTR.US MicroStrategy Incorporated 20260330 0 129.55 130.34 120.8 121.44 15800400 121.44 down down correct
MTC.US Mmtec Inc 20260330 0 6 6.2 4.928 5.35 75400 5.35 down down correct
MTCH.US Match Group Inc 20260330 0 30.06 30.515 29.82 30.15 3752300 29.9624 up up correct
MTEX.US Mannatech Incorporated 20260330 0 6.37 6.8 6.25 6.8 3400 6.8 up up correct
MTLS.US Materialise NV 20260330 0 4.91 4.96 4.79 4.8 57700 4.8 down down correct
MTRX.US Matrix Service Company 20260330 0 11.53 11.53 11.01 11.1 205700 11.1 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260330 0 225.46 228.2 205.69 209.49 1244100 209.49 down down correct
MU.US Micron Technology Inc 20260330 0 362.66 362.81 318.4 321.8 73833200 321.8 down down correct
MVBF.US MVB Financial Corp 20260330 0 25.04 25.42 24.785 25.11 33700 25.11 up up correct
MVIS.US MicroVision Inc 20260330 0 0.6 0.61 0.57 0.58 2446600 0.58 down down correct
MVST.US Microvast Holdings Inc 20260330 0 1.44 1.45 1.37 1.41 3342774 1.41 down down correct
MVSTW.US Microvast Holdings Inc 20260330 0 0.015 0.0186 0.0102 0.0186 219836 0.0186 up up correct
MXCT.US MaxCyte Inc. 20260330 0 0.659 0.691 0.659 0.676 884600 0.676 up up correct
MYFW.US First Western Financial Inc 20260330 0 24.47 24.8 24.33 24.79 18300 24.79 up up correct
MYGN.US Myriad Genetics Inc 20260330 0 4.28 4.38 4.2 4.36 1369000 4.36 up up correct
MYPS.US Playstudios Inc 20260330 0 0.4476 0.5042 0.4345 0.5 210877 0.5 up down incorrect
MYPSW.US MYPSW 20260330 0 0.006 0.006 0.006 0.006 500 0.006
MYRG.US MYR Group Inc 20260330 0 275.6 275.6 258.2 267.1 465600 267.1 down up incorrect
MYSZ.US My Size Inc 20260330 0 0.6 0.61 0.561 0.61 39900 0.61 up down incorrect
NAII.US Natural Alternatives International Inc 20260330 0 2.75 2.84 2.6 2.63 26200 2.63 down down correct
NATH.US Nathan's Famous Inc 20260330 0 100.81 100.97 100.61 100.85 35516 100.85 up up correct
NATR.US Nature's Sunshine Products Inc 20260330 0 23.69 24.2 23.51 24.14 91400 24.14 up up correct
NAUT.US Nautilus Biotechnology Inc 20260330 0 3.49 3.6 3.25 3.43 289900 3.43 down down correct
NAVI.US Navient Corporation 20260330 0 8.11 8.185 8.04 8.1 857400 8.1 down down correct
NBIX.US Neurocrine Biosciences Inc 20260330 0 129.48 130.1 128.2 128.72 740200 128.72 down down correct
NBN.US Northeast Bank 20260330 0 109.37 110.6 108.4 109.99 132800 109.99 up up correct
NBST.US Newbury Street Acquisition Corporation 20260330 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260330 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260330 0 42.26 42.26 41.73 42.02 279500 42.02 down down correct
NBTX.US Nanobiotix S.A 20260330 0 29.68 30.725 29.28 30.58 63352 30.58 up up correct
NCMI.US National CineMedia Inc 20260330 0 3.06 3.09 3.01 3.05 441800 3.05 down down correct
NCNA.US NuCana plc 20260330 0 1.42 1.5 1.33 1.34 39500 1.34 down down correct
NCNO.US nCino Inc 20260330 0 14.03 14.65 14.03 14.42 2159400 14.42 up up correct
NCSM.US NCS Multistage Holdings Inc 20260330 0 71.86 71.86 58.24 62.09 47301 62.09 down down correct
NCTY.US The9 Limited 20260330 0 5.3 5.35 5.1 5.28 16300 5.28 down up incorrect
NDAQ.US Nasdaq Inc 20260330 0 82.42 84.1 82.25 83.52 2633400 83.52 up down incorrect
NDLS.US Noodles & Company 20260330 0 9.2 9.58 8.41 8.61 108900 8.61 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260330 0 4.35 4.785 4.3 4.68 24900 4.68 up down incorrect
NDSN.US Nordson Corporation 20260330 0 262.79 262.79 253.85 256.16 416000 256.16 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260330 0 23.57 23.99 23.4 23.87 36282 23.6719 up up correct
NEGG.US Newegg Commerce Inc 20260330 0 40.75 42.01 36.61 37.76 48300 37.76 down down correct
NEO.US NeoGenomics Inc 20260330 0 7.25 7.31 7.07 7.2 1287700 7.2 down down correct
NEOG.US Neogen Corporation 20260330 0 8.8 8.94 8.73 8.91 2061200 8.91 up up correct
NEON.US Neonode Inc 20260330 0 1.29 1.32 1.28 1.3 108900 1.3 up down incorrect
NEPH.US Nephros Inc 20260330 0 2.89 2.93 2.77 2.83 28300 2.83 down up incorrect
NERV.US Minerva Neurosciences Inc 20260330 0 6.03 6.35 5.94 5.97 148900 5.97 down up incorrect
NESR.US National Energy Services Reunited Corp 20260330 0 21.91 22.13 20.64 20.81 1539700 20.81 down up incorrect
NEWT.US Newtek Business Services Corp 20260330 0 10.52 10.65 10.4 10.57 231486 10.57 up up correct
NEXI.US NexImmune Inc 20260330 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260330 0 8.37 8.57 7.96 8.05 6188478 8.05 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260330 0 13.52 13.52 13.38 13.43 172000 13.43 down down correct
NFE.US New Fortress Energy Inc 20260330 0 0.61 0.658 0.555 0.577 11250000 0.577 down down correct
NFLX.US Netflix Inc 20260330 0 92.75 94.49 92.22 92.97 32375100 92.97 up up correct
NHTC.US Natural Health Trends Corp 20260330 0 2.78 2.89 2.71 2.77 11100 2.77 down down correct
NICE.US NICE Ltd 20260330 0 107.67 111.27 107.5 108.77 1237900 108.77 up up correct
NICHX.US NICHX 20260330 0 26.05 26.05 26.05 26.05 0 25.8546
NIU.US Niu Technologies 20260330 0 2.78 2.78 2.71 2.74 484800 2.74 down down correct
NKSH.US National Bankshares Inc 20260330 0 35.93 36.16 35.6 35.96 42000 35.96 up up correct
NKTR.US Nektar Therapeutics 20260330 0 69.05 70.01 64.1 65.25 1105100 65.25 down down correct
NKTX.US Nkarta Inc 20260330 0 2.05 2.05 1.96 2 571600 2 down down correct
NMFC.US New Mountain Finance Corporation 20260330 0 7.48 7.675 7.475 7.62 1032831 7.62 up down incorrect
NMIH.US NMI Holdings Inc 20260330 0 37.17 37.48 36.6 37.45 531200 37.45 up down incorrect
NMRD.US Nemaura Medical Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260330 0 14.5 14.95 14.41 14.68 2699800 14.68 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260330 0 0.75 0.752 0.715 0.743 26667 4.458 down down correct
NNAVW.US NextNav Inc. Warrant 20260330 0 7.02 7.11 5.54 5.66 178087 5.66 down down correct
NNBR.US NN Inc 20260330 0 1.52 1.55 1.32 1.4 500500 1.4 down down correct
NNDM.US Nano Dimension Ltd 20260330 0 1.7 1.7299 1.625 1.63 3243115 1.63 down down correct
NNOX.US Nano 20260330 0 2.22 2.24 2.12 2.2 1101858 2.2 down down correct
NODK.US NI Holdings Inc 20260330 0 12.6 13.02 12.6 12.93 17500 12.93 up down incorrect
NOTV.US Inotiv Inc 20260330 0 0.279 0.279 0.2439 0.2546 551820 0.2546 down up incorrect
NOVT.US Novanta Inc 20260330 0 117.7 117.7 112.51 113.09 388700 113.09 down up incorrect
NPCE.US NeuroPace Inc 20260330 0 13.4 13.43 12.78 12.84 241600 12.84 down down correct
NRC.US National Research Corporation 20260330 0 17.13 17.225 16.65 17.14 65525 17.14 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260330 0 10.09 10.32 10.055 10.1 846600 10.1 up up correct
NRIM.US Northrim BanCorp Inc 20260330 0 22.6 22.83 22.49 22.69 127105 22.69 up up correct
NRIX.US Nurix Therapeutics Inc 20260330 0 14.77 15.01 14.41 14.67 1036700 14.67 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260330 0 12.94 12.94 12.94 12.94 0 12.94
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260330 0 13.16 13.16 13.16 13.16 0 13.16
NRXP.US NRx Pharmaceuticals Inc 20260330 0 2.18 2.2361 2.06 2.09 653344 2.09 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260330 0 0.0149 0.0149 0.0125 0.013 18903 0.013 down down correct
NSIT.US Insight Enterprises Inc 20260330 0 65.82 66.67 63.62 64.43 393500 64.43 down down correct
NSPR.US InspireMD Inc 20260330 0 1.6 1.65 1.58 1.59 13100 1.59 down down correct
NSSC.US Napco Security Technologies Inc 20260330 0 38.84 38.84 37.51 37.9 411100 37.9 down down correct
NSYS.US Nortech Systems Incorporated 20260330 0 12.25 12.25 11.42 11.85 62900 11.85 down down correct
NTAP.US NetApp Inc 20260330 0 103.48 104.23 100.46 101.18 2376100 100.6644 down down correct
NTCT.US NetScout Systems Inc 20260330 0 32.12 32.82 31.1 31.22 532536 31.22 down down correct
NTES.US NetEase Inc 20260330 0 110.46 110.97 109.69 110.03 528400 110.03 down down correct
NTGR.US NETGEAR Inc 20260330 0 21.73 21.94 21.25 21.49 554995 21.49 down down correct
NTIC.US Northern Technologies International Corporation 20260330 0 8.89 8.89 8.27 8.33 8000 8.33 down down correct
NTLA.US Intellia Therapeutics Inc 20260330 0 12.36 12.36 11.62 11.65 3620700 11.65 down down correct
NTNX.US Nutanix Inc 20260330 0 37.66 38.71 37.66 37.93 2325400 37.93 up up correct
NTRA.US Natera Inc 20260330 0 184.03 187 181.48 186.84 995200 186.84 up up correct
NTRB.US Nutriband Inc. Common Stock 20260330 0 3.85 3.9399 3.46 3.46 8962 3.46 down down correct
NTRBW.US Nutriband Inc. Warrant 20260330 0 1.12 1.12 1.12 1.12 100 1.12
NTRS.US Northern Trust Corporation 20260330 0 136.57 137.59 135.23 136.23 656200 136.23 down down correct
NTRSO.US Northern Trust Corporation 20260330 0 18.84 18.93 18.59 18.62 46100 18.62 down down correct
NTWK.US NetSol Technologies Inc 20260330 0 3.34 3.34 3.16 3.24 45800 3.24 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260330 0 98.06 99.675 95.59 96.72 719200 96.72 down down correct
NUWE.US Nuwellis Inc 20260330 0 1.01 1.06 1.01 1.05 29300 1.05 up up correct
NVAX.US Novavax Inc 20260330 0 8.41 8.42 7.94 8.09 4152600 8.09 down down correct
NVCR.US NovoCure Limited 20260330 0 10.92 11.01 10.32 10.36 1335100 10.36 down down correct
NVDA.US NVIDIA Corporation 20260330 0 168.78 169.45 164.27 165.17 185627016 165.17 down down correct
NVEC.US NVE Corporation 20260330 0 65.12 65.88 64.28 65.01 33300 65.01 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260330 0 442.44 445.38 408.38 413.23 460900 413.23 down down correct
NVNO.US enVVeno Medical Corp 20260330 0 10.249 10.975 9.98 10.155 6300 10.155 down down correct
NVOS.US Novo Integrated Sciences Inc 20260330 0 0.0031 0.0032 0.0006 0.0006 777 0.0006 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260330 0 8.58 8.64 7.66 7.83 25616400 7.83 down down correct
NVVE.US Nuvve Holding Corp 20260330 0 0.8 0.808 0.661 0.67 331000 0.67 down down correct
NVVEW.US Nuvve Holding Corp 20260330 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260330 0 12.48 12.62 12.43 12.58 1316249 12.58 up up correct
NWE.US NorthWestern Corporation 20260330 0 65.77 66.77 65.52 65.83 566200 65.83 up up correct
NWFL.US Norwood Financial Corp 20260330 0 29.28 29.88 28.76 29.57 27000 29.2659 up up correct
NWL.US Newell Brands Inc 20260330 0 3.37 3.43 3.27 3.3 4557200 3.3 down down correct
NWPX.US Northwest Pipe Company 20260330 0 76.85 77.07 75.11 75.74 140000 75.74 down down correct
NWS.US News Corporation 20260330 0 27.97 28.355 27.66 28.32 2454545 28.32 up up correct
NWSA.US News Corporation 20260330 0 24.38 24.83 24.32 24.78 5405700 24.78 up up correct
NXPI.US NXP Semiconductors N.V 20260330 0 193.45 194.22 184.68 187.39 3581700 187.39 down down correct
NXST.US Nexstar Media Group Inc 20260330 0 208.52 209 184.2 185.18 926900 185.18 down down correct
NXTC.US NextCure Inc 20260330 0 10.01 10.4 8.63 9.9 61800 9.9 down down correct
NXTP.US Nextplay Technologies Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 125 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260330 0 2.785 2.81 2.76 2.79 18300 2.79 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260330 0 32.28 32.78 29.99 32.28 40400 32.28
OCC.US Optical Cable Corporation 20260330 0 9.22 9.79 7.73 8.33 166700 8.33 down down correct
OCCI.US OFS Credit Company Inc 20260330 0 2.82 2.9 2.82 2.84 174800 2.7931 up up correct
OCCIO.US OFS Credit Company Inc 20260330 0 25.055 25.055 25.055 25.055 400 24.9321
OCFC.US OceanFirst Financial Corp 20260330 0 17.6 17.68 17.37 17.63 666438 17.4452 up up correct
OCG.US Oriental Culture Holding LTD 20260330 0 0.6 0.623 0.58 0.592 54900 1.776 down down correct
OCGN.US Ocugen Inc 20260330 0 1.84 1.87 1.73 1.75 7312100 1.75 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260330 0 10.96 11.24 10.96 11.21 670800 11.21 up up correct
OCUL.US Ocular Therapeutix Inc 20260330 0 7.56 7.65 7.38 7.4 3140900 7.4 down down correct
ODFL.US Old Dominion Freight Line Inc 20260330 0 189.46 194.85 189.34 189.75 2648600 189.75 up up correct
OESX.US Orion Energy Systems Inc 20260330 0 9.25 9.745 8.8401 8.93 33496 8.93 down up incorrect
OFED.US Oconee Federal Financial Corp 20260330 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260330 0 11.52 11.52 11.23 11.32 208047 11.32 down up incorrect
OFLX.US Omega Flex Inc 20260330 0 30.02 30.79 30 30.72 42400 30.4078 up down incorrect
OFS.US OFS Capital Corporation 20260330 0 3.19 3.34 3.1501 3.2 75210 3.2 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260330 0 23.89 23.89 23.89 23.89 100 23.5772
OGI.US OrganiGram Holdings Inc 20260330 0 1.33 1.33 1.24 1.25 445000 1.25 down down correct
OKTA.US Okta Inc 20260330 0 74.38 77.52 74 75.47 4870300 75.47 up up correct
OLB.US The OLB Group Inc 20260330 0 0.5265 0.53 0.478 0.482 300900 0.482 down up incorrect
OLED.US Universal Display Corporation 20260330 0 92.5 92.5 87.59 89.13 783000 89.13 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260330 0 89.93 91.7 89.235 90.34 1539000 90.34 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20260330 0 13.75 13.805 13.21 13.42 990700 13.42 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20260330 0 2.015 2.03 2.01 2.03 12160000 2.03 up down incorrect
OM.US Outset Medical Inc 20260330 0 3.63 3.73 3.51 3.61 138200 3.61 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260330 0 113.84 115.18 111.67 112.33 83000 112.33 down down correct
OMCL.US Omnicell Inc 20260330 0 32.92 33.47 32.3 32.35 517900 32.35 down down correct
OMER.US Omeros Corporation 20260330 0 9.95 10.06 9.77 9.81 1081800 9.81 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260330 0 0.837 0.837 0.737 0.768 844100 0.768 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260330 0 0.102 0.102 0.102 0.102 1000 0.102
ON.US ON Semiconductor Corporation 20260330 0 58.62 59.44 55.03 55.66 8398500 55.66 down down correct
ONB.US Old National Bancorp 20260330 0 21.62 21.65 21.36 21.48 3274800 21.48 down down correct
ONCY.US Oncolytics Biotech Inc 20260330 0 0.85 0.86 0.78 0.81 580400 0.81 down down correct
ONDS.US Ondas Holdings Inc 20260330 0 8.81 8.82 7.78 8.15 71761400 8.15 down down correct
ONEW.US OneWater Marine Inc 20260330 0 8.95 9.34 8.76 8.95 154000 8.95
OPBK.US OP Bancorp 20260330 0 13.27 13.3893 13.02 13.38 38553 13.38 up up correct
OPCH.US Option Care Health Inc 20260330 0 27.51 27.58 26.93 27 1266000 27 down down correct
OPEN.US Opendoor Technologies Inc 20260330 0 4.77 4.77 4.395 4.43 33053900 4.43 down down correct
OPGN.US OpGen Inc 20260330 0 15.01 22.98 15.01 20 3468 20 up up correct
OPHC.US OptimumBank Holdings Inc 20260330 0 5.24 5.31 5.21 5.22 3600 5.22 down down correct
OPK.US OPKO Health Inc 20260330 0 1.13 1.13 1.095 1.1 2681529 1.1 down down correct
OPRA.US Opera Limited 20260330 0 13.52 13.86 13.49 13.6 602346 13.6 up up correct
OPRT.US Oportun Financial Corporation 20260330 0 4.47 4.525 4.345 4.43 344900 4.43 down down correct
OPRX.US OptimizeRx Corporation 20260330 0 6.67 6.8 6.31 6.46 383400 6.46 down down correct
ORGN.US Origin Materials Inc 20260330 0 2.7 2.89 2.28 2.41 547100 2.41 down down correct
ORGNW.US Origin Materials Inc Warrant 20260330 0 0.0031 0.0032 0.0031 0.0032 38908 0.0032 up up correct
ORGO.US Organogenesis Holdings Inc 20260330 0 2.3 2.32 2.255 2.29 417200 2.29 down down correct
ORGS.US Orgenesis Inc 20260330 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260330 0 12 12.4 11.71 12.19 1395110 12.19 up up correct
ORLY.US O'Reilly Automotive Inc 20260330 0 89.91 92.63 89.9 92.11 6008200 92.11 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260330 0 3.33 3.46 3.23 3.28 86800 3.28 down down correct
ORRF.US Orrstown Financial Services Inc 20260330 0 35.4 35.68 35.15 35.56 155900 35.56 up up correct
OSBC.US Old Second Bancorp Inc 20260330 0 19.71 19.89 19.64 19.85 301000 19.7826 up up correct
OSIS.US OSI Systems Inc 20260330 0 278.33 278.33 263.96 264.71 394500 264.71 down down correct
OSPN.US OneSpan Inc 20260330 0 10.21 10.33 10.12 10.17 580100 10.17 down down correct
OSS.US One Stop Systems Inc 20260330 0 7.8 7.94 7.08 7.21 1485600 7.21 down down correct
OSUR.US OraSure Technologies Inc 20260330 0 2.99 2.99 2.9 2.92 403000 2.92 down down correct
OSW.US OneSpaWorld Holdings Limited 20260330 0 22.57 22.67 22.22 22.25 822400 22.25 down down correct
OTEX.US Open Text Corporation 20260330 0 21.61 22.08 21.45 21.63 1295000 21.63 up up correct
OTLK.US Outlook Therapeutics Inc 20260330 0 0.212 0.212 0.189 0.201 4617000 0.201 down down correct
OTLY.US Oatly Group AB 20260330 0 9.7 9.9 9.5 9.62 50000 9.62 down down correct
OTTR.US Otter Tail Corporation 20260330 0 86.54 86.92 85.49 85.73 233900 85.73 down down correct
OVBC.US Ohio Valley Banc Corp 20260330 0 42.75 42.77 42.4 42.46 15300 42.2305 down down correct
OVID.US Ovid Therapeutics Inc 20260330 0 2.3 2.31 2.02 2.11 2820600 2.11 down down correct
OVLY.US Oak Valley Bancorp 20260330 0 32.14 32.26 31.47 32.02 19400 32.02 down down correct
OWSCX.US OWSCX 20260330 0 18.91 18.91 18.91 18.91 0 18.91
OXBR.US Oxbridge Re Holdings Limited 20260330 0 0.845 0.8793 0.8399 0.8674 1477471 0.8674 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260330 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260330 0 9.4 9.49 9.3 9.41 1539000 8.8344 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260330 0 23.6 23.61 23.42 23.54 4300 23.54 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260330 0 24.6 24.6 24.52 24.5999 21789 24.3617 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260330 0 24.61 24.65 24.53 24.58 5900 24.4522 down up incorrect
OXSQ.US Oxford Square Capital Corp 20260330 0 1.68 1.76 1.68 1.73 1440600 1.698 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260330 0 24.05 24.05 23.75 23.75 7800 23.4086 down up incorrect
OZK.US Bank OZK 20260330 0 44.88 45.11 44.46 44.77 859500 44.3311 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260330 0 16.23 16.28 16.17 16.28 19700 15.9999 up up correct
PAA.US Plains All American Pipeline L.P 20260330 0 22.73 22.73 22.34 22.47 2318300 22.0625 down down correct
PAAS.US Pan American Silver Corp 20260330 0 52.52 52.91 50.41 51.16 5585600 51.16 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260330 0 1.26 1.27 1.24 1.26 9442800 1.26
PAGP.US Plains GP Holdings L.P 20260330 0 24.68 24.7 24.31 24.42 1555900 24.003 down down correct
PAHC.US Phibro Animal Health Corporation 20260330 0 54.81 55.0199 52.48 53.35 231127 53.35 down down correct
PALI.US Palisade Bio Inc 20260330 0 1.95 1.98 1.71 1.78 8826400 1.78 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260330 0 6.84 6.97 6.73 6.88 541500 6.88 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260330 0 151.95 159.16 151.47 154.35 12198800 154.35 up up correct
PASG.US Passage Bio Inc 20260330 0 6.38 6.5 5.91 6.18 14183 6.18 down down correct
PATK.US Patrick Industries Inc 20260330 0 108.19 108.88 105.49 105.7 487100 105.7 down down correct
PAVM.US PAVmed Inc 20260330 0 8.79 9.85 8.7 9.8 38800 9.8 up up correct
PAX.US Patria Investments Limited 20260330 0 11.7 12.05 11.69 12.02 1499600 12.02 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260330 0 4.82 4.86 4.71 4.77 2521200 4.77 down down correct
PAYS.US PaySign Inc 20260330 0 5.62 6.1 5.62 5.76 1615200 5.76 up up correct
PAYX.US Paychex Inc 20260330 0 91.66 93.64 91.56 93.12 3749000 93.12 up up correct
PBFS.US Pioneer Bancorp Inc 20260330 0 13.7 13.94 13.66 13.83 17200 13.83 up up correct
PBLA.US Panbela Therapeutics Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260330 0 6.12 6.23 6.05 6.13 182800 6.13 up down incorrect
PCAR.US PACCAR Inc 20260330 0 114.01 114.01 112.03 112.47 2193600 112.47 down up incorrect
PCB.US PCB Bancorp 20260330 0 22.06 22.73 22.06 22.59 29100 22.59 up up correct
PCRX.US Pacira BioSciences Inc 20260330 0 22.93 23.49 22.93 23.27 550300 23.27 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260330 0 2.48 2.77 2.33 2.72 104500 2.72 up down incorrect
PCT.US PureCycle Technologies Inc 20260330 0 5.24 5.44 4.97 5.06 4694400 5.06 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260330 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260330 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260330 0 106.18 109.55 106 108.63 780000 108.63 up up correct
PCVX.US Vaxcyte Inc 20260330 0 54.11 55.15 52.74 54.96 1124600 54.96 up up correct
PCYO.US Pure Cycle Corporation 20260330 0 9.95 10.04 9.9 10.02 71400 10.02 up up correct
PDD.US Pinduoduo Inc 20260330 0 99.83 100.53 97.86 98.42 8827700 98.42 down down correct
PDEX.US Pro 20260330 0 49 49 46.49 47.44 22673 47.44 down down correct
PDFS.US PDF Solutions Inc 20260330 0 33.73 33.77 30.7 30.88 311273 30.88 down down correct
PDLB.US PDL Community Bancorp 20260330 0 16.57 16.72 16.46 16.6 43300 16.6 up up correct
PDSB.US PDS Biotechnology Corporation 20260330 0 0.604 0.604 0.52 0.537 492100 0.537 down down correct
PDSKX.US PDSKX 20260330 0 27.94 27.94 27.94 27.94 0 27.94
PDSRX.US PDSRX 20260330 0 27.69 27.69 27.69 27.69 0 27.69
PDSYX.US PDSYX 20260330 0 28.35 28.35 28.35 28.35 0 28.35
PEB.US PH 20260330 0 17.77 18.1 17.77 18 37535 17.6438 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260330 0 38.86 38.86 38.4 38.775 29656 38.775 down down correct
PEBO.US Peoples Bancorp Inc 20260330 0 32.28 32.56 32.04 32.48 211500 32.48 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260330 0 37.03 37.62 36.83 37.39 923200 37.2848 up up correct
PEGA.US Pegasystems Inc 20260330 0 40.76 41.8 40.61 41.48 1257300 41.4508 up up correct
PENN.US Penn National Gaming Inc 20260330 0 13.74 14.1 13.65 13.99 2303000 13.99 up up correct
PEP.US PepsiCo Inc 20260330 0 153.82 158.39 153.37 156.82 10386800 156.82 up up correct
PERI.US Perion Network Ltd 20260330 0 9.8 10.14 9.8 9.82 435900 9.82 up up correct
PESI.US Perma 20260330 0 10.81 10.96 10.02 10.4 254300 10.4 down down correct
PETS.US PetMed Express Inc 20260330 0 2.23 2.25 2.19 2.21 60900 2.21 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260330 0 0.6787 0.7452 0.6787 0.7 10663 0.7 up up correct
PETZ.US TDH Holdings Inc 20260330 0 1.22 1.22 1.215 1.22 2300 1.22
PFALX.US PFALX 20260330 0 6.85 6.85 6.85 6.85 0 6.795
PFBC.US Preferred Bank 20260330 0 90.14 91.19 89.67 89.81 108200 89.0301 down down correct
PFFLX.US PFFLX 20260330 0 6.85 6.85 6.85 6.85 0 6.797
PFG.US Principal Financial Group Inc 20260330 0 88.08 89.42 87.21 88.23 1174900 88.23 up up correct
PFIS.US Peoples Financial Services Corp 20260330 0 53.47 53.7 51.82 53.22 42800 53.22 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260330 0 6.85 6.85 6.85 6.85 0 6.792
PFLT.US PennantPark Floating Rate Capital Ltd 20260330 0 7.71 7.89 7.68 7.8 1051600 7.7071 up up correct
PFX.US Phenixfin Corporation 20260330 0 39.01 40.575 39.01 40.575 676 40.575 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260330 0 23.64 23.64 23.58 23.59 3100 23.265 down down correct
PGC.US Peapack 20260330 0 35.06 35.29 34.4 34.93 128900 34.93 down down correct
PGEN.US Precigen Inc 20260330 0 3.61 3.67 3.22 3.25 13128000 3.25 down down correct
PGNY.US Progyny Inc 20260330 0 17.27 17.45 16.97 16.97 970300 16.97 down down correct
PHAR.US Pharming Group NV 20260330 0 16.03 16.32 15.82 16.01 16700 16.01 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260330 0 10.35 10.665 10.21 10.53 1336500 10.53 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260330 0 1.28 1.3 1.17 1.2 526900 1.2 down down correct
PHUN.US Phunware Inc 20260330 0 1.7 1.72 1.64 1.69 155200 1.69 down down correct
PHVS.US Pharvaris N.V 20260330 0 27.36 27.89 26.845 27.29 216183 27.29 down down correct
PI.US Impinj Inc 20260330 0 100.12 100.96 94.89 96.07 449300 96.07 down down correct
PIIVX.US PIIVX 20260330 0 48.24 48.24 48.24 48.24 0 48.24
PINC.US Premier Inc 20260330 0 20.73 20.73 20.72 20.72 220 20.72 down down correct
PKBK.US Parke Bancorp Inc 20260330 0 28.4 28.4 28 28.28 69204 28.1015 down down correct
PKOH.US Park 20260330 0 24.11 24.11 23.24 23.48 32800 23.3786 down down correct
PLAB.US Photronics Inc 20260330 0 39.7 40.2 36.63 36.98 986400 36.98 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260330 0 10.1 10.249 9.685 10.04 4197000 10.04 down down correct
PLBC.US Plumas Bancorp 20260330 0 48.36 48.85 48.2 48.39 42000 48.0769 up up correct
PLBY.US PLBY Group Inc 20260330 0 1.55 1.56 1.46 1.47 518390 1.47 down down correct
PLCE.US The Children's Place Inc 20260330 0 3.15 3.2 2.95 3.11 381500 3.11 down down correct
PLMR.US Palomar Holdings Inc 20260330 0 117.74 120.381 117.59 119.64 185900 119.64 up up correct
PLPC.US Preformed Line Products Company 20260330 0 276.07 276.75 259.8 263.77 182800 263.5654 down down correct
PLRX.US Pliant Therapeutics Inc 20260330 0 1.17 1.185 1.14 1.175 336463 1.175 up up correct
PLSE.US Pulse Biosciences Inc 20260330 0 20.6 20.6 19.52 19.63 209500 19.63 down down correct
PLTK.US Playtika Holding Corp 20260330 0 2.77 2.78 2.69 2.72 1080400 2.72 down down correct
PLUG.US Plug Power Inc 20260330 0 2.19 2.25 2.11 2.14 50764400 2.14 down down correct
PLUS.US ePlus inc 20260330 0 75.32 76.41 73.33 73.62 222900 73.62 down down correct
PLXS.US Plexus Corp 20260330 0 202.64 202.74 189.41 192.97 565500 192.97 down down correct
PMAAX.US PMAAX 20260330 0 10.01 10.01 10.01 10.01 0 9.979
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260330 0 0.688 0.7499 0.67 0.671 117100 0.671 down up incorrect
PMFLX.US PMFLX 20260330 0 10.01 10.01 10.01 10.01 0 9.9403
PMT.US PC 20260330 0 17.5 17.93 17.42 17.75 18652 17.75 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260330 0 14.19 14.5 13.67 14.45 43800 14.45 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260330 0 1.31 1.32 1.21 1.22 454400 1.22 down down correct
PNBK.US Patriot National Bancorp Inc 20260330 0 1.28 1.28 1.24 1.27 236400 1.27 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260330 0 83.58 84.54 82.435 83.65 1051349 83.2273 up down incorrect
PNNT.US PennantPark Investment Corporation 20260330 0 4.38 4.44 4.29 4.38 711700 4.3038
PNRG.US PrimeEnergy Resources Corporation 20260330 0 244.62 244.62 232.2 235.03 30600 235.03 down up incorrect
PNTG.US The Pennant Group Inc 20260330 0 30.06 30.33 29.07 30.14 211300 30.14 up down incorrect
PODD.US Insulet Corporation 20260330 0 205.86 210.57 205.11 208.01 792700 208.01 up up correct
POLA.US Polar Power Inc 20260330 0 1.59 2 1.56 1.95 2155382 1.95 up up correct
POOL.US Pool Corporation 20260330 0 200.01 203.79 197.14 200.49 801900 200.49 up up correct
POW.US Powered Brands 20260330 0 24.15 24.32 23.405 23.4938 26282 23.4938 down down correct
POWI.US Power Integrations Inc 20260330 0 50.26 50.43 47.56 47.88 642400 47.88 down down correct
POWL.US Powell Industries Inc 20260330 0 540.8106 542.4207 495.7706 502.5605 832500 167.52 down down correct
POWW.US AMMO Inc 20260330 0 1.88 1.97 1.88 1.96 544000 1.96 up up correct
POWWP.US AMMO Inc 20260330 0 24.75 24.96 24.51 24.75 5200 24.75
PPBT.US Purple Biotech Ltd 20260330 0 3.98 4.11 3.6 3.725 12300 3.725 down down correct
PPC.US Pilgrim's Pride Corporation 20260330 0 36.73 38.3 36.48 37.44 1578500 37.44 up up correct
PPIH.US Perma 20260330 0 29.53 29.53 28.09 28.21 61200 28.21 down down correct
PPSI.US Pioneer Power Solutions Inc 20260330 0 3.24 3.29 3.11 3.15 56620 3.15 down down correct
PPTA.US Midas Gold Corp. 20260330 0 27.03 27.27 24.92 25.31 1849900 25.31 down down correct
PRAA.US PRA Group Inc 20260330 0 17.03 17.44 16.69 17.24 354500 17.24 up up correct
PRAX.US Praxis Precision Medicines Inc 20260330 0 291.59 296.05 271.945 276.44 533900 276.44 down down correct
PRCH.US Porch Group Inc 20260330 0 6.93 6.955 6.73 6.9 907500 6.9 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260330 0 25.96 26.16 24.64 25.55 977000 25.55 down down correct
PRDO.US Perdoceo Education Corporation 20260330 0 37.42 37.71 36.46 37.18 716500 37.18 down up incorrect
PRFX.US PainReform Ltd 20260330 0 2.07 2.31 1.7968 1.89 65507 1.89 down up incorrect
PRGS.US Progress Software Corporation 20260330 0 27.67 28.83 27.67 28.27 1613100 28.27 up down incorrect
PRIM.US Primoris Services Corporation 20260330 0 144.87 144.87 132.6 134.4 1059600 134.32 down down correct
PRIVX.US Sharespost 100 Fund 20260330 0 47.34 47.34 47.34 47.34 0 47.34
PRLD.US Prelude Therapeutics Incorporated 20260330 0 3.1 3.21 3.01 3.07 176000 3.07 down down correct
PRLVX.US PRLVX 20260330 0 46.4 46.4 46.4 46.4 0 46.4
PROF.US Profound Medical Corp 20260330 0 6.26 6.43 5.87 5.95 104400 5.95 down down correct
PROV.US Provident Financial Holdings Inc 20260330 0 16.14 16.2 15.81 16.05 14200 16.05 down down correct
PRPH.US ProPhase Labs Inc 20260330 0 0.0774 0.0819 0.07 0.0782 137119 0.0782 up down incorrect
PRPL.US Purple Innovation Inc 20260330 0 0.697 0.697 0.6483 0.6484 412785 0.6484 down up incorrect
PRPO.US Precipio Inc 20260330 0 25.735 25.735 23.895 23.895 10100 23.895 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260330 0 1.68 1.69 1.45 1.51 1693484 1.51 down up incorrect
PRTA.US Prothena Corporation plc 20260330 0 9.24 9.5 9.11 9.25 416193 9.25 up down incorrect
PRTC.US PureTech Health plc 20260330 0 14.8 15.24 14.5 14.5 12600 14.5 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260330 0 4.64 4.83 4.63 4.7 285600 4.7 up up correct
PRTS.US CarParts.com Inc 20260330 0 0.82 0.8265 0.7801 0.79 686851 0.79 down down correct
PRVA.US Privia Health Group Inc 20260330 0 20.18 20.28 19.855 20.02 798200 20.02 down down correct
PSA.US PQ 20260330 0 15.14 15.26 15.05 15.05 10643 15.05 down down correct
PSEC.US Prospect Capital Corporation 20260330 0 2.5 2.56 2.49 2.51 4194700 2.4689 up up correct
PSHG.US Performance Shipping Inc 20260330 0 1.8 1.87 1.73 1.81 160700 1.81 up up correct
PSMT.US PriceSmart Inc 20260330 0 148.21 148.94 145.67 148.16 290400 148.16 down down correct
PSNL.US Personalis Inc 20260330 0 6.41 6.45 6.065 6.24 1377700 6.24 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260330 0 17.14 17.14 17.14 17.14 0 17.14
PSTV.US Plus Therapeutics Inc 20260330 0 0.23 0.23 0.21 0.21 147596 5.25 down down correct
PTC.US PTC Inc 20260330 0 139.38 141.47 137.56 139.66 969500 139.66 up up correct
PTCT.US PTC Therapeutics Inc 20260330 0 65.34 66.28 64.37 65.64 930000 65.64 up up correct
PTEN.US Patterson 20260330 0 11.6 11.75 11.01 11.05 11166900 11.05 down down correct
PTGX.US Protagonist Therapeutics Inc 20260330 0 99.04 102.76 98.08 99.87 884400 99.87 up up correct
PTIX.US Protagenic Therapeutics Inc 20260330 0 0.585 0.678 0.585 0.625 1500 0.625 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260330 0 5.18 5.38 5.105 5.25 1370400 5.25 up down incorrect
PTON.US Peloton Interactive Inc 20260330 0 4.56 4.84 3.93 4 36205000 4 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260330 0 0.005 0.007 0.005 0.006 129200 0.006 up down incorrect
PUBM.US PubMatic Inc 20260330 0 8.17 8.345 7.89 8.12 832600 8.12 down down correct
PUCK.US Goal Acquisitions Corp 20260330 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260330 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260330 0 1.31 1.32 1.2 1.23 52900 1.23 down down correct
PWP.US Perella Weinberg Partners 20260330 0 17.43 17.655 17.16 17.49 683900 17.49 up up correct
PXLW.US Pixelworks Inc 20260330 0 5.1 5.1 4.84 4.84 39900 4.84 down down correct
PXS.US Pyxis Tankers Inc 20260330 0 4.49 4.51 4.22 4.26 52200 4.26 down down correct
PYPD.US PolyPid Ltd 20260330 0 4.34 4.45 4.2 4.21 72400 4.21 down down correct
PYPL.US PayPal Holdings Inc 20260330 0 44 45.015 43.92 44.67 17778200 44.67 up up correct
PYXS.US Pyxis Oncology Inc. 20260330 0 1.31 1.33 1.26 1.27 156700 1.27 down down correct
PZZA.US Papa John's International Inc 20260330 0 31.98 32.62 31.05 32.39 939900 32.39 up up correct
QCOM.US QUALCOMM Incorporated 20260330 0 127.45 128.6 126.34 127.07 11555900 127.07 down down correct
QCRH.US QCR Holdings Inc 20260330 0 83.96 84.6 81.51 84.4 97845 84.4 up up correct
QDEL.US Quidel Corporation 20260330 0 14.89 15.46 14.8 15.26 2557700 15.26 up up correct
QFIN.US 360 DigiTech Inc 20260330 0 12.65 12.7 12.29 12.36 1285500 11.6639 down down correct
QH.US Quhuo Limited 20260330 0 0.0978 0.1021 0.0924 0.0975 49223 2.925 down down correct
QLYS.US Qualys Inc 20260330 0 86.28 89.16 86.28 87.92 721500 87.92 up up correct
QMCO.US Quantum Corporation 20260330 0 4.75 4.81 4.19 4.31 632100 4.31 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260330 0 6.53 6.53 5.895 6.28 43700 6.28 down down correct
QNST.US QuinStreet Inc 20260330 0 11.92 12.225 11.92 12.19 674242 12.19 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260330 0 25.65 25.77 25.35 25.44 120900 25.44 down down correct
QRHC.US Quest Resource Holding Corporation 20260330 0 1.12 1.2 1.12 1.16 36900 1.16 up up correct
QRVO.US Qorvo Inc 20260330 0 77.47 77.82 75.44 76.02 580800 76.02 down down correct
QSI.US Quantum 20260330 0 0.759 0.775 0.725 0.738 3758200 0.738 down down correct
QSIAW.US Quantum 20260330 0 0.1401 0.1401 0.14 0.14 11334 0.14 down down correct
QTRX.US Quanterix Corporation 20260330 0 3.55 3.58 3.36 3.43 1217800 3.43 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260330 0 6.72 6.745 6.18 6.31 8288600 6.31 down down correct
QUIK.US QuickLogic Corporation 20260330 0 9.48 9.5 8.822 9.07 208403 9.07 down down correct
QURE.US uniQure N.V 20260330 0 14.67 15.275 14.51 14.73 1135300 14.73 up down incorrect
RAIL.US FreightCar America Inc 20260330 0 8.09 8.24 7.73 7.86 195300 7.86 down down correct
RAIN.US Rain Therapeutics Inc 20260330 0 2.73 2.8 2.64 2.7 7100 2.7 down down correct
RAND.US Rand Capital Corporation 20260330 0 11.5 11.5 11.5 11.5 660 11.5
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260330 0 0.83 0.842 0.703 0.763 3375100 0.763 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260330 0 19.48 19.77 19.13 19.3 3655400 19.3 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260330 0 2.53 2.64 2.53 2.54 35400 2.54 up down incorrect
RBB.US RBB Bancorp 20260330 0 21.08 21.46 21.01 21.28 66500 21.1374 up up correct
RBBN.US Ribbon Communications Inc 20260330 0 2.14 2.15 2.04 2.08 532000 2.08 down down correct
RBCAA.US Republic Bancorp Inc 20260330 0 69.41 70.31 68.59 69.9 125104 69.9 up up correct
RBCN.US Rubicon Technology Inc 20260330 0 3.01 3.01 3.01 3.01 0 3.01
RBKB.US Rhinebeck Bancorp Inc 20260330 0 15.2 15.405 15.2 15.3 9655 15.3 up up correct
RCAT.US Red Cat Holdings Inc 20260330 0 13.23 13.25 11.18 11.59 15412600 11.59 down down correct
RCEL.US AVITA Medical Inc 20260330 0 3.8 3.8 3.61 3.63 267300 3.63 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260330 0 8.91 8.91 8.91 8.91 0 8.91
RCICX.US Resource Credit Income Fund Class C 20260330 0 9.04 9.04 9.04 9.04 0 9.04
RCIIX.US Resource Credit Income Fund Class I Shar 20260330 0 8.91 8.91 8.91 8.91 0 8.91
RCILX.US RCILX 20260330 0 8.91 8.91 8.91 8.91 0 8.91
RCIWX.US Resource Credit Income Fund Class W Shar 20260330 0 8.9 8.9 8.9 8.9 0 8.9
RCKT.US Rocket Pharmaceuticals Inc 20260330 0 3.751 3.83 3.38 3.445 9910700 3.445 down down correct
RCKY.US Rocky Brands Inc 20260330 0 38.3 39.14 37.64 38.2 62519 38.2 down down correct
RCMT.US RCM Technologies Inc 20260330 0 18.54 19.52 18.33 19.34 57100 19.34 up up correct
RCON.US Recon Technology Ltd 20260330 0 0.91 0.92 0.81 0.81 12700 0.81 down down correct
RDCM.US RADCOM Ltd 20260330 0 12.21 12.47 11.9 11.91 51200 11.91 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260330 0 0.79 0.79 0.71 0.745 51300 0.745 down up incorrect
RDI.US Reading International Inc 20260330 0 1.11 1.15 1.07 1.09 34000 1.09 down up incorrect
RDIB.US Reading International Inc 20260330 0 9.5 10.44 9.04 9.04 3028 9.04 down down correct
RDNT.US RadNet Inc 20260330 0 56.32 57.28 55.63 55.74 683200 55.74 down down correct
RDVT.US Red Violet Inc 20260330 0 35.13 36.504 33.4 34.4 154500 34.4 down down correct
RDWR.US Radware Ltd 20260330 0 26 26.18 25.2 25.54 245100 25.54 down up incorrect
REAL.US The RealReal Inc 20260330 0 8.65 8.75 8.05 8.12 5948400 8.12 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260330 0 2.4 2.455 2.38 2.41 1186007 2.41 up down incorrect
REE.US REE Automotive Ltd. 20260330 0 0.6 0.615 0.54 0.586 32800 0.586 down up incorrect
REED.US Reed's Inc 20260330 0 3.65 3.65 3.53 3.53 3800 3.53 down up incorrect
REFR.US Research Frontiers Incorporated 20260330 0 0.89 0.94 0.88 0.91 6400 0.91 up down incorrect
REG.US Regency Centers Corporation 20260330 0 74.6 75.56 74.48 74.89 994900 74.89 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260330 0 743.83 757.68 741.47 749.29 630400 749.29 up up correct
REKR.US Rekor Systems Inc 20260330 0 0.812 0.812 0.753 0.761 2402600 0.761 down down correct
RELI.US Reliance Global Group Inc 20260330 0 510 510 490 490 1600 490 down down correct
RELL.US Richardson Electronics Ltd 20260330 0 11.23 11.23 10.65 10.73 97400 10.73 down down correct
RELY.US Remitly Global Inc. Common Stock 20260330 0 15.05 15.52 15 15.32 2057900 15.32 up up correct
REPL.US Replimune Group Inc 20260330 0 7.21 7.295 7.05 7.2 1348100 7.2 down down correct
RETO.US ReTo Eco 20260330 0 0.7352 0.78 0.7352 0.779 11599 0.779 up up correct
REYN.US Reynolds Consumer Products Inc 20260330 0 20.97 21.21 20.86 21 853600 21 up up correct
RFIL.US RF Industries Ltd 20260330 0 11.31 11.32 9.62 9.75 243981 9.75 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260330 0 25.5 26 23.03 23.33 76700 23.33 down down correct
RGCO.US RGC Resources Inc 20260330 0 21.36 22.05 21.36 22 10400 21.7905 up up correct
RGEN.US Repligen Corporation 20260330 0 111.38 113.27 110.5 111.49 654500 111.49 up up correct
RGLD.US Royal Gold Inc 20260330 0 240.42 241.96 236.64 238.76 1565700 238.331 down down correct
RGNX.US REGENXBIO Inc 20260330 0 7.752 7.885 7.58 7.77 619600 7.77 up down incorrect
RGP.US Resources Connection Inc 20260330 0 3.65 3.755 3.6272 3.71 252688 3.71 up down incorrect
RIBT.US RiceBran Technologies 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260330 0 23.02 23.47 22.59 23.31 65000 23.31 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260330 0 25.96 26.42 25.67 25.72 229183 25.72 down down correct
RILY.US B. Riley Financial Inc 20260330 0 6.85 7.11 6.69 6.82 615000 6.82 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260330 0 25.23 25.23 25.23 25.23 0 25.23
RILYN.US B. Riley Financial Inc 20260330 0 23.75 23.97 23.75 23.9 14400 23.5062 up up correct
RILYP.US B. Riley Financial Inc 20260330 0 12 12 10.95 11.39 18500 11.39 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260330 0 17.69 17.8 17.385 17.5 28100 17.1445 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260330 0 16.87 16.87 16.6 16.61 24276 16.2792 down down correct
RIOT.US Riot Blockchain Inc 20260330 0 12.905 13.06 11.5 11.83 16882500 11.83 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260330 0 14.9 14.993 14.24 14.49 19715400 14.49 down down correct
RKDA.US Arcadia Biosciences Inc 20260330 0 1.49 1.49 1.3 1.3 17600 1.3 down down correct
RKLB.US Rocket Lab USA Inc. 20260330 0 61.45 61.64 56.132 57.38 21933500 57.38 down down correct
RLAY.US Relay Therapeutics Inc 20260330 0 9.51 9.67 9.275 9.35 1568400 9.35 down down correct
RLMD.US Relmada Therapeutics Inc 20260330 0 6.47 6.53 6.275 6.38 750624 6.38 down down correct
RLYB.US Rallybio Corporation Common Stock 20260330 0 8.35 8.37 7.9 8.04 58100 8.04 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260330 0 13.4 13.68 13.26 13.55 26700 13.55 up up correct
RMBS.US Rambus Inc 20260330 0 90.14 90.51 77.89 79.73 3470400 79.73 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260330 0 2.37 2.37 2.18 2.2 18800 2.2 down down correct
RMNI.US Rimini Street Inc 20260330 0 3.12 3.17 3.11 3.12 160800 3.12
RMR.US The RMR Group Inc 20260330 0 15.36 15.6 15.31 15.44 107100 15.0327 up up correct
RMTI.US Rockwell Medical Inc 20260330 0 0.862 0.88 0.832 0.8502 299339 0.8502 down down correct
RNA.US Avidity Biosciences Inc 20260330 0 13.16 13.6 13 13.55 566732 13.55 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260330 0 8.76 8.76 8.58 8.58 2788 8.58 down down correct
RNST.US Renasant Corporation 20260330 0 35.57 35.63 35.17 35.35 613100 35.35 down down correct
RNW.US Renew Energy Global PLC 20260330 0 4.51 4.535 4.385 4.5 888200 4.5 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260330 0 0.005 0.0057 0.005 0.0057 4500 0.0057 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260330 0 1.13 1.13 1.01 1.07 343100 1.07 down down correct
ROAD.US Construction Partners Inc 20260330 0 108.74 110.23 105 105.96 495600 105.96 down down correct
ROCK.US Gibraltar Industries Inc 20260330 0 40.76 40.86 39.48 39.5 298000 39.5 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260330 0 26.7 26.78 25.951 26.41 4285000 26.41 down down correct
ROKU.US Roku Inc 20260330 0 88.67 89.76 87.265 88.23 2104400 88.23 down down correct
ROOT.US Root Inc 20260330 0 44.1 45.07 43.12 43.29 236500 43.29 down down correct
ROST.US Ross Stores Inc 20260330 0 211.69 212.61 207.48 208.79 3009600 208.79 down down correct
RPAY.US Repay Holdings Corporation 20260330 0 3.27 3.33 3.06 3.12 952500 3.12 down down correct
RPD.US Rapid7 Inc 20260330 0 5.32 5.58 5.3 5.45 1796300 5.45 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260330 0 2.21 2.22 2.01 2.22 343300 2.22 up up correct
RPRX.US Royalty Pharma plc 20260330 0 46.47 46.74 46.1 46.37 2274900 46.37 down down correct
RRBI.US Red River Bancshares Inc 20260330 0 90.28 90.42 89.305 89.9 69300 89.9 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260330 0 2.68 2.69 2.46 2.59 485400 2.59 down down correct
RRR.US Red Rock Resorts Inc 20260330 0 54.02 54.55 52.11 52.19 1166100 52.19 down down correct
RSSS.US Research Solutions Inc 20260330 0 2.36 2.36 2.22 2.24 28600 2.24 down down correct
RSVR.US Reservoir Media Inc 20260330 0 9.35 9.6 9.24 9.5 108500 9.5 up up correct
RSVRW.US Reservoir Media Management Inc 20260330 0 0.14 0.14 0.14 0.14 0 0.14
RUN.US Sunrun Inc 20260330 0 12.89 13.12 12.04 12.14 8712400 12.14 down up incorrect
RUSHA.US Rush Enterprises Inc 20260330 0 66.58 67.54 64.81 64.97 550900 64.97 down up incorrect
RUSHB.US Rush Enterprises Inc 20260330 0 63.5 64.03 62.57 63.73 123200 63.73 up down incorrect
RVMD.US Revolution Medicines Inc 20260330 0 92.49 93.88 91.52 92.71 1747100 92.71 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260330 0 0.75 0.79 0.59 0.66 740500 0.66 down down correct
RVSB.US Riverview Bancorp Inc 20260330 0 5.52 5.69 5.49 5.66 58900 5.6399 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260330 0 6.64 6.91 6.64 6.82 755900 6.82 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260330 0 2.93 2.935 2.8 2.84 16863800 2.84 down down correct
RXST.US RxSight Inc. Common Stock 20260330 0 6.26 6.32 6.03 6.09 619318 6.09 down down correct
RXT.US Rackspace Technology Inc 20260330 0 1.01 1.075 0.975 1 4496940 1 down down correct
RYAAY.US Ryanair Holdings plc 20260330 0 58 58.27 55.82 55.89 3667200 55.89 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260330 0 75.76 77.59 74.5 77.25 1260000 77.25 up up correct
RZB.US Reinsurance Group of America Incorporated 20260330 0 25.01 25.04 24.92 25 13800 25 down down correct
RZLT.US Rezolute Inc 20260330 0 3.04 3.05 2.825 2.85 1489900 2.85 down down correct
SABR.US Sabre Corporation 20260330 0 1.52 1.54 1.375 1.4 4140400 1.4 down down correct
SABS.US SAB Biotherapeutics Inc 20260330 0 3.82 3.865 3.76 3.78 444800 3.78 down down correct
SABSW.US SAB Biotherapeutics Inc 20260330 0 0.0273 0.0273 0.0253 0.0261 4319 0.0261 down down correct
SAFT.US Safety Insurance Group Inc 20260330 0 72.75 74.5 72.48 74.11 124100 74.11 up up correct
SAIA.US Saia Inc 20260330 0 338.05 343.54 332.34 336.01 527000 336.01 down down correct
SALM.US Salem Media Group Inc 20260330 0 0.485 0.485 0.415 0.4334 11925 0.4334 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260330 0 13.77 14.56 13.49 13.6 106600 13.6 down down correct
SANA.US Sana Biotechnology Inc 20260330 0 2.825 2.845 2.66 2.68 3347200 2.68 down down correct
SANM.US Sanmina Corporation 20260330 0 133.67 133.67 122.17 124.03 541800 124.03 down down correct
SATS.US EchoStar Corporation 20260330 0 116.1 118.31 110.03 112.23 4796300 112.23 down down correct
SAVA.US Cassava Sciences Inc 20260330 0 1.67 1.72 1.62 1.62 391724 1.62 down down correct
SBAC.US SBA Communications Corporation 20260330 0 168.47 172.14 167.77 169.83 811100 169.83 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260330 0 29.7 29.79 29.34 29.45 535100 29.45 down up incorrect
SBET.US Sharplink Gaming Ltd 20260330 0 6.23 6.32 5.96 6.01 5652300 6.01 down up incorrect
SBFG.US SB Financial Group Inc 20260330 0 20.73 21.22 20.65 21.22 10000 21.22 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260330 0 13.23 13.265 12.82 13.18 407502 13.18 down down correct
SBLK.US Star Bulk Carriers Corp 20260330 0 22.29 22.4593 21.85 22 1962742 22 down down correct
SBNY.US Signature Bank 20260330 0 0.65 0.72 0.65 0.65 31538 0.65
SBRA.US Sabra Health Care REIT Inc 20260330 0 19.66 19.78 19.34 19.44 2554200 19.44 down down correct
SBSI.US Southside Bancshares Inc 20260330 0 30.65 30.85 30.55 30.67 94800 30.67 up up correct
SBUX.US Starbucks Corporation 20260330 0 86.4 87.86 86.22 86.72 7422100 86.72 up up correct
SCHL.US Scholastic Corporation 20260330 0 38.87 39.14 38.54 38.83 431800 38.637 down down correct
SCKT.US Socket Mobile Inc 20260330 0 0.86 0.9 0.86 0.87 9700 0.87 up up correct
SCOR.US comScore Inc 20260330 0 7.08 7.19 7 7.09 8207 7.09 up up correct
SCPS.US Scopus BioPharma Inc 20260330 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260330 0 36.33 36.48 35.72 35.88 193344 35.88 down down correct
SCVL.US Shoe Carnival Inc 20260330 0 16.02 16.07 15.26 15.38 567300 15.2159 down down correct
SCYX.US SCYNEXIS Inc 20260330 0 0.82 0.8398 0.7806 0.7897 83357 0.7897 down down correct
SDGR.US Schrödinger Inc 20260330 0 11.15 11.42 11.04 11.07 926900 11.07 down down correct
SEAC.US SeaChange International Inc 20260330 0 4 4 4 4 0 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260330 0 5.6 6.06 5.45 5.8 96200 5.8 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260330 0 0.058 0.058 0.058 0.058 1500 0.058
SEDG.US SolarEdge Technologies Inc 20260330 0 52.51 52.898 45.8 47.37 3510100 47.37 down down correct
SEED.US Origin Agritech Limited 20260330 0 1.45 1.45 1.26 1.28 95300 1.28 down down correct
SEER.US Seer Inc 20260330 0 1.66 1.7 1.65 1.68 146894 1.68 up down incorrect
SEIC.US SEI Investments Company 20260330 0 76.38 77.53 76.28 77.21 870900 77.21 up down incorrect
SELF.US Global Self Storage Inc 20260330 0 5.09 5.1 5.02 5.03 15800 5.03 down up incorrect
SENEA.US Seneca Foods Corporation 20260330 0 151.99 155.15 148.02 151.82 77600 151.82 down up incorrect
SENEB.US Seneca Foods Corporation 20260330 0 148.03 148.03 148.03 148.03 0 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260330 0 1.9 1.957 1.83 1.92 57800 1.92 up up correct
SFBC.US Sound Financial Bancorp Inc 20260330 0 43.62 44.35 43.62 44.33 6017 44.33 up up correct
SFBS.US ServisFirst Bancshares Inc 20260330 0 73.23 73.23 71.81 72.15 352000 71.7735 down down correct
SFIX.US Stitch Fix Inc 20260330 0 3.34 3.44 3.12 3.27 3148300 3.27 down down correct
SFM.US Sprouts Farmers Market Inc 20260330 0 77.13 78.44 76.74 77.26 1653800 77.26 up up correct
SFNC.US Simmons First National Corporation 20260330 0 19.05 19.19 18.9 18.96 1202400 18.96 down down correct
SFST.US Southern First Bancshares Inc 20260330 0 54.05 54.34 53.11 53.87 193900 53.87 down down correct
SGA.US Saga Communications Inc 20260330 0 11.9 12.08 11.81 11.81 5100 11.81 down down correct
SGC.US Superior Group of Companies Inc 20260330 0 10.07 10.15 9.98 10.05 27100 10.05 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260330 0 3.89 3.96 3.63 3.68 531500 3.68 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260330 0 12.96 14.78 11.51 11.92 20375000 11.92 down down correct
SGMO.US Sangamo Therapeutics Inc 20260330 0 0.34 0.34 0.3 0.31 12268400 0.31 down down correct
SGRP.US SPAR Group Inc 20260330 0 0.68 0.7 0.67 0.68 48500 0.68
SGRY.US Surgery Partners Inc 20260330 0 11.5 11.68 11.41 11.6 806600 11.6 up up correct
SHBI.US Shore Bancshares Inc 20260330 0 18.3 18.37 18.125 18.32 253372 18.32 up up correct
SHC.US Sotera Health Company 20260330 0 13.17 13.365 13.09 13.25 1872600 13.25 up up correct
SHEN.US Shenandoah Telecommunications Company 20260330 0 14.83 15.08 14.67 15.04 237700 15.04 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260330 0 12.15 12.34 11.55 12.01 293600 12.01 down down correct
SHLS.US Shoals Technologies Group Inc 20260330 0 6.72 6.8 6.25 6.25 3791900 6.25 down down correct
SHO.US PI 20260330 0 18.1 18.23 18.1 18.23 169340 17.8738 up up correct
SHOO.US Steven Madden Ltd 20260330 0 33.21 33.78 32.3 32.59 1116200 32.59 down down correct
SIBN.US SI 20260330 0 12.3 12.485 12.15 12.28 470865 12.28 down down correct
SIEB.US Siebert Financial Corp 20260330 0 1.95 1.95 1.8315 1.87 46433 1.87 down down correct
SIFY.US Sify Technologies Limited 20260330 0 12.96 13.31 12.2 12.41 71100 12.41 down down correct
SIGA.US SIGA Technologies Inc 20260330 0 5.3 5.32 5.2 5.26 623000 4.6531 down down correct
SIGI.US Selective Insurance Group Inc 20260330 0 75.04 76.08 74.39 75.35 565700 75.35 up up correct
SIGIP.US Selective Insurance Group Inc 20260330 0 16.15 16.242 16.05 16.11 5700 16.11 down down correct
SILC.US Silicom Ltd 20260330 0 20.88 21.28 19.85 20.12 17200 20.12 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260330 0 110.51 110.82 104.99 105.45 640000 105.45 down up incorrect
SINT.US Sintx Technologies Inc 20260330 0 2.38 2.497 2.22 2.29 14800 2.29 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260330 0 22.84 23.05 22.63 22.76 2621800 22.76 down down correct
SISI.US Shineco Inc 20260330 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260330 0 331.13 333.15 306.62 311.23 520200 311.23 down down correct
SJ.US Scienjoy Holding Corporation 20260330 0 1.34 1.34 1.25 1.31 1700 1.31 down down correct
SKIN.US The Beauty Health Company 20260330 0 0.84 0.857 0.82 0.82 406000 0.82 down down correct
SKYT.US SkyWater Technology Inc 20260330 0 27.2 27.2 25.8 26.18 1405590 26.18 down down correct
SKYW.US SkyWest Inc 20260330 0 89.57 90.13 87.93 88.37 407400 88.37 down down correct
SLAB.US Silicon Laboratories Inc 20260330 0 206.05 206.72 205.25 205.85 313400 205.85 down down correct
SLDB.US Solid Biosciences Inc 20260330 0 7.11 7.11 6.4 6.49 1242328 6.49 down down correct
SLGL.US Sol 20260330 0 80.13 80.13 65.07 68.54 53700 68.54 down down correct
SLGN.US Silgan Holdings Inc 20260330 0 38.33 38.33 37.33 37.88 808600 37.88 down down correct
SLM.US SLM Corporation 20260330 0 20.63 20.84 20.45 20.64 2313100 20.64 up up correct
SLMBP.US SLM Corporation 20260330 0 74.12 74.89 74.12 74.4 700 74.4 up up correct
SLN.US Silence Therapeutics plc 20260330 0 5 5.156 4.75 4.98 292400 4.98 down down correct
SLNG.US Stabilis Solutions Inc 20260330 0 4.81 4.81 4.55 4.55 25800 4.55 down down correct
SLNH.US Soluna Holdings Inc 20260330 0 0.65 0.67 0.59 0.61 2548100 0.61 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260330 0 7.48 7.6 7.06 7.5 8800 7.5 up up correct
SLNO.US Soleno Therapeutics Inc 20260330 0 30.05 31.04 29.78 30.44 1393400 30.44 up down incorrect
SLP.US Simulations Plus Inc 20260330 0 11.45 11.67 11.09 11.36 206200 11.36 down up incorrect
SLRC.US SLR Investment Corp 20260330 0 13.9 14.18 13.87 14.05 319100 14.05 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260330 0 4.4 4.4 3.95 4.01 8664700 4.01 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260330 0 23.78 23.78 23.7582 23.7582 504 23.7582 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260330 0 62.77 63.44 62.48 63.15 43600 63.15 up up correct
SMBK.US SmartFinancial Inc 20260330 0 38.54 38.88 37.89 38.68 57600 38.68 up up correct
SMCI.US Super Micro Computer Inc 20260330 0 22.18 22.25 20.71 21.06 34074900 21.06 down down correct
SMID.US Smith 20260330 0 33.1 33.86 32.5 32.5 10600 32.5 down up incorrect
SMIT.US Schmitt Industries Inc 20260330 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260330 0 16.74 17.54 16.74 16.98 2688600 16.98 up up correct
SMPL.US The Simply Good Foods Company 20260330 0 14.35 14.71 14.27 14.59 1769800 14.59 up up correct
SMSI.US Smith Micro Software Inc 20260330 0 0.72 0.8 0.7 0.72 130500 0.72
SMTC.US Semtech Corporation 20260330 0 78.02 78.5 69.16 70.61 5035100 70.61 down down correct
SMTI.US Sanara MedTech Inc 20260330 0 16.99 17.82 16.6 17.29 65600 17.29 up up correct
SNAX.US Stryve Foods Inc 20260330 0 0.01 0.01 0.01 0.01 0 0.01
SNBR.US Sleep Number Corporation 20260330 0 2.08 2.24 1.9725 2 1399735 2 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260330 0 16.34 16.34 15.78 15.87 561350 15.87 down down correct
SND.US Smart Sand Inc 20260330 0 5.84 5.84 5.18 5.23 656300 5.1262 down down correct
SNDL.US Sundial Growers Inc 20260330 0 1.3 1.33 1.28 1.29 1449600 1.29 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260330 0 23.57 23.57 22.4 22.48 1538900 22.48 down down correct
SNES.US SenesTech Inc 20260330 0 1.68 1.7 1.57 1.59 45800 1.59 down down correct
SNEX.US StoneX Group Inc 20260330 0 79.5 79.8 77.2 77.95 842400 77.95 down down correct
SNFCA.US Security National Financial Corporation 20260330 0 9.31 9.49 9.3 9.49 46081 9.49 up up correct
SNGX.US Soligenix Inc 20260330 0 1.14 1.16 1.09 1.11 176000 1.11 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260330 0 2.13 2.13 2 2.07 29300 2.07 down down correct
SNPS.US Synopsys Inc 20260330 0 382.88 390.78 379.95 383.14 2006700 383.14 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260330 0 20.73 21.662 20.73 20.94 9800 20.94 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260330 0 26.9 26.98 24.15 25.13 72300 25.13 down down correct
SNT.US Senstar Technologies Ltd. 20260330 0 2.83 3 2.82 2.96 49700 2.96 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260330 0 1.82 1.86 1.7 1.825 16100 1.825 up up correct
SNY.US Sanofi 20260330 0 46.64 46.97 46.48 46.72 2382100 46.72 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260330 0 15.43 15.565 14.935 15.15 61936600 15.15 down down correct
SOHOB.US Sotherly Hotels Inc 20260330 0 12.44 12.75 12.44 12.75 400 12.75 up up correct
SOHON.US Sotherly Hotels Inc 20260330 0 12.19 13.4 12.17 13.15 5200 13.15 up up correct
SOHOO.US Sotherly Hotels Inc 20260330 0 12.48 12.79 12.29 12.79 3200 12.79 up up correct
SOHU.US Sohu.com Limited 20260330 0 15.28 15.65 15.09 15.26 35360 15.26 down down correct
SONM.US Sonim Technologies Inc 20260330 0 3.5 4.27 3.3 3.92 183900 3.92 up down incorrect
SONO.US Sonos Inc 20260330 0 12.9 13.2 12.85 12.99 1279500 12.99 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20260330 0 0.549 0.549 0.35 0.42 580900 0.42 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260330 0 4.69 4.84 4.625 4.69 64614 4.69
SOTK.US Sono 20260330 0 4.09 4.13 3.97 4.02 18416 4.02 down up incorrect
SPCB.US SuperCom Ltd 20260330 0 7.65 7.7 7.07 7.2 70600 7.2 down down correct
SPFI.US South Plains Financial Inc 20260330 0 41.55 41.905 41.31 41.67 77400 41.5061 up up correct
SPOK.US Spok Holdings Inc 20260330 0 11.13 11.365 11.12 11.24 184135 11.24 up up correct
SPRB.US Spruce Biosciences Inc 20260330 0 64.43 65.85 55.98 58.53 33700 58.53 down down correct
SPRO.US Spero Therapeutics Inc 20260330 0 2.388 2.43 2.24 2.24 314000 2.24 down down correct
SPSC.US SPS Commerce Inc 20260330 0 54.86 56.48 54.28 55.08 1201500 55.08 up up correct
SPT.US Sprout Social Inc 20260330 0 5.54 5.68 5.49 5.54 1702000 5.54
SPWH.US Sportsman's Warehouse Holdings Inc 20260330 0 1.27 1.31 1.2 1.3 567900 1.3 up up correct
SPWR.US SunPower Corporation 20260330 0 1.24 1.25 1.21 1.22 548600 1.22 down down correct
SQFT.US Presidio Property Trust Inc 20260330 0 2.47 2.573 2.24 2.46 14000 2.46 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260330 0 6.36 6.53 6.06 6.37 3700 6.37 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260330 0 17.52 17.52 16.37 16.77 2289700 16.77 down down correct
SRAX.US SRAX Inc 20260330 0 0.001 0.001 0.001 0.001 19190 0.001
SRCE.US 1st Source Corporation 20260330 0 68.53 69.82 68.34 68.57 131700 68.57 up up correct
SRNE.US Sorrento Therapeutics Inc 20260330 0 0.003 0.0032 0.0018 0.0032 45768 0.0032 up up correct
SRPT.US Sarepta Therapeutics Inc 20260330 0 19.93 20.62 19.81 20.48 2923900 20.48 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260330 0 58.21 58.21 58.21 58.21 0 58.21
SRRK.US Scholar Rock Holding Corporation 20260330 0 42.84 43.97 42.175 43.08 777900 43.08 up up correct
SRTS.US Sensus Healthcare Inc 20260330 0 3.89 4.006 3.78 3.87 30400 3.87 down down correct
SRZN.US Surrozen Inc. Common Stock 20260330 0 28.64 29.44 27.12 27.45 34300 27.45 down down correct
SRZNW.US Surrozen Inc. Warrant 20260330 0 0.017 0.017 0.017 0.017 1482 0.017
SSB.US South State Corporation 20260330 0 90.5 90.84 89.75 90.35 733900 90.35 down down correct
SSBI.US Summit State Bank 20260330 0 13.36 13.49 13.3 13.37 3300 13.37 up up correct
SSKN.US STRATA Skin Sciences Inc 20260330 0 0.25 0.28 0.25 0.27 8800 0.27 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260330 0 66 67.17 65.61 66.65 2491400 66.65 up up correct
SSP.US The E.W. Scripps Company 20260330 0 3.77 3.88 3.67 3.79 629200 3.79 up down incorrect
SSRM.US SSR Mining Inc 20260330 0 26.73 27 25.74 26.21 3154600 26.21 down up incorrect
SSSS.US SuRo Capital Corp 20260330 0 10.19 10.27 9.85 9.94 189400 9.94 down up incorrect
SSTI.US ShotSpotter Inc 20260330 0 6.41 6.485 6.29 6.44 100400 6.44 up down incorrect
SSYS.US Stratasys Ltd 20260330 0 7.7 7.75 7.34 7.42 1104500 7.42 down down correct
STAA.US STAAR Surgical Company 20260330 0 17.92 18.48 17.5 18.34 1169300 18.34 up up correct
STAB.US Statera Biopharma Inc 20260330 0 0.0001 0.0004 0.0001 0.0004 330 0.0004 up up correct
STBA.US S&T Bancorp Inc 20260330 0 41.23 41.49 40.89 41.3 329400 41.3 up up correct
STEP.US StepStone Group Inc 20260330 0 46.08 47.485 45.26 46.51 1095900 46.51 up up correct
STGW.US MDC Partners Inc 20260330 0 6.12 6.29 6.07 6.22 1186000 6.22 up up correct
STIM.US Neuronetics Inc 20260330 0 1.3 1.35 1.205 1.27 3521300 1.27 down down correct
STKL.US SunOpta Inc 20260330 0 6.48 6.48 6.46 6.47 749500 6.47 down down correct
STKS.US The ONE Group Hospitality Inc 20260330 0 1.75 1.84 1.75 1.78 24253 1.78 up up correct
STLD.US Steel Dynamics Inc 20260330 0 172.64 175.51 171.06 171.78 919400 171.25 down down correct
STNE.US StoneCo Ltd 20260330 0 13.64 13.79 13.39 13.59 8432100 11.2269 down down correct
STOK.US Stoke Therapeutics Inc 20260330 0 33 33.21 31.33 31.77 480000 31.77 down down correct
STRA.US Strategic Education Inc 20260330 0 82.17 82.65 80.28 82.47 360600 82.47 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260330 0 99.99 100 99.82 99.965 2111421 99.0073 down down correct
STRL.US Sterling Construction Company Inc 20260330 0 421.94 425 375.08 382.55 748000 382.55 down up incorrect
STRM.US Streamline Health Solutions Inc 20260330 0 0.24 0.24 0.21 0.24 13736 0.24
STRO.US Sutro Biopharma Inc 20260330 0 24.43 25.6 23.8 24.1 73506 24.1 down up incorrect
STRR.US Star Equity Holdings Inc 20260330 0 10 10.8 10 10.35 13100 10.35 up down incorrect
STRRP.US Star Equity Holdings Inc 20260330 0 9.82 10.136 9.55 10.136 21200 10.136 up down incorrect
STRS.US Stratus Properties Inc 20260330 0 31.02 31.69 30.4 31.69 34100 31.69 up up correct
STRT.US Strattec Security Corporation 20260330 0 77.97 78.24 74.55 75.43 72500 75.43 down down correct
STTK.US Shattuck Labs Inc 20260330 0 6.04 6.16 5.93 5.96 288800 5.96 down down correct
STX.US Seagate Technology Holdings plc 20260330 0 393.06 399.41 351.42 362.43 4159300 362.43 down down correct
SUNS.US SLR Senior Investment Corp 20260330 0 8 8.02 7.77 7.95 285200 7.65 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260330 0 49.88 50.07 48.85 49.35 560700 49.35 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260330 0 0.74 0.745 0.701 0.714 80500 0.714 down up incorrect
SVA.US Sinovac Biotech Ltd 20260330 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260330 0 1.77 1.825 1.76 1.79 2979835 1.7783 up up correct
SVRA.US Savara Inc 20260330 0 5.14 5.28 4.85 5.05 1195300 5.05 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260330 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260330 0 1.67 1.69 1.62 1.65 49700 1.65 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260330 0 0.0351 0.0504 0.0351 0.0504 2110 0.0504 up up correct
SWBI.US Smith & Wesson Brands Inc 20260330 0 14.66 14.69 14.26 14.39 554600 14.39 down down correct
SWIM.US Latham Group Inc 20260330 0 5.31 5.355 5.16 5.17 464100 5.17 down down correct
SWKH.US SWK Holdings Corporation 20260330 0 17.03 17.16 16.712 16.89 12436 16.89 down down correct
SWKS.US Skyworks Solutions Inc 20260330 0 53.87 54.1 51.93 52.5 3337000 52.5 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260330 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260330 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260330 0 1.3 1.95 1.25 1.65 1072400 1.65 up up correct
SY.US So 20260330 0 2.72 2.75 2.56 2.59 839200 2.59 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20260330 0 64.11 65.52 64.11 65.18 280100 65.18 up down incorrect
SYBX.US Synlogic Inc 20260330 0 0.61 0.6601 0.6001 0.601 9912 0.601 down up incorrect
SYNA.US Synaptics Incorporated 20260330 0 69.73 69.73 64.53 65.08 1087700 65.08 down up incorrect
SYPR.US Sypris Solutions Inc 20260330 0 2.79 2.79 2.59 2.65 81500 2.65 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 10604 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260330 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260330 0 10.21 10.24 10.208 10.22 33900 10.22 up down incorrect
TACT.US TransAct Technologies Incorporated 20260330 0 3.3 3.42 3.27 3.28 15300 3.28 down down correct
TAIT.US Taitron Components Incorporated 20260330 0 1.5176 1.52 1.5176 1.52 3774 1.52 up up correct
TAKMX.US TAKMX 20260330 0 8.08 8.08 8.08 8.08 0 7.928
TALK.US Talkspace Inc 20260330 0 5.15 5.19 5.14 5.18 5242200 5.18 up up correct
TALKW.US Talkspace Inc 20260330 0 0.0032 0.0036 0.003 0.0031 35400 0.0031 down down correct
TANH.US Tantech Holdings Ltd 20260330 0 0.69 0.706 0.656 0.706 11600 0.706 up up correct
TAOP.US Taoping Inc 20260330 0 1.43 1.43 1.38 1.39 4900 1.39 down down correct
TARA.US Protara Therapeutics Inc 20260330 0 4.93 5 4.8 4.85 513500 4.85 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260330 0 66.08 67.675 64.57 66.92 362300 66.92 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260330 0 6.44 6.56 6.4 6.4 652636 6.4 down down correct
TATT.US TAT Technologies Ltd 20260330 0 42.07 42.07 37.27 38.02 339100 38.02 down down correct
TAYD.US Taylor Devices Inc 20260330 0 75.78 75.78 72.09 72.09 93000 72.09 down down correct
TBBK.US The Bancorp Inc 20260330 0 52.39 52.64 51.43 51.91 493700 51.91 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260330 0 3 3.055 2.985 3.01 1158800 3.01 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260330 0 0.011 0.011 0.011 0.011 2000 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260330 0 20.97 21.03 20.74 20.76 25400 20.6613 down down correct
TBLT.US ToughBuilt Industries Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260330 0 41.36 41.61 41 41.03 44443 41.03 down down correct
TBPH.US Theravance Biopharma Inc 20260330 0 14.93 15.59 14.7 15.26 570300 15.26 up down incorrect
TC.US TuanChe ADR 20260330 0 10.15 10.2 10.15 10.16 2000 10.16 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260330 0 93.49 94.08 92.42 92.71 369800 92.71 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260330 0 21.84 22.186 21.56 21.56 47400 21.56 down up incorrect
TCBK.US TriCo Bancshares 20260330 0 46.98 47.275 46.51 47.09 138629 47.09 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260330 0 17.75 17.75 17.75 17.75 0 17.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20260330 0 37.36 38.0099 37.18 37.44 59982 37.44 up up correct
TCCO.US Technical Communications Corporation 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260330 0 26.55 26.55 25.73 25.88 191600 25.88 down down correct
TCOM.US Trip.com Group Limited 20260330 0 48.69 49.51 48.69 49.17 3205700 49.17 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260330 0 16.44 16.51 16.37 16.37 20454 16.37 down down correct
TCPC.US BlackRock TCP Capital Corp 20260330 0 3.49 3.595 3.44 3.54 1355178 3.54 up up correct
TCRX.US Tscan Therapeutics Inc 20260330 0 1 1.001 0.92 0.94 298500 0.94 down down correct
TCX.US Tucows Inc 20260330 0 16.02 17.08 15.99 16.96 43815 16.96 up up correct
TDAC.US Trident Acquisitions Corp 20260330 0 10.56 10.58 10.56 10.58 285 10.58 up up correct
TDACU.US Trident Acquisitions Corp 20260330 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260330 0 18.25 18.44 18.05 18.07 64227 18.07 down down correct
TDUP.US ThredUp Inc 20260330 0 3.23 3.315 3.08 3.11 3190200 3.11 down down correct
TEAM.US Atlassian Corporation Plc 20260330 0 65.525 68.68 65.24 66.88 5005900 66.88 up up correct
TECH.US Bio 20260330 0 51.51 52.32 51.14 52.04 1757600 52.04 up up correct
TELA.US TELA Bio Inc 20260330 0 0.68 0.705 0.544 0.565 185800 0.565 down down correct
TENB.US Tenable Holdings Inc 20260330 0 16.78 17.48 16.66 17.06 2210200 17.06 up up correct
TENX.US Tenax Therapeutics Inc 20260330 0 14.86 15.12 13.61 14.01 253900 14.01 down down correct
TER.US Teradyne Inc 20260330 0 301 301 273.07 276.35 3130100 276.35 down down correct
TERN.US Terns Pharmaceuticals Inc 20260330 0 52.93 52.96 52.83 52.88 7802855 52.88 down down correct
TFC.US PR 20260330 0 18.3 18.34 18.1 18.19 44086 18.19 down down correct
TFSL.US TFS Financial Corporation 20260330 0 13.73 13.78 13.59 13.73 588100 13.73
TGLS.US Tecnoglass Inc 20260330 0 42.75 44.41 42.48 43.14 628200 42.99 up up correct
TGTX.US TG Therapeutics Inc 20260330 0 31.94 32.135 31.32 31.51 1645400 31.51 down down correct
TH.US Target Hospitality Corp 20260330 0 9.64 9.69 9.205 9.25 431517 9.25 down down correct
THFF.US First Financial Corporation 20260330 0 62.32 62.8398 61.83 62.64 49061 62.085 up up correct
THRM.US Gentherm Incorporated 20260330 0 27.75 27.855 27.03 27.21 295539 27.21 down up incorrect
THRY.US Thryv Holdings Inc 20260330 0 2.5 2.575 2.495 2.55 633300 2.55 up up correct
TIGO.US Millicom International Cellular S.A 20260330 0 75.45 75.5 72.43 73.13 1244000 71.3301 down down correct
TIGR.US UP Fintech Holding Limited 20260330 0 6.11 6.18 6.01 6.08 2365200 6.08 down down correct
TIL.US Instil Bio Inc 20260330 0 7.85 8 7.52 7.97 23064 7.97 up up correct
TILE.US Interface Inc 20260330 0 25.07 25.07 24.45 24.48 709500 24.48 down down correct
TIPT.US Tiptree Inc 20260330 0 16.81 16.91 16.64 16.81 221700 16.81
TIRX.US Tian Ruixiang Holdings Ltd 20260330 0 0.015 0.015 0.0055 0.0128 786583 0.0128 down down correct
TITN.US Titan Machinery Inc 20260330 0 16.2 16.44 15.87 16.29 136200 16.29 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260330 0 0.92 0.93 0.838 0.85 24000 0.85 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260330 0 2.74 2.78 2.63 2.68 63600 2.68 down down correct
TLF.US Tandy Leather Factory Inc 20260330 0 2.23 2.27 2.21 2.26 4800 2.26 up up correct
TLIS.US Talis Biomedical Corporation 20260330 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260330 0 6.32 6.4 5.93 5.99 2770100 5.99 down down correct
TLS.US Telos Corporation 20260330 0 4.28 4.28 4.02 4.09 892200 4.09 down down correct
TLSA.US Tiziana Life Sciences PLC 20260330 0 1.24 1.24 1.17 1.24 208200 1.24
TMC.US TMC the metals company Inc 20260330 0 4.26 4.3 3.93 4.1 9251400 4.1 down down correct
TMCI.US Treace Medical Concepts Inc 20260330 0 1.23 1.303 1.17 1.2 437100 1.2 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260330 0 0.28 0.315 0.25 0.2714 364044 0.2714 down down correct
TMDX.US TransMedics Group Inc 20260330 0 98.15 100.05 93.08 94.31 1381600 94.31 down down correct
TMUS.US T 20260330 0 211.66 216.35 210.93 213.94 5900000 213.94 up up correct
TNDM.US Tandem Diabetes Care Inc 20260330 0 21.2 21.35 19.54 19.585 2053100 19.585 down down correct
TNGX.US Bctg Acquisition Corp 20260330 0 19.66 19.8 19.01 19.21 2319200 19.21 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260330 0 12.78 12.78 11.6 12.03 757600 12.03 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260330 0 0.6819 0.6844 0.62 0.62 3479510 0.62 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260330 0 2.94 2.97 2.74 2.83 2042100 2.83 down up incorrect
TOIIW.US The Oncology Institute Inc 20260330 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260330 0 0.59 0.6 0.59 0.6 17200 0.6 up down incorrect
TOPS.US Top Ships Inc 20260330 0 3.26 3.35 3.06 3.06 58000 3.06 down down correct
TOUR.US Tuniu Corporation 20260330 0 0.77 0.822 0.761 0.78 27980 7.8 up up correct
TOWN.US TowneBank 20260330 0 33.31 33.535 33.11 33.43 500048 33.16 up up correct
TPST.US Tempest Therapeutics Inc 20260330 0 1.69 1.69 1.52 1.52 204200 1.52 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260330 0 11.9 12.35 11.5 11.77 243600 11.77 down up incorrect
TREE.US LendingTree Inc 20260330 0 42.18 43.85 41.95 42.2 253800 42.2 up down incorrect
TRIB.US Trinity Biotech plc 20260330 0 0.6 0.63 0.56 0.56 380200 0.56 down up incorrect
TRIN.US Trinity Capital Inc 20260330 0 14.33 14.51 14.31 14.37 1198200 14.2124 up down incorrect
TRIP.US TripAdvisor Inc 20260330 0 10.16 10.51 10.11 10.39 3885600 10.39 up down incorrect
TRMB.US Trimble Inc 20260330 0 63.71 64.14 62.01 62.54 2366100 62.54 down down correct
TRMD.US TORM plc 20260330 0 27.51 27.95 26.8 27.38 676700 27.38 down down correct
TRMK.US Trustmark Corporation 20260330 0 42.21 42.28 41.8 42.08 296776 42.08 down down correct
TRNS.US Transcat Inc 20260330 0 71.87 72.26 69.05 70.45 97800 70.45 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260330 0 2.17 2.45 2.15 2.28 1850700 2.28 up up correct
TROO.US TROOPS Inc 20260330 0 2.15 2.15 1.52 2.05 370200 2.05 down down correct
TROW.US T. Rowe Price Group Inc 20260330 0 89.45 90.39 88.61 89.03 3014200 89.03 down down correct
TRS.US TriMas Corporation 20260330 0 36.27 36.3 35.47 35.55 349400 35.55 down down correct
TRST.US TrustCo Bank Corp NY 20260330 0 43.17 43.34 42.55 43.13 100000 43.13 down down correct
TRTN.US PE 20260330 0 18.61 18.96 18.61 18.68 1927 18.68 up up correct
TRUP.US Trupanion Inc 20260330 0 25.625 26.535 25.46 25.79 395300 25.79 up up correct
TRVG.US trivago N.V 20260330 0 2.76 2.76 2.65 2.66 39900 2.66 down down correct
TRVI.US Trevi Therapeutics Inc 20260330 0 11.3 11.645 10.95 11.19 963200 11.19 down down correct
TRVN.US Trevena Inc 20260330 0 0.011 0.011 0.011 0.011 400 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260330 0 37.07 37.27 33.34 33.65 144800 33.65 down down correct
TSBK.US Timberland Bancorp Inc 20260330 0 39.25 39.38 39.06 39.2 25595 39.2 down down correct
TSCO.US Tractor Supply Company 20260330 0 45.52 45.85 45.13 45.41 4639600 45.41 down down correct
TSEM.US Tower Semiconductor Ltd 20260330 0 172.18 173.48 153.26 158.58 5167800 158.58 down down correct
TSHA.US Taysha Gene Therapies Inc 20260330 0 4.1 4.15 4.03 4.07 2318400 4.07 down down correct
TSLA.US Tesla Inc 20260330 0 365.86 367.29 352.14 355.28 67954400 355.28 down up incorrect
TTD.US The Trade Desk Inc 20260330 0 21.2 22.57 21.2 22.01 21062700 22.01 up up correct
TTEC.US TTEC Holdings Inc 20260330 0 2.24 2.39 2.2 2.31 368100 2.31 up up correct
TTEK.US Tetra Tech Inc 20260330 0 30.48 30.48 29.61 29.76 2159500 29.76 down down correct
TTGT.US TechTarget Inc 20260330 0 3.72 3.93 3.63 3.91 256700 3.91 up up correct
TTMI.US TTM Technologies Inc 20260330 0 97.39 97.39 86.75 88.29 1829100 88.29 down down correct
TTOO.US T2 Biosystems Inc 20260330 0 0.0022 0.0022 0.0002 0.0002 4777 0.0002 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260330 0 3.03 3.09 3.03 3.03 2225 3.03
TTWO.US Take 20260330 0 192.79 195.62 191.23 193.08 2086700 193.08 up up correct
TUSK.US Mammoth Energy Services Inc 20260330 0 2.85 2.875 2.62 2.62 340700 2.62 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260330 0 10.6 10.6 10.6 10.6 1200 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260330 0 0.5428 0.5428 0.461 0.48 3776 0.48 down down correct
TVTX.US Travere Therapeutics Inc 20260330 0 27.46 28.265 27.14 27.66 1031600 27.66 up up correct
TW.US Tradeweb Markets Inc 20260330 0 117.58 118.04 115.85 116.87 911500 116.87 down down correct
TWIN.US Twin Disc Incorporated 20260330 0 15.35 15.35 14.71 14.74 19300 14.74 down down correct
TWLVU.US Twelve Seas Investment Company II 20260330 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260330 0 45.33 45.33 42.68 43.26 1091900 43.26 down down correct
TXG.US 10x Genomics Inc 20260330 0 19.65 19.89 19.22 19.81 1518500 19.81 up up correct
TXMD.US TherapeuticsMD Inc 20260330 0 2.09 2.19 1.95 1.99 41100 1.99 down down correct
TXN.US Texas Instruments Incorporated 20260330 0 191.61 192.71 184.95 186.42 6024700 186.42 down down correct
TXRH.US Texas Roadhouse Inc 20260330 0 161.09 163.5 159.99 162.32 1182200 162.32 up up correct
TYRA.US Tyra Biosciences Inc 20260330 0 36.51 36.57 34.01 34.6 1541099 34.6 down down correct
TZOO.US Travelzoo 20260330 0 5.76 5.82 5.45 5.66 104700 5.66 down down correct
UAL.US United Airlines Holdings Inc 20260330 0 88.14 89.15 84.64 85.21 7268400 85.21 down down correct
UBCP.US United Bancorp Inc 20260330 0 15.89 16.71 15.89 16.57 14700 16.57 up up correct
UBFO.US United Security Bancshares 20260330 0 10.33 10.33 10.21 10.31 39197 10.31 down down correct
UBOH.US United Bancshares Inc 20260330 0 38.88 38.946 38 38 700 38 down down correct
UBSI.US United Bankshares Inc 20260330 0 40.75 40.9 40.53 40.69 1183245 40.69 down down correct
UCL.US uCloudlink Group Inc 20260330 0 1.475 1.475 1.4 1.4 804 1.4 down down correct
UCTT.US Ultra Clean Holdings Inc 20260330 0 59.99 60.62 54.54 55.89 1241900 55.89 down down correct
UDMY.US Udemy Inc. Common Stock 20260330 0 4.44 4.625 4.41 4.56 1035000 4.56 up up correct
UEIC.US Universal Electronics Inc 20260330 0 4.2 4.2 4.06 4.11 45914 4.11 down down correct
UFCS.US United Fire Group Inc 20260330 0 36.85 37.34 36.28 37.23 105200 37.23 up up correct
UFPI.US UFP Industries Inc 20260330 0 90.41 91.48 89.56 89.98 389200 89.98 down up incorrect
UFPT.US UFP Technologies Inc 20260330 0 191.84 195.36 185.5 186.76 208400 186.76 down up incorrect
UG.US United 20260330 0 6.8 6.87 6.5 6.64 4900 6.64 down up incorrect
UGRO.US urban 20260330 0 18.58 29 18.475 20.62 11582000 20.62 up down incorrect
UHAL.US AMERCO 20260330 0 46.46 46.93 45.71 46.27 262700 46.27 down up incorrect
UK.US Ucommune International Ltd 20260330 0 0.44 0.495 0.418 0.442 6560 4.42 up down incorrect
ULBI.US Ultralife Corporation 20260330 0 6.39 6.5 6.05 6.13 59200 6.13 down down correct
ULCC.US Frontier Group Holdings Inc 20260330 0 3.54 3.55 3.37 3.41 4128300 3.41 down down correct
ULH.US Universal Logistics Holdings Inc 20260330 0 19.75 21.05 18.99 20.48 68200 20.48 up up correct
ULTA.US Ulta Beauty Inc 20260330 0 514.8 520 506.4 510.09 701700 510.09 down down correct
UMBF.US UMB Financial Corporation 20260330 0 110.34 110.71 109.1 109.98 550300 109.98 down down correct
UNB.US Union Bankshares Inc 20260330 0 23.93 24.22 23.35 24.22 7300 23.8683 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260330 0 6.16 6.3 6.045 6.11 613100 6.11 down down correct
UNIT.US Uniti Group Inc 20260330 0 7.94 8.15 7.94 8.1 2162900 8.1 up up correct
UNTY.US Unity Bancorp Inc 20260330 0 51.2 51.59 50.29 51.51 39300 51.51 up up correct
UONE.US Urban One Inc 20260330 0 5.81 6.48 5.55 5.62 29700 5.62 down down correct
UONEK.US Urban One Inc 20260330 0 6.06 6.06 5.45 5.45 1900 5.45 down down correct
UPC.US Universe Pharmaceuticals INC 20260330 0 2.66 2.8555 2.62 2.62 5402 2.62 down down correct
UPLD.US Upland Software Inc 20260330 0 0.62 0.718 0.6 0.602 189500 0.602 down down correct
UPST.US Upstart Holdings Inc 20260330 0 24.84 25.17 23.965 24.22 4545900 24.22 down down correct
UPWK.US Upwork Inc 20260330 0 10.88 10.92 10.52 10.57 4232200 10.57 down down correct
URBN.US Urban Outfitters Inc 20260330 0 60.98 62.05 60.17 60.93 1265600 60.93 down down correct
URGN.US UroGen Pharma Ltd 20260330 0 17 17.21 16.5 17 1059300 17
UROY.US Uranium Royalty Corp 20260330 0 3.37 3.405 3.25 3.3 2076400 3.3 down down correct
USAU.US U.S. Gold Corp 20260330 0 14.3 14.41 13.85 14 263900 14 down up incorrect
USCB.US US Century Bank 20260330 0 18.53 18.53 18.22 18.49 27000 18.49 down up incorrect
USEG.US U.S. Energy Corp 20260330 0 1 1.01 0.94 0.95 4252600 0.95 down down correct
USIO.US Usio Inc 20260330 0 1.11 1.16 1.09 1.14 49400 1.14 up up correct
USLM.US United States Lime & Minerals Inc 20260330 0 125.71 126.33 123.01 125.21 105400 125.21 down down correct
USQIX.US USQ Core Real Estate Fund 20260330 0 16.3 16.3 16.3 16.3 0 16.3
UTHR.US United Therapeutics Corporation 20260330 0 605.22 607.89 580.07 588.36 1721900 588.36 down up incorrect
UTMD.US Utah Medical Products Inc 20260330 0 61.81 65.06 61.81 64.79 20448 64.79 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260330 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260330 0 2.47 2.5 2.3 2.44 23200 2.44 down up incorrect
UVSP.US Univest Financial Corporation 20260330 0 33.91 34.01 33.53 33.82 268200 33.82 down up incorrect
UXIN.US Uxin Limited 20260330 0 3.2 3.2 2.87 3 268500 3 down down correct
VABK.US Virginia National Bankshares Corporation 20260330 0 39.02 39.6 38.9 39.6 7554 39.6 up up correct
VALN.US Valneva SE 20260330 0 6.4 6.47 6.13 6.19 149900 6.19 down down correct
VALU.US Value Line Inc 20260330 0 34.95 36.03 33.67 36.03 5400 35.6787 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260330 0 0.0205 0.0205 0.0001 0.0002 236239 0.0002 down down correct
VBNK.US VersaBank Common Shares 20260330 0 13.79 13.95 13.74 13.87 26200 13.8551 up up correct
VC.US Visteon Corporation 20260330 0 88.65 88.67 85.16 85.71 384700 85.71 down down correct
VCEL.US Vericel Corporation 20260330 0 29.38 30.72 29.16 30.55 916300 30.55 up up correct
VCMIX.US Versus Capital Multi 20260330 0 23.16 23.16 23.16 23.16 0 22.9253
VCNX.US Vaccinex Inc 20260330 0 0.65 1 0.61 1 7500 1 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260330 0 28.9 28.9 28.9 28.9 0 28.9
VCTR.US Victory Capital Holdings Inc 20260330 0 64.97 65.35 62.84 64.98 600000 64.98 up up correct
VCYT.US Veracyte Inc 20260330 0 30.2 30.71 29.88 30.44 1326600 30.44 up up correct
VECO.US Veeco Instruments Inc 20260330 0 35.96 36 32.49 32.83 1032300 32.83 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260330 0 0.31 0.317 0.268 0.28 2262100 0.28 down down correct
VELO.US Velocity Acquisition Corp 20260330 0 10.02 10.169 8.36 8.65 3695100 8.65 down down correct
VEON.US VEON Ltd 20260330 0 46.07 46.2 44.76 44.78 128700 44.78 down down correct
VERA.US Vera Therapeutics Inc 20260330 0 38.98 39.05 37.9 38.1 426100 38.1 down down correct
VERB.US Verb Technology Company Inc 20260330 0 2.42 2.56 2.38 2.45 275900 2.45 up up correct
VERI.US Veritone Inc 20260330 0 1.845 1.88 1.63 1.7 6292600 1.7 down up incorrect
VERO.US Venus Concept Inc 20260330 0 0.34 0.374 0.305 0.307 12900 0.307 down up incorrect
VERU.US Veru Inc 20260330 0 2.1 2.15 2.1 2.13 37000 2.13 up down incorrect
VERX.US Vertex Inc 20260330 0 11.42 11.76 11.275 11.67 1703100 11.67 up down incorrect
VFF.US Village Farms International Inc 20260330 0 2.69 2.8 2.61 2.65 986998 2.65 down up incorrect
VFLEX.US VFLEX 20260330 0 27.34 27.34 27.34 27.34 0 27.1805
VG.US Vonage Holdings Corp 20260330 0 17.3 17.61 16.66 16.89 23209900 16.89 down down correct
VIA.US Via Renewables Inc 20260330 0 13.73 14.51 13.69 13.93 497300 13.93 up up correct
VIASP.US Via Renewables Inc 20260330 0 25.56 25.585 25.56 25.585 1100 24.932 up down incorrect
VIAV.US Viavi Solutions Inc 20260330 0 35.01 35.28 30.81 31.81 7291700 31.81 down up incorrect
VICR.US Vicor Corporation 20260330 0 157.91 157.91 137.67 142.22 1222400 142.22 down up incorrect
VINP.US Vinci Partners Investments Ltd 20260330 0 10.22 10.395 9.94 10.15 125740 10.15 down down correct
VIOT.US Viomi Technology Co. Ltd 20260330 0 1.08 1.14 1.03 1.03 285700 0.964 down down correct
VIR.US Vir Biotechnology Inc 20260330 0 8.4 8.47 8.26 8.46 1487700 8.46 up up correct
VIRC.US Virco Mfg. Corporation 20260330 0 6.24 6.32 6.22 6.27 30500 6.27 up up correct
VIRT.US Virtu Financial Inc 20260330 0 42.55 43.4 42.276 42.84 612100 42.84 up up correct
VISL.US Vislink Technologies Inc 20260330 0 1.5 1.5 1.46 1.46 800 1.46 down down correct
VITL.US Vital Farms Inc 20260330 0 13.21 13.4 12.635 13.2 2575000 13.2 down down correct
VIVE.US Viveve Medical Inc 20260330 0 0.0002 0.0002 0.0002 0.0002 600 0.0002
VIVO.US Meridian Bioscience Inc 20260330 0 2.5 2.57 2.2 2.25 450200 2.25 down down correct
VKTX.US Viking Therapeutics Inc 20260330 0 32.66 32.66 29.875 29.92 3189900 29.92 down down correct
VLGEA.US Village Super Market Inc 20260330 0 42.32 42.98 41.61 42.81 48900 42.56 up up correct
VLY.US Valley National Bancorp 20260330 0 12 12.06 11.85 11.9 6145400 11.9 down down correct
VLYPO.US Valley National Bancorp 20260330 0 24.88 24.88 24.44 24.5 26100 24.5 down down correct
VLYPP.US Valley National Bancorp 20260330 0 24.7 24.74 24.57 24.73 5000 24.73 up up correct
VMAR.US Vision Marine Technologies Inc 20260330 0 1.97 2.03 1.95 1.99 60000 1.99 up up correct
VMD.US Viemed Healthcare Inc 20260330 0 9.32 9.5 9.25 9.35 232000 9.35 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260330 0 6.83 6.89 6.57 6.65 1166100 6.65 down down correct
VNET.US 21Vianet Group Inc 20260330 0 8.34 8.54 7.89 7.94 5230000 7.94 down down correct
VNO.US PO 20260330 0 14.27 14.37 14.07 14.195 7435 14.195 down down correct
VNOM.US Viper Energy Partners LP 20260330 0 48.265 48.38 46.46 46.71 2296800 46.71 down down correct
VOD.US Vodafone Group Plc 20260330 0 14.71 14.84 14.64 14.7 3983500 14.7 down down correct
VOR.US Vor Biopharma Inc 20260330 0 14.66 15.13 14.23 14.7 1073600 14.7 up up correct
VRA.US Vera Bradley Inc 20260330 0 3.18 3.29 2.94 3.02 437300 3.02 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260330 0 0.5404 0.5499 0.42 0.4859 132710 0.4859 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260330 0 4.43 4.869 4.43 4.76 68700 4.76 up up correct
VRDN.US Viridian Therapeutics Inc 20260330 0 17 19.1 16.97 18.53 13775900 18.53 up up correct
VREX.US Varex Imaging Corporation 20260330 0 10.79 10.83 10.27 10.34 222600 10.34 down down correct
VRM.US Vroom Inc 20260330 0 12.045 12.7 12.045 12.67 8100 12.67 up up correct
VRME.US VerifyMe Inc 20260330 0 0.789 0.81 0.7707 0.7713 60200 0.7713 down down correct
VRNS.US Varonis Systems Inc 20260330 0 21.34 21.72 21.005 21.17 2461100 21.17 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260330 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VRRM.US Verra Mobility Corporation 20260330 0 14 14.26 13.93 14.14 1773193 14.14 up up correct
VRSK.US Verisk Analytics Inc 20260330 0 184.87 190.07 184.12 187.36 1553400 187.36 up up correct
VRSN.US VeriSign Inc 20260330 0 250.48 253.86 248.4 249.67 820900 249.67 down down correct
VRTS.US Virtus Investment Partners Inc 20260330 0 130.28 132.24 128.64 130.16 154190 127.9858 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260330 0 438.73 443.65 432.14 443.16 1960900 443.16 up up correct
VS.US Versus Systems Inc 20260330 0 1.19 1.21 1.1144 1.1598 18200 1.1598 down down correct
VSAT.US Viasat Inc 20260330 0 47.5 47.71 43.41 43.72 1433800 43.72 down down correct
VSEC.US VSE Corporation 20260330 0 172.32 172.65 164.11 165.37 820329 165.2956 down down correct
VSLYX.US If Inv Snr Fnd Y 20260330 0 5.49 5.49 5.49 5.49 0 5.455
VSTM.US Verastem Inc 20260330 0 5.03 5.1 4.8 4.85 2318900 4.85 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260330 0 0.57 0.57 0.54 0.55 360200 0.55 down up incorrect
VTRS.US Viatris Inc 20260330 0 13.2 13.25 12.87 12.96 7458700 12.96 down down correct
VTSI.US VirTra Inc 20260330 0 3.82 3.94 3.74 3.755 76600 3.755 down down correct
VTVT.US vTv Therapeutics Inc 20260330 0 40 40 36.7 36.7 29900 36.7 down down correct
VUZI.US Vuzix Corporation 20260330 0 2.2 2.23 2.04 2.07 595700 2.07 down down correct
VVOS.US Vivos Therapeutics Inc 20260330 0 1.17 1.17 1.085 1.09 88700 1.09 down down correct
VVPR.US VivoPower International PLC 20260330 0 2.5 2.57 2.2 2.25 450256 2.25 down down correct
VXRT.US Vaxart Inc 20260330 0 0.64 0.67 0.56 0.6 848400 0.6 down down correct
VYGR.US Voyager Therapeutics Inc 20260330 0 3.91 4.03 3.82 3.87 735000 3.87 down down correct
VYNE.US VYNE Therapeutics Inc 20260330 0 0.587 0.59 0.573 0.588 133200 0.588 up up correct
WABC.US Westamerica Bancorporation 20260330 0 51.53 51.73 51.17 51.42 218707 51.42 down down correct
WAFD.US Washington Federal Inc 20260330 0 31.3 31.31 31.01 31.07 572507 31.07 down down correct
WAFDP.US Washington Federal Inc 20260330 0 16.58 16.69 16.23 16.69 22100 16.385 up up correct
WAFU.US Wah Fu Education Group Limited 20260330 0 1.579 1.655 1.54 1.561 11200 1.561 down down correct
WAL.US PA 20260330 0 22.65 23.0284 22.61 22.81 5114 22.81 up up correct
WALD.US Waldencast Acquisition Corp 20260330 0 1.01 1.01 0.942 0.949 167900 0.949 down down correct
WALDW.US Waldencast Acquisition Corp 20260330 0 0.036 0.036 0.036 0.036 0 0.036
WASH.US Washington Trust Bancorp Inc 20260330 0 32.98 33.06 32.5 32.91 200301 32.3592 down up incorrect
WATT.US Energous Corporation 20260330 0 14.83 15.3 13.3 13.78 576300 13.78 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260330 0 5.76 5.875 5.68 5.75 5800 5.75 down up incorrect
WB.US Weibo Corporation 20260330 0 8.62 8.69 8.5 8.64 932769 8.0715 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260330 0 26.44 27.03 26.28 26.557 1384200 26.557 up up correct
WDAY.US Workday Inc 20260330 0 124.6 129.92 124.6 128.77 3590000 128.77 up up correct
WDC.US Western Digital Corporation 20260330 0 282.43 286.87 249.06 251.67 9063600 251.67 down up incorrect
WDFC.US WD 20260330 0 203.22 209.37 201.32 203.58 151000 202.5603 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260330 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260330 0 6.82 6.89 6.67 6.78 10209300 6.78 down down correct
WERN.US Werner Enterprises Inc 20260330 0 28.8 29.06 28.38 28.64 961503 28.5161 down down correct
WEYS.US Weyco Group Inc 20260330 0 32.1 32.4 31.48 32.01 11485 32.01 down down correct
WFC.US PD 20260330 0 16.92 16.98 16.85 16.8501 78860 16.8501 down down correct
WFCF.US Where Food Comes From Inc 20260330 0 13.4 13.4 13.32 13.32 5600 13.32 down down correct
WFCPX.US Wells Fargo & Co Non 20260330 0 16.83 16.83 16.83 16.83 0 16.83
WFRD.US Weatherford International plc Ordinary Shares 20260330 0 97.01 97.44 92.47 92.62 852600 92.62 down down correct
WHF.US WhiteHorse Finance Inc 20260330 0 7.13 7.37 7.13 7.31 116600 7.31 up up correct
WHLM.US Wilhelmina International Inc 20260330 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260330 0 1.04 1.05 0.918 0.928 33000 2.784 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260330 0 37.07 37.07 37.07 37.07 200 37.07
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260330 0 7.18 7.18 6.61 6.61 1600 6.61 down up incorrect
WILC.US G. Willi 20260330 0 25.44 25.44 25 25.2 2302 24.7522 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260330 0 1.63 1.885 1.6 1.82 198400 1.82 up down incorrect
WINA.US Winmark Corporation 20260330 0 422.75 425.63 416.2 422.38 54300 422.38 down down correct
WING.US Wingstop Inc 20260330 0 159.655 162.45 153.108 154.64 893700 154.64 down down correct
WINT.US Windtree Therapeutics Inc 20260330 0 0.01 0.01 0.01 0.01 151900 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260330 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260330 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260330 0 87.21 89.31 87.18 87.78 4552100 87.78 up down incorrect
WKEY.US WISeKey International Holding AG 20260330 0 5.76 5.95 5.32 5.46 212700 5.46 down up incorrect
WKHS.US Workhorse Group Inc 20260330 0 2.95 2.96 2.76 2.93 102200 2.93 down down correct
WKSP.US Worksport Ltd. Common Stock 20260330 0 1.04 1.05 0.94 0.95 217000 0.95 down down correct
WLDN.US Willdan Group Inc 20260330 0 80 80 75.16 75.33 284600 75.33 down down correct
WLFC.US Willis Lease Finance Corporation 20260330 0 169.31 170.49 162.01 162.95 67300 162.95 down down correct
WMG.US Warner Music Group Corp 20260330 0 23.82 24.3 23.69 24.1 4036700 24.1 up up correct
WNEB.US Western New England Bancorp Inc 20260330 0 12.96 12.96 12.79 12.93 44900 12.93 down down correct
WNW.US Wunong Net Technology Company Limited 20260330 0 0.085 0.086 0.072 0.077 145081 7.7 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260330 0 2.67 2.72 2.615 2.68 1644000 2.68 up up correct
WORX.US SCWorx Corp 20260330 0 0.125 0.127 0.11 0.116 47800 1.74 down down correct
WPRT.US Westport Fuel Systems Inc 20260330 0 1.87 1.88 1.81 1.84 26600 1.84 down down correct
WRAP.US Wrap Technologies Inc 20260330 0 1.49 1.49 1.35 1.38 464800 1.38 down down correct
WRLD.US World Acceptance Corporation 20260330 0 132.97 135.8 132.16 133.33 82700 133.33 up up correct
WSBC.US WesBanco Inc 20260330 0 33.63 33.81 33.37 33.73 532400 33.73 up up correct
WSBF.US Waterstone Financial Inc 20260330 0 18.28 18.35 18.07 18.2 133000 18.0313 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260330 0 17.34 17.34 16.52 16.57 2752500 16.57 down down correct
WSFS.US WSFS Financial Corporation 20260330 0 64.1 64.72 63.49 64.43 440300 64.43 up up correct
WTBA.US West Bancorporation Inc 20260330 0 23.71 24 23.48 23.76 33600 23.76 up up correct
WTER.US The Alkaline Water Company Inc 20260330 0 0.05 0.08 0.05 0.08 23808 0.08 up up correct
WTFC.US Wintrust Financial Corporation 20260330 0 133.21 134.08 131.82 133.55 510000 133.55 up up correct
WTW.US Weight Watchers International Inc 20260330 0 283.37 290.44 283.2 289.72 475600 288.76 up up correct
WVE.US Wave Life Sciences Ltd 20260330 0 6.48 6.76 6.27 6.62 6288700 6.62 up up correct
WVFC.US WVS Financial Corp 20260330 0 13.81 13.93 13.81 13.81 600 13.81
WVVI.US Willamette Valley Vineyards Inc 20260330 0 2.68 2.68 2.54 2.54 1500 2.54 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260330 0 2.95 2.95 2.92 2.92 700 2.92 down down correct
WW.US WW International Inc 20260330 0 14.17 14.34 13.075 13.21 301900 13.21 down down correct
WWD.US Woodward Inc 20260330 0 352.38 354.56 338.78 341.52 511600 341.52 down down correct
WYNN.US Wynn Resorts Limited 20260330 0 97.07 98.27 96.14 96.77 1419800 96.77 down down correct
XAIR.US Beyond Air Inc 20260330 0 0.72 0.72 0.671 0.672 140400 0.672 down down correct
XBIO.US Xenetic Biosciences Inc 20260330 0 2.75 2.755 2.65 2.67 11900 2.67 down down correct
XBIT.US XBiotech Inc 20260330 0 2.27 2.3 2.25 2.27 22680 2.27
XCAPX.US ACAP Strategic Fund 20260330 0 27.81 27.81 27.81 27.81 0 27.81
XCUR.US Exicure Inc 20260330 0 4.42 4.511 4.25 4.473 15100 4.473 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260330 0 21.2 21.2 21.2 21.2 0 21.2
XEL.US Xcel Energy Inc 20260330 0 79.14 79.73 78.72 79.17 4946200 79.17 up up correct
XELA.US Exela Technologies Inc 20260330 0 0.05 0.05 0.05 0.05 0 0.05
XELB.US Xcel Brands Inc 20260330 0 1.5 1.58 1.44 1.5 24700 1.5
XENE.US Xenon Pharmaceuticals Inc 20260330 0 55.06 55.67 53.62 55.55 1051600 55.55 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260330 0 5.32 5.64 5.29 5.6 2542000 5.6 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260330 0 3.98 4.27 3.89 3.99 358500 3.99 up up correct
XGN.US Exagen Inc 20260330 0 2.69 2.78 2.59 2.65 140800 2.65 down down correct
XILSX.US Pioneer ILS Interval Fund 20260330 0 10.16 10.16 10.16 10.16 0 10.16
XLO.US Xilio Therapeutics Inc. Common Stock 20260330 0 8.48 8.511 8.02 8.235 13500 8.235 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260330 0 37.53 38.83 36.83 37.41 999400 37.41 down down correct
XNCR.US Xencor Inc 20260330 0 11.46 11.61 10.96 11.35 938643 11.35 down down correct
XNET.US Xunlei Limited 20260330 0 5.59 5.68 5.44 5.5 258600 5.5 down down correct
XOMA.US XOMA Corporation 20260330 0 30.17 30.5 28.64 30.25 76500 30.25 up up correct
XOMAO.US XOMA Corporation 20260330 0 25.61 25.71 25.61 25.66 15700 25.1431 up up correct
XOMAP.US XOMA Corporation 20260330 0 25.865 25.98 25.75 25.78 1900 25.2605 down down correct
XONE.US The ExOne Company 20260330 0 49.5 49.51 49.4912 49.505 206763 49.1686 up up correct
XOS.US Xos Inc 20260330 0 1.68 1.795 1.6 1.61 47200 1.61 down down correct
XOSWW.US Xos Equity Warrants 20260330 0 0.0034 0.0036 0.0034 0.0034 6000 0.0034
XP.US XP Inc 20260330 0 17.93 18.16 17.51 17.73 4896600 17.73 down down correct
XPEL.US XPEL Inc 20260330 0 40.87 40.99 39.46 39.91 532900 39.91 down down correct
XPER.US Xperi Holding Corporation 20260330 0 5.57 5.63 5.48 5.55 235315 5.55 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260330 0 5.49 5.49 5.49 5.49 0 5.455
XRAY.US DENTSPLY SIRONA Inc 20260330 0 11.53 11.69 11.07 11.2 4852300 11.2 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260330 0 0.381 0.39 0.35 0.383 11680 1.915 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260330 0 1.39 1.4 1.26 1.28 4188100 1.255 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260330 0 9.14 9.14 9.14 9.14 0 9.0361
XSICX.US Voya Senior Income Fund Class 20260330 0 9.11 9.11 9.11 9.11 0 9.06
XSIIX.US ING Senior Incm Fd 20260330 0 9.09 9.09 9.09 9.09 0 9.0338
XSIWX.US ING Senior Incm Fd 20260330 0 9.15 9.15 9.15 9.15 0 9.093
XSLCX.US Invesco Senior Loan Fund Class 20260330 0 5.49 5.49 5.49 5.49 0 5.456
XTLB.US XTL Biopharmaceuticals Ltd 20260330 0 2.52 2.61 2.46 2.61 2595 2.61 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260330 0 2.41 2.41 1.95 2.36 108400 2.36 down up incorrect
YI.US 111 Inc 20260330 0 6.27 6.43 6.27 6.43 5000 6.43 up up correct
YJ.US Yunji Inc 20260330 0 1.76 1.769 1.76 1.769 1500 1.769 up up correct
YORW.US The York Water Company 20260330 0 30.24 30.91 30.2 30.86 133065 30.86 up up correct
YQ.US 17 Education & Technology Group Inc 20260330 0 2.26 2.29 2.01 2.05 2800 2.05 down down correct
YTRA.US Yatra Online Inc 20260330 0 1 1.09 1 1.01 111200 1.01 up up correct
Z.US Zillow Group Inc 20260330 0 40.87 41.75 40.52 40.79 3538300 40.79 down down correct
ZBRA.US Zebra Technologies Corporation 20260330 0 203.35 205.27 199.05 199.3 718300 199.3 down down correct
ZCMD.US Zhongchao Inc 20260330 0 1.775 1.83 1.72 1.815 4200 1.815 up up correct
ZD.US Ziff Davis Inc. 20260330 0 41.48 43.73 41.48 41.92 981200 41.92 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260330 0 0.644 0.72 0.644 0.6705 1774 0.6705 up up correct
ZG.US Zillow Group Inc 20260330 0 41.26 41.51 40.46 40.63 623000 40.63 down up incorrect
ZION.US Zions Bancorporation National Association 20260330 0 55.85 56.23 55.11 55.59 1558800 55.59 down down correct
ZIONP.US Zions Bancorporation National Association 20260330 0 19.19 19.43 19.16 19.2 2402 19.2 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260330 0 4.99 5.25 4.5 5.15 6200 5.15 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20260330 0 0.0191 0.0191 0.0191 0.0191 31500 0.0191
ZJZZT.US NASDAQ TEST STOCK 20260330 0 28.2 28.2 28.2 28.2 10300 28.2
ZKIN.US ZK International Group Co. Ltd 20260330 0 1.47 1.628 1.25 1.25 13100 1.25 down down correct
ZLAB.US Zai Lab Limited 20260330 0 17.91 18.07 17.73 17.85 383800 17.85 down down correct
ZM.US Zoom Video Communications Inc 20260330 0 77.41 79.19 77.06 78.68 3713100 78.68 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260330 0 2.15 2.21 2.07 2.14 638100 2.14 down down correct
ZS.US Zscaler Inc 20260330 0 135.26 141.42 134.66 137.26 2936700 137.26 up up correct
ZUMZ.US Zumiez Inc 20260330 0 21.43 21.69 21.02 21.37 140800 21.37 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260330 0 12.1 31.31 10.105 31.31 166567 31.31 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260330 0 19.44 19.44 19.44 19.44 117118 19.44

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