CollectAI

close-nasdaq_stocks

2026/03/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260331 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20260331 0 0.87 0.95 0.82 0.89 8000 0.89 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260331 0 9.96 9.96 9.96 9.96 200 9.96
AAIDX.US AAIDX 20260331 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260331 0 10.38 10.8 10.26 10.74 58813600 10.74 up up correct
AAME.US Atlantic American Corporation 20260331 0 2.59 2.64 2.2 2.33 38600 2.33 down down correct
AAOI.US Applied Optoelectronics Inc 20260331 0 86.685 87.57 78.575 84.59 13094300 84.59 down down correct
AAON.US AAON Inc 20260331 0 80.5 86.79 80.5 82.75 914100 82.75 up up correct
AAPL.US Apple Inc 20260331 0 247.91 255.48 247.1 253.79 49598100 253.79 up up correct
AATC.US Image Sensing Systems Inc 20260331 0 5.4 5.46 5.25 5.46 2800 5.46 up up correct
ABCB.US Ameris Bancorp 20260331 0 77.37 78.54 76.87 77.99 531100 77.99 up up correct
ABCL.US AbCellera Biologics Inc 20260331 0 3.35 3.57 3.35 3.49 2989200 3.49 up up correct
ABEO.US Abeona Therapeutics Inc 20260331 0 4.3 4.51 4.3 4.48 1097700 4.48 up up correct
ABNB.US Airbnb Inc 20260331 0 125.07 127.055 123.165 126.28 3644200 126.28 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260331 0 2.19 2.42 2.19 2.36 413100 2.36 up up correct
ABR.US PF 20260331 0 21.89 22.0499 21.7 21.79 162992 21.4124 down down correct
ABSI.US Absci Corporation Common Stock 20260331 0 2.815 3.07 2.815 3 3798700 3 up up correct
ABUS.US Arbutus Biopharma Corporation 20260331 0 4.37 4.565 4.37 4.5 2063276 4.5 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260331 0 0.94 0.98 0.92 0.97 81100 0.97 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260331 0 21.26 22.39 21.26 22.26 2211200 22.26 up up correct
ACB.US Aurora Cannabis Inc 20260331 0 3.14 3.33 3.14 3.27 874800 3.27 up up correct
ACET.US Adicet Bio Inc 20260331 0 6.26 6.82 6.26 6.81 72900 6.81 up up correct
ACGL.US Arch Capital Group Ltd 20260331 0 96.01 96.48 94.05 95.99 2103500 95.99 down down correct
ACGLN.US Arch Capital Group Ltd 20260331 0 16.57 16.64 16.39 16.43 191600 16.43 down down correct
ACGLO.US Arch Capital Group Ltd 20260331 0 19.7 19.73 19.41 19.48 119300 19.48 down down correct
ACHC.US Acadia Healthcare Company Inc 20260331 0 22.98 23.73 22.85 23.39 1853100 23.39 up up correct
ACHV.US Achieve Life Sciences Inc 20260331 0 2.71 2.99 2.71 2.94 1002700 2.94 up down incorrect
ACIU.US AC Immune SA 20260331 0 2.61 2.77 2.59 2.75 127564 2.75 up down incorrect
ACIW.US ACI Worldwide Inc 20260331 0 40.88 41.3 40.19 41.01 604700 41.01 up down incorrect
ACLS.US Axcelis Technologies Inc 20260331 0 91.87 93.81 89.16 93.08 592100 93.08 up down incorrect
ACMR.US ACM Research Inc 20260331 0 38.19 39.39 37.16 39.35 1498100 39.35 up up correct
ACNB.US ACNB Corporation 20260331 0 47.98 48.37 47.49 47.87 48250 47.87 down down correct
ACRS.US Aclaris Therapeutics Inc 20260331 0 3.52 3.765 3.52 3.75 2115560 3.75 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260331 0 40.97 41.06 40.23 40.81 225800 40.81 down down correct
ACTG.US Acacia Research Corporation 20260331 0 4.88 4.91 4.78 4.81 216943 4.81 down down correct
ACVA.US ACV Auctions Inc 20260331 0 4.3 4.385 4.165 4.24 2725900 4.24 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260331 0 3.46 3.74 3.36 3.71 196126 3.71 up up correct
ADAG.US Adagene Inc 20260331 0 3.76 4.05 3.56 3.92 56500 3.92 up up correct
ADBE.US Adobe Inc 20260331 0 241.67 244.03 239.51 243.08 4575900 243.08 up up correct
ADC.US PA 20260331 0 17 17.0201 16.8 16.8 41656 16.7134 down down correct
ADI.US Analog Devices Inc 20260331 0 309.37 319.32 306.5 318.14 4285900 318.14 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260331 0 1.7 1.85 1.7 1.79 102800 1.79 up up correct
ADMA.US ADMA Biologics Inc 20260331 0 9.15 9.42 8.95 9.01 7315100 9.01 down down correct
ADP.US Automatic Data Processing Inc 20260331 0 206.91 208.17 202.35 203.18 3444800 203.18 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260331 0 13.14 13.9 13.09 13.88 2401900 13.88 up up correct
ADSK.US Autodesk Inc 20260331 0 234.92 241.21 234.89 239.4 1947000 239.4 up up correct
ADTN.US ADTRAN Inc 20260331 0 12.19 12.72 12.11 12.58 2432800 12.58 up up correct
ADTX.US Aditxt Inc 20260331 0 0.8 1.02 0.8 0.979 700000 0.979 up down incorrect
ADUS.US Addus HomeCare Corporation 20260331 0 95.44 95.98 92.83 93.65 226800 93.65 down up incorrect
ADV.US Advantage Solutions Inc 20260331 0 27.51 27.63 20.3 21.14 233200 21.14 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260331 0 6.52 6.52 6.25 6.29 2900 6.29 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260331 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260331 0 1.14 1.28 1.1 1.2 1058500 1.2 up up correct
AEHR.US Aehr Test Systems 20260331 0 33.51 37.52 33 37.08 3326400 37.08 up up correct
AEI.US Alset EHome International Inc 20260331 0 1.6 1.9521 1.6 1.84 9714 1.84 up up correct
AEIS.US Advanced Energy Industries Inc 20260331 0 303.85 325.94 300 322.71 761500 322.71 up up correct
AEMD.US Aethlon Medical Inc 20260331 0 2.14 2.22 2.08 2.19 11900 2.19 up up correct
AEP.US American Electric Power Company Inc 20260331 0 131.41 131.78 129.89 131.08 3124300 131.08 down down correct
AEYE.US AudioEye Inc 20260331 0 5.94 6.49 5.85 6.37 285200 6.37 up up correct
AFBI.US Affinity Bancshares Inc 20260331 0 22.47 22.47 22.2 22.26 411100 22.26 down down correct
AFCG.US AFC Gamma Inc 20260331 0 2.63 2.865 2.62 2.82 407262 2.82 up up correct
AFIB.US Acutus Medical Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260331 0 43.92 46.19 43.6 45.82 5325700 45.82 up up correct
AFYA.US Afya Limited 20260331 0 15 15.14 14.6 14.87 123500 14.87 down down correct
AGEN.US Agenus Inc 20260331 0 3.25 3.44 3.25 3.34 394500 3.34 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260331 0 33.72 36.35 33.67 33.83 3606800 33.83 up down incorrect
AGMH.US AGM Group Holdings Inc 20260331 0 0.85 0.946 0.832 0.93 47900 0.93 up down incorrect
AGNC.US AGNC Investment Corp 20260331 0 9.85 10.04 9.79 10.03 22629500 9.9203 up down incorrect
AGNCM.US AGNC Investment Corp 20260331 0 24.6 24.865 24.58 24.58 161900 24.063 down up incorrect
AGNCN.US AGNC Investment Corp 20260331 0 25.17 25.31 25.07 25.17 131000 24.605
AGNCO.US AGNC Investment Corp 20260331 0 24.92 25.045 24.89 24.96 216800 24.402 up down incorrect
AGNCP.US AGNC Investment Corp. 20260331 0 24.27 24.41 24.19 24.27 781374 23.7306
AGYS.US Agilysys Inc 20260331 0 72.53 73.43 70.63 71.14 285600 71.14 down down correct
AHCO.US AdaptHealth Corp 20260331 0 11.48 11.98 11.455 11.9 2191100 11.9 up up correct
AIHS.US Senmiao Technology Limited 20260331 0 1.35 1.35 1.15 1.24 120400 1.24 down down correct
AIP.US Arteris Inc. Common Stock 20260331 0 15.63 16.54 15.34 16.44 536333 16.44 up up correct
AIRG.US Airgain Inc 20260331 0 5.59 5.67 5.48 5.5 57500 5.5 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260331 0 2.8 2.98 2.76 2.83 1344900 2.83 up up correct
AIRT.US Air T Inc 20260331 0 21.97 21.97 21 21.8 3677 21.8 down down correct
AIRTP.US Air T Inc 20260331 0 19.11 19.11 19.11 19.11 300 19.11
AKAM.US Akamai Technologies Inc 20260331 0 110.67 116.39 110.01 114.85 3803800 114.85 up up correct
AKBA.US Akebia Therapeutics Inc 20260331 0 1.34 1.4 1.338 1.39 1897800 1.39 up up correct
AKTS.US Akoustis Technologies Inc 20260331 0 17.21 19.36 16.62 17.89 1184200 17.89 up up correct
AKTX.US Akari Therapeutics Plc 20260331 0 4.99 5.45 4.564 5.15 28100 5.15 up up correct
ALCO.US Alico Inc 20260331 0 41.42 41.49 40.6 41.26 51215 41.2099 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260331 0 1.73 1.81 1.67 1.69 2395400 1.69 down down correct
ALEC.US Alector Inc 20260331 0 2.03 2.19 2.03 2.15 352535 2.15 up up correct
ALF.US Alfi Inc 20260331 0 10.76 10.76 10.76 10.76 475600 10.76
ALGM.US Allegro MicroSystems Inc 20260331 0 29.42 31.625 29.25 31.53 1878300 31.53 up up correct
ALGN.US Align Technology Inc 20260331 0 167.5 173.12 166.06 171.43 791400 171.43 up up correct
ALGS.US Aligos Therapeutics Inc 20260331 0 6.73 7.57 6.73 7.43 54800 7.43 up up correct
ALGT.US Allegiant Travel Company 20260331 0 78.74 82.41 77.15 81.04 423000 81.04 up up correct
ALHC.US Alignment Healthcare Inc 20260331 0 16.95 17.88 16.93 17.62 4065900 17.62 up up correct
ALKS.US Alkermes plc 20260331 0 32.96 36.22 32.54 35.36 12031500 35.36 up up correct
ALKT.US Alkami Technology Inc 20260331 0 15.47 16.03 15.45 15.67 1533600 15.67 up up correct
ALLO.US Allogene Therapeutics Inc 20260331 0 2.26 2.495 2.26 2.44 3682842 2.44 up up correct
ALLT.US Allot Ltd 20260331 0 6.36 6.73 6.28 6.66 345669 6.66 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260331 0 319.06 332.48 318.37 330.87 1352300 330.87 up up correct
ALOT.US AstroNova Inc 20260331 0 9.12 9.55 9.12 9.19 18300 9.19 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260331 0 0.0005 0.001 0.0002 0.001 425539 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20260331 0 42.98 43.67 42.36 43.19 422100 43.19 up up correct
ALRS.US Alerus Financial Corporation 20260331 0 24.23 24.23 23.47 23.71 279443 23.71 down up incorrect
ALT.US Altimmune Inc 20260331 0 2.98 3.12 2.95 3.08 3290500 3.08 up down incorrect
ALTO.US Alto Ingredients Inc 20260331 0 4.61 5.06 4.56 4.84 2484000 4.84 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260331 0 1.93 2.045 1.93 2.005 384513 2.005 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260331 0 1.04 1.12 1.02 1.06 138200 1.06 up up correct
AMAL.US Amalgamated Financial Corp 20260331 0 38.78 39.06 38.34 38.87 121400 38.87 up up correct
AMAT.US Applied Materials Inc 20260331 0 328.83 342.06 325.46 341.79 8335600 341.79 up up correct
AMBA.US Ambarella Inc 20260331 0 49.81 51.52 49.22 51.48 618400 51.48 up up correct
AMCX.US AMC Networks Inc 20260331 0 6.75 6.94 6.64 6.79 336900 6.79 up up correct
AMD.US Advanced Micro Devices Inc 20260331 0 198.05 204 196.41 203.43 42318700 203.43 up up correct
AMGN.US Amgen Inc 20260331 0 350.73 355.49 347.11 351.85 3747100 351.85 up up correct
AMKR.US Amkor Technology Inc 20260331 0 42.48 45.38 42 45.03 3439400 45.03 up up correct
AMPG.US AmpliTech Group Inc 20260331 0 1.76 1.945 1.76 1.9 735500 1.9 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260331 0 19.53 20 19.27 19.59 534427 19.59 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260331 0 6.81 7.05 6.75 6.82 1831000 6.82 up down incorrect
AMRN.US Amarin Corporation plc 20260331 0 14.2 14.6 13.99 14.46 35200 14.46 up down incorrect
AMSC.US American Superconductor Corporation 20260331 0 32.6 34.28 32.18 33.85 1135600 33.85 up up correct
AMSF.US AMERISAFE Inc 20260331 0 33.86 34.09 33.03 33.33 168900 33.33 down down correct
AMST.US Amesite Inc 20260331 0 1.752 1.86 1.752 1.84 14100 1.84 up up correct
AMTB.US Amerant Bancorp Inc 20260331 0 22 22.33 21.72 22.04 257000 22.04 up down incorrect
AMTX.US Aemetis Inc 20260331 0 3.25 3.44 3.07 3.19 2220500 3.19 down up incorrect
AMWD.US American Woodmark Corporation 20260331 0 40.27 41.33 39.3 39.83 134200 39.83 down up incorrect
AMZN.US Amazon.com Inc 20260331 0 204.85 210.28 204.14 208.27 58470100 208.27 up down incorrect
ANAB.US AnaptysBio Inc 20260331 0 57.5 60.09 55.1201 55.46 1215900 36.9733 down up incorrect
ANDE.US The Andersons Inc 20260331 0 72.09 72.69 70.38 71.78 269200 71.58 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260331 0 0.99 0.99 0.99 0.99 700 0.99
ANGI.US Angi Inc 20260331 0 6.8 6.94 6.54 6.85 799800 6.85 up up correct
ANGO.US AngioDynamics Inc 20260331 0 10.95 11.41 10.9 11.37 488600 11.37 up up correct
ANIK.US Anika Therapeutics Inc 20260331 0 14.14 15.08 14.0601 14.5 119657 14.5 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260331 0 74.27 77.36 74.27 76.9 372100 76.9 up up correct
ANIX.US Anixa Biosciences Inc 20260331 0 2.49 2.66 2.49 2.58 134500 2.58 up up correct
ANNX.US Annexon Inc 20260331 0 5.64 6.1 5.235 5.54 4932600 5.54 down down correct
ANY.US Sphere 3D Corp 20260331 0 1.38 1.45 1.37 1.45 36900 1.45 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260331 0 21.32 22.18 20.78 22.16 278900 22.16 up up correct
AOUT.US American Outdoor Brands Inc 20260331 0 9.23 9.41 9 9.34 21491 9.34 up up correct
APA.US APA Corporation 20260331 0 43.58 44.3 40.92 42.44 13813100 42.1578 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260331 0 7.5425 10.535 7.5425 10.2184 16250 10.2184 up up correct
APEI.US American Public Education Inc 20260331 0 56.89 57.46 56.19 56.88 647501 56.88 down down correct
API.US Agora Inc 20260331 0 3.42 3.55 3.42 3.54 267488 3.54 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260331 0 40.4 40.45 40.22 40.23 90709600 40.23 down down correct
APM.US Aptorum Group Limited 20260331 0 0.825 0.85 0.76 0.796 26800 0.796 down down correct
APOG.US Apogee Enterprises Inc 20260331 0 32.97 33.61 32.48 33.54 251300 33.54 up down incorrect
APP.US AppLovin Corporation 20260331 0 379.5 399.38 373 398 4661300 398 up down incorrect
APPF.US AppFolio Inc 20260331 0 158 161.87 155.13 157.82 287200 157.82 down up incorrect
APPN.US Appian Corporation 20260331 0 24.07 24.23 23.625 24.11 476800 24.11 up down incorrect
APPS.US Digital Turbine Inc 20260331 0 2.94 2.98 2.86 2.88 5285100 2.88 down up incorrect
APRE.US Aprea Therapeutics Inc 20260331 0 0.694 0.8 0.69 0.763 635800 0.763 up up correct
APVO.US Aptevo Therapeutics Inc 20260331 0 3.97 4.634 3.97 4.27 189900 4.27 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260331 0 1.34 1.43 1.33 1.36 6864 1.36 up up correct
APYX.US Apyx Medical Corporation 20260331 0 3.63 3.805 3.608 3.69 64400 3.69 up up correct
AQB.US AquaBounty Technologies Inc 20260331 0 0.88 0.92 0.865 0.865 7900 0.865 down down correct
AQMS.US Aqua Metals Inc 20260331 0 3.94 4.44 3.865 4.28 72400 4.28 up up correct
AQST.US Aquestive Therapeutics Inc 20260331 0 4.05 4.24 4.05 4.15 1237800 4.15 up up correct
ARAY.US Accuray Incorporated 20260331 0 0.33 0.39 0.33 0.39 1267300 0.39 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260331 0 0.57 0.6247 0.5693 0.61 1475178 0.61 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260331 0 0.0738 0.0738 0.0738 0.0738 3739 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260331 0 2.88 2.97 2.84 2.87 24700 2.87 down down correct
ARCB.US ArcBest Corporation 20260331 0 94.54 98.47 93.97 98.36 423000 98.36 up up correct
ARCC.US Ares Capital Corporation 20260331 0 18.03 18.15 17.7 18.02 9936600 18.02 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260331 0 7.29 7.78 7.1 7.72 914800 7.72 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 4220 0.0002
ARDX.US Ardelyx Inc 20260331 0 5.69 6.04 5.685 5.99 5472500 5.99 up up correct
AREC.US American Resources Corporation 20260331 0 2.34 2.505 2.33 2.42 2513900 2.42 up up correct
ARGX.US argenx SE 20260331 0 711.025 734.17 708.1 730.25 370175 730.25 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260331 0 6.61 6.82 6.46 6.78 1213000 6.78 up up correct
ARKO.US Arko Corp 20260331 0 5.5 5.745 5.425 5.56 1215300 5.56 up up correct
ARKR.US Ark Restaurants Corp 20260331 0 6.78 6.78 6.56 6.56 1800 6.56 down down correct
ARLP.US Alliance Resource Partners L.P 20260331 0 28.07 28.87 27.34 27.65 327200 27.65 down down correct
AROW.US Arrow Financial Corporation 20260331 0 33.64 33.87 33.13 33.57 116664 33.57 down down correct
ARQQ.US Arqit Quantum Inc 20260331 0 12.01 13.32 12.01 13.25 255000 13.25 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260331 0 0.135 0.148 0.1286 0.148 12587 0.148 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260331 0 21.9 23.68 21.835 23.56 2062600 23.56 up up correct
ARRY.US Array Technologies Inc 20260331 0 6.91 7.24 6.58 7.23 6345000 7.23 up up correct
ARTL.US Artelo Biosciences Inc 20260331 0 10.12 10.56 7.11 7.58 5038405 7.58 down down correct
ARTNA.US Artesian Resources Corporation 20260331 0 32.59 32.74 31.695 31.85 76236 31.85 down down correct
ARTW.US Art's 20260331 0 2.08 2.1589 2.0602 2.09 16334 2.09 up up correct
ARVN.US Arvinas Inc 20260331 0 10.26 10.85 10.26 10.6 1144600 10.6 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260331 0 59.05 63.08 58.65 62.7 2060400 62.7 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260331 0 20.71 20.71 20.71 20.71 0 20.71
ASLE.US AerSale Corporation 20260331 0 6.14 6.285 6.13 6.22 241600 6.22 up up correct
ASMB.US Assembly Biosciences Inc 20260331 0 27.01 28.14 26.66 27.75 97600 27.75 up up correct
ASML.US ASML Holding N.V 20260331 0 1284.325 1322.41 1276.01 1320.83 1731472 1317.9513 up up correct
ASO.US Academy Sports and Outdoors Inc 20260331 0 54.46 57.085 54.46 56.45 1134886 56.45 up up correct
ASPC.US Alpha Capital Acquisition Company 20260331 0 10.8 10.91 10.73 10.82 4000 10.82 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260331 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260331 0 6.45 6.46 6.1 6.37 43656 6.37 down down correct
ASPU.US Aspen Group Inc 20260331 0 0.2651 0.2775 0.2651 0.2775 22519 0.2775 up up correct
ASRT.US Assertio Holdings Inc 20260331 0 18.42 20.15 18.42 19.06 311200 19.06 up down incorrect
ASRV.US AmeriServ Financial Inc 20260331 0 3.63 3.66 3.59 3.62 19927 3.62 down up incorrect
ASTC.US Astrotech Corporation 20260331 0 4.19 5.6 4.02 5.23 4795265 5.23 up down incorrect
ASTE.US Astec Industries Inc 20260331 0 52.58 54.03 51.86 53.84 192500 53.84 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260331 0 4.06 4.18 4.005 4.13 1014065 4.13 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260331 0 0.1001 0.1001 0.1001 0.1001 1358 0.1001
ASTS.US AST SpaceMobile Inc 20260331 0 77.24 83.275 75.93 82.87 15135300 82.87 up up correct
ASUR.US Asure Software Inc 20260331 0 8.45 8.74 8.34 8.6 165100 8.6 up up correct
ASYS.US Amtech Systems Inc 20260331 0 11.3 11.7 11.14 11.68 111000 11.68 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260331 0 3.455 3.61 3.45 3.54 3022200 3.54 up up correct
ATCX.US Atlas Technical Consultants Inc 20260331 0 4.56 5.79 4.5 5.56 64227 5.56 up up correct
ATEC.US Alphatec Holdings Inc 20260331 0 11.16 11.22 10.78 10.88 2912300 10.88 down down correct
ATER.US Aterian Inc 20260331 0 0.567 0.599 0.55 0.573 35700 0.573 up up correct
ATEX.US Anterix Inc 20260331 0 37.28 38.83 37.125 38.19 176702 38.19 up up correct
ATHE.US Alterity Therapeutics Limited 20260331 0 3.41 3.57 3.41 3.48 4200 3.48 up up correct
ATLC.US Atlanticus Holdings Corporation 20260331 0 52.25 53.15 50.67 52.47 56100 52.47 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260331 0 24.99 25.02 24.96 24.99 33300 24.6098
ATLCP.US Atlanticus Holdings Corporation 20260331 0 21.75 21.99 21.31 21.85 6200 21.85 up up correct
ATLO.US Ames National Corporation 20260331 0 27.96 28.4399 27.9 28.22 47313 28.22 up up correct
ATMH.US All Things Mobile Analytic Inc 20260331 0 0.064 0.064 0.064 0.064 0 0.064
ATNI.US ATN International Inc 20260331 0 27.52 27.85 27 27.22 49700 27.22 down down correct
ATOM.US Atomera Incorporated 20260331 0 3.63 3.895 3.61 3.81 641400 3.81 up up correct
ATOS.US Atossa Therapeutics Inc 20260331 0 4.77 5.26 4.77 5.26 42716 5.26 up up correct
ATRA.US Atara Biotherapeutics Inc 20260331 0 4.4 4.86 4.4 4.73 63500 4.73 up down incorrect
ATRC.US AtriCure Inc 20260331 0 28.49 28.6 27.45 28.53 470300 28.53 up down incorrect
ATRO.US Astronics Corporation 20260331 0 63.88 67.07 62.52 66.73 602200 66.73 up up correct
ATXI.US Avenue Therapeutics Inc 20260331 0 0.29 0.29 0.29 0.29 22 0.29
AUB.US Atlantic Union Bankshares Corporation 20260331 0 35.06 36.02 34.92 35.74 1307700 35.74 up up correct
AUBN.US Auburn National Bancorporation Inc 20260331 0 23.68 23.87 22.89 23.87 3000 23.87 up up correct
AUDC.US AudioCodes Ltd 20260331 0 8.29 8.48 8.27 8.41 105800 8.41 up up correct
AUID.US Ipsidy Inc. Common Stock 20260331 0 1.25 1.35 1.24 1.3 329700 1.3 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260331 0 14.16 14.85 14.16 14.82 1475500 14.82 up up correct
AUR.US Aurora Innovation Inc 20260331 0 3.99 4.16 3.885 4.12 19246200 4.12 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260331 0 6.4 6.75 6.28 6.69 340168 6.69 up up correct
AUROW.US Aurora Innovation Inc 20260331 0 0.23 0.23 0.1801 0.199 29181 0.199 down down correct
AUTL.US Autolus Therapeutics plc 20260331 0 1.31 1.425 1.3 1.38 3451435 1.38 up up correct
AUUD.US Auddia Inc 20260331 0 0.68 0.68 0.51 0.568 103884 4.4031 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260331 0 6.42 6.56 6.275 6.44 1782800 6.44 up up correct
AVAV.US AeroVironment Inc 20260331 0 179.87 185 176.22 183.05 1319200 183.05 up up correct
AVGO.US Broadcom Inc 20260331 0 299.39 310.31 296.34 309.51 29289500 309.51 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260331 0 5.13 5.4 5.13 5.38 325200 5.38 up up correct
AVNW.US Aviat Networks Inc 20260331 0 22.64 23.1 22.02 22.61 119800 22.61 down down correct
AVO.US Mission Produce Inc 20260331 0 13.81 13.84 13.555 13.76 544947 13.76 down down correct
AVPT.US Avepoint Inc 20260331 0 9.48 9.61 9.235 9.51 2443300 9.51 up up correct
AVT.US Avnet Inc 20260331 0 59.27 61.84 59.19 61.62 1238300 61.62 up up correct
AVTX.US Avalo Therapeutics Inc 20260331 0 14.12 15.09 13.55 14.93 1047500 14.93 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260331 0 2.85 3.09 2.85 3.07 1875500 3.07 up down incorrect
AWRE.US Aware Inc 20260331 0 1.19 1.29 1.15 1.25 30600 1.25 up down incorrect
AXGN.US AxoGen Inc 20260331 0 31.53 33.64 31.46 33.13 1135700 33.13 up up correct
AXON.US Axon Enterprise Inc 20260331 0 419.15 434.2 413.56 424.69 817800 424.69 up up correct
AXSM.US Axsome Therapeutics Inc 20260331 0 160.2 171.6 159.92 169.02 677100 169.02 up up correct
AXTI.US AXT Inc 20260331 0 54.26 57.8 50.21 56.98 15471400 56.98 up up correct
AYTU.US Aytu Biopharma Inc 20260331 0 2.62 2.8 2.61 2.73 63700 2.73 up up correct
AZN.US AstraZeneca PLC 20260331 0 194.85 197.27 193.55 197.22 2759600 197.22 up up correct
BAC.US PQ 20260331 0 16.8 17.01 16.73 17 200358 16.7393 up up correct
BAND.US Bandwidth Inc 20260331 0 17.49 18.46 17.26 17.82 575831 17.82 up up correct
BANF.US BancFirst Corporation 20260331 0 109.11 110.07 107.21 108.5 186100 108.5 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260331 0 26.32 26.32 26.32 26.32 0 26.32
BANR.US Banner Corporation 20260331 0 60.84 61.05 60.1 60.68 219800 60.68 down down correct
BANX.US StoneCastle Financial Corp 20260331 0 19.08 19.2 18.85 19.06 72200 18.9155 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260331 0 2.43 2.62 2.43 2.586 5200 2.586 up down incorrect
BATRA.US The Liberty Braves Group 20260331 0 47.15 47.785 46.67 47.15 87100 47.15
BATRK.US The Liberty Braves Group 20260331 0 42.17 42.995 41.85 42.7 614900 42.7 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260331 0 4.53 4.75 4.49 4.64 1100000 4.64 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260331 0 6.89 7.25 6.84 7.14 124700 7.14 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260331 0 3.3 3.39 3.2 3.34 11600 3.34 up down incorrect
BBIG.US Vinco Ventures Inc 20260331 0 0.0034 0.0034 0.0034 0.0034 1903 0.0034
BBIO.US BridgeBio Pharma Inc 20260331 0 70.22 74.935 70.22 74.26 2336800 74.26 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260331 0 1.09 1.135 1.08 1.1 8500 1.1 up up correct
BBSI.US Barrett Business Services Inc 20260331 0 30.31 30.61 29.16 29.18 552613 29.18 down down correct
BCAB.US BioAtla Inc 20260331 0 0.16 0.164 0.145 0.161 28250 8.05 up up correct
BCBP.US BCB Bancorp Inc 20260331 0 8.9 9.07 8.76 8.98 129100 8.98 up up correct
BCDA.US BioCardia Inc 20260331 0 1.2 1.22 1.15 1.21 28900 1.21 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260331 0 0.87 0.95 0.87 0.95 20000 0.95 up up correct
BCML.US BayCom Corp 20260331 0 30.1 30.1 29.53 29.73 35600 29.73 down down correct
BCOR.US Blucora Inc 20260331 0 21.4265 21.4265 21.4265 21.4265 33 21.4265
BCOW.US 1895 Bancorp of Wisconsin Inc 20260331 0 10.75 10.76 10.75 10.76 200 10.76 up up correct
BCPC.US Balchem Corporation 20260331 0 171.31 172.15 167.15 169.48 222200 169.48 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260331 0 9.57 9.69 9.3 9.52 5655300 9.52 down down correct
BCTX.US BriaCell Therapeutics Corp 20260331 0 4.17 4.3 4.11 4.19 127900 4.19 up up correct
BCYC.US Bicycle Therapeutics plc 20260331 0 4.49 4.7 4.38 4.64 300900 4.64 up up correct
BDSX.US Biodesix Inc 20260331 0 14 14.74 13.58 14.5 31400 14.5 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260331 0 2.06 2.165 2.06 2.13 592100 2.13 up up correct
BEAM.US Beam Therapeutics Inc 20260331 0 22.3 24.2 22.3 23.83 2393500 23.83 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260331 0 1.15 1.25 1.139 1.22 491800 1.22 up up correct
BEATW.US Heartbeam Inc. Warrant 20260331 0 0.1351 0.1351 0.1351 0.1351 3866 0.1351
BEEM.US Beam Global 20260331 0 1.42 1.49 1.395 1.47 221000 1.47 up up correct
BELFA.US Bel Fuse Inc 20260331 0 183.8 184.68 174.38 180.2 61000 180.1515 down down correct
BELFB.US Bel Fuse Inc 20260331 0 201.79 204 189.36 197.98 257900 197.9216 down down correct
BFC.US Bank First Corporation 20260331 0 134.4 135.32 132.56 135.06 123300 135.06 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260331 0 0.781 0.815 0.78 0.809 15700 0.809 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260331 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260331 0 27.24 27.24 26.77 27.04 105700 27.04 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260331 0 0.0683 0.145 0.0683 0.075 9923 0.075 up up correct
BHF.US Brighthouse Financial Inc 20260331 0 60.11 60.32 59.78 59.88 651300 59.88 down down correct
BHFAL.US Brighthouse Financial Inc 20260331 0 16.55 16.69 16.16 16.4 113200 16.4 down down correct
BHFAM.US Brighthouse Financial Inc 20260331 0 10.875 10.945 10.73 10.84 94300 10.84 down down correct
BHFAN.US Brighthouse Financial Inc 20260331 0 12.17 12.205 11.87 12 183700 12 down down correct
BHFAO.US Brighthouse Financial Inc 20260331 0 15.49 15.82 15.43 15.56 250400 15.56 up up correct
BHFAP.US Brighthouse Financial Inc 20260331 0 14.95 15.292 14.7 14.76 142200 14.76 down down correct
BIDU.US Baidu Inc 20260331 0 107.75 111.72 107.5 111.42 1635829 111.42 up up correct
BIIB.US Biogen Inc 20260331 0 179.46 184.68 171.37 183.33 2719800 183.33 up down incorrect
BILI.US Bilibili Inc 20260331 0 21.76 22.59 21.62 22.56 1951900 22.56 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260331 0 0.421 0.45 0.403 0.445 309000 0.445 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260331 0 3.19 3.46 2.15 3.01 1976753 3.01 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260331 0 1.86 1.98 1.86 1.95 50013405 1.95 up up correct
BIVI.US BioVie Inc 20260331 0 1.35 1.405 1.35 1.4 21267 1.4 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260331 0 1.76 1.85 1.67 1.84 30500 1.84 up up correct
BJRI.US BJ's Restaurants Inc 20260331 0 35.54 35.64 34.33 35.1 353200 35.1 down down correct
BKNG.US Booking Holdings Inc 20260331 0 4137 4240 4065.52 4210.32 9462500 168.4128 up up correct
BKR.US Baker Hughes Company 20260331 0 61.09 62.06 60.3 61.05 10379100 61.05 down down correct
BKSC.US Bank of South Carolina Corporation 20260331 0 15.51 15.89 15.51 15.75 3805 15.5162 up up correct
BKYI.US BIO 20260331 0 0.56 0.56 0.49 0.53 37830 5.3 down down correct
BL.US BlackLine Inc 20260331 0 36.49 37.76 36.07 37 1244500 37 up up correct
BLBD.US Blue Bird Corporation 20260331 0 55.09 57.22 54.52 56.79 517600 56.79 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260331 0 9.83 10.1 9.26 9.76 1385700 9.76 down down correct
BLDP.US Ballard Power Systems Inc 20260331 0 2.32 2.45 2.32 2.42 2482900 2.42 up up correct
BLFS.US BioLife Solutions Inc 20260331 0 18.99 19.41 18.53 19.08 289900 19.08 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260331 0 12.99 13.29 12.79 13.24 717911 13.24 up up correct
BLIN.US Bridgeline Digital Inc 20260331 0 0.791 0.82 0.791 0.797 26551 0.797 up up correct
BLKB.US Blackbaud Inc 20260331 0 38.33 39.12 37.75 38.61 636400 38.61 up up correct
BLMN.US Bloomin' Brands Inc 20260331 0 5.42 5.48 5.2 5.4 2514500 5.4 down down correct
BLNK.US Blink Charging Co 20260331 0 0.5 0.5669 0.5 0.5669 3022224 0.5669 up up correct
BLRX.US BioLineRx Ltd 20260331 0 2.32 2.33 2.25 2.3 9500 2.3 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260331 0 3.35 3.485 3.33 3.45 503381 3.45 up down incorrect
BMBL.US Bumble Inc 20260331 0 3.24 3.34 3.175 3.26 2346638 3.26 up down incorrect
BMEA.US Biomea Fusion Inc 20260331 0 1.33 1.59 1.32 1.53 3899392 1.53 up down incorrect
BMRA.US Biomerica Inc 20260331 0 2.11 2.15 2.1 2.12 7200 2.12 up down incorrect
BMRC.US Bank of Marin Bancorp 20260331 0 25.83 26.11 25.46 25.63 70800 25.63 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260331 0 54.91 56.59 54.91 56.49 2526800 56.49 up up correct
BNGO.US Bionano Genomics Inc 20260331 0 1.14 1.18 1.12 1.17 112900 1.17 up up correct
BNR.US Burning Rock Biotech Limited 20260331 0 16.1 16.69 16.1 16.13 26382 16.13 up down incorrect
BNTC.US Benitec Biopharma Inc 20260331 0 10.26 10.89 10.13 10.65 136100 10.65 up up correct
BNTX.US BioNTech SE 20260331 0 86.29 89.54 86.29 88.88 856700 88.88 up up correct
BOKF.US BOK Financial Corporation 20260331 0 126.38 129.26 126.16 128.06 490200 128.06 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260331 0 4.03 4.145 4.03 4.04 17881 4.04 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260331 0 1.34 1.387 1.13 1.29 115000 1.29 down down correct
BOOM.US DMC Global Inc 20260331 0 5.13 5.35 5.13 5.21 249600 5.21 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260331 0 4.95 4.96 4.32 4.49 255300 4.49 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260331 0 20.65 20.84 20.6 20.6 2400 20.6 down down correct
BOXL.US Boxlight Corporation 20260331 0 1.22 1.33 1.2101 1.23 311694 1.23 up up correct
BPOP.US Popular Inc 20260331 0 132.67 135.5 131.86 134.17 482000 134.17 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260331 0 25 25.01 24.75 24.77 25150 24.6459 down down correct
BPRN.US The Bank of Princeton 20260331 0 34.69 34.69 33.69 33.77 13300 33.77 down down correct
BPTH.US Bio 20260331 0 0.05 0.06 0.05 0.06 400 0.06 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260331 0 16.07 17.9 16.05 17.4 504400 17.4 up up correct
BPYPN.US Brookfield Property Partners L.P 20260331 0 13.26 13.92 13.26 13.27 55700 13.27 up up correct
BPYPO.US Brookfield Property Partners L.P 20260331 0 14.807 15.24 14.665 14.86 56800 14.86 up up correct
BPYPP.US Brookfield Property Partners L.P 20260331 0 15.61 16.63 15.46 16.46 140900 16.46 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260331 0 1.85 1.85 1.6901 1.72 11274 1.72 down up incorrect
BRID.US Bridgford Foods Corporation 20260331 0 7.45 7.6 7.45 7.6 3500 7.6 up down incorrect
BRKR.US Bruker Corporation 20260331 0 34.92 36.57 34.67 36.12 1989000 36.12 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260331 0 1.22 1.335 1.21 1.33 75200 1.33 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260331 0 0.269 0.2776 0.26 0.2721 1310300 0.2721 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260331 0 23.7 23.923 23.14 23.61 2720200 23.61 down down correct
BSBK.US Bogota Financial Corp 20260331 0 8.35 8.5 8.33 8.5 45840 8.5 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260331 0 14.4 14.435 13.8801 14.15 24129 14.15 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260331 0 0.001 0.001 0.001 0.001 674600 0.001
BSRR.US Sierra Bancorp 20260331 0 33.98 34.19 33.49 33.92 44500 33.92 down down correct
BSVN.US Bank7 Corp 20260331 0 40.16 40.16 39.59 39.88 11600 39.88 down down correct
BSY.US Bentley Systems Incorporated 20260331 0 34.665 35.59 34.297 35.12 2510800 35.12 up up correct
BTAI.US BioXcel Therapeutics Inc 20260331 0 1.22 1.35 1.21 1.34 615300 1.34 up up correct
BTBD.US BT Brands Inc. Common Stock 20260331 0 1.63 1.82 1.48 1.75 436530 1.75 up up correct
BTBDW.US BT Brands Inc. Warrant 20260331 0 0.1939 0.1939 0.136 0.1831 5635 0.1831 down down correct
BTBT.US Bit Digital Inc 20260331 0 1.265 1.34 1.26 1.31 18201100 1.31 up up correct
BTCS.US BTCS Inc. Common Stock 20260331 0 1.29 1.43 1.282 1.39 728100 1.39 up up correct
BTCY.US Biotricity Inc. Common Stock 20260331 0 0.2392 0.2799 0.236 0.236 20454 0.236 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260331 0 6.38 6.6 6.35 6.6 804300 6.5531 up up correct
BUSE.US First Busey Corporation 20260331 0 25.16 25.42 24.78 25.27 651900 25.0223 up up correct
BVS.US Bioventus Inc 20260331 0 9.09 9.38 8.64 9.13 582000 9.13 up up correct
BWAY.US BrainsWay Ltd 20260331 0 12.88 13.43 12.755 13.29 151900 13.29 up up correct
BWB.US Bridgewater Bancshares Inc 20260331 0 17.8 17.835 17.425 17.7 116900 17.7 down down correct
BWEN.US Broadwind Inc 20260331 0 1.97 2.115 1.97 2.08 106730 2.08 up up correct
BWFG.US Bankwell Financial Group Inc 20260331 0 48.57 49.045 47.51 48.52 42133 48.52 down down correct
BWMN.US Bowman Consulting Group Ltd 20260331 0 28.47 28.47 27.6 28.44 175029 28.44 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260331 0 16.81 16.92 16.25 16.86 80169 16.86 up up correct
BYFC.US Broadway Financial Corporation 20260331 0 7.26 7.26 7.26 7.26 3000 7.26
BYND.US Beyond Meat Inc 20260331 0 0.62 0.729 0.617 0.702 62144900 0.702 up up correct
BYRN.US Byrna Technologies Inc 20260331 0 8.97 9.32 8.78 9.18 315000 9.18 up up correct
BYSI.US BeyondSpring Inc 20260331 0 1.681 1.72 1.52 1.64 2700 1.64 down down correct
BZ.US Kanzhun Ltd ADR 20260331 0 13.45 13.54 13.235 13.39 6492700 13.39 down down correct
BZUN.US Baozun Inc 20260331 0 2.34 2.43 2.31 2.39 389100 2.39 up up correct
CAAS.US China Automotive Systems Inc 20260331 0 4.09 4.2 4.09 4.2 52500 4.2 up up correct
CABA.US Cabaletta Bio Inc 20260331 0 2.5 2.725 2.5 2.69 1786000 2.69 up up correct
CAC.US Camden National Corporation 20260331 0 47.51 47.84 46.81 47.45 129600 47.0602 down down correct
CACC.US Credit Acceptance Corporation 20260331 0 428.34 438.32 420.23 423.46 229100 423.46 down down correct
CADCX.US CADCX 20260331 0 23.8 23.8 23.8 23.8 0 23.8
CADEX.US CADEX 20260331 0 23.9 23.9 23.9 23.9 0 23.9
CADFX.US CION Ares Diversified Credit Fund W 20260331 0 24.15 24.15 24.15 24.15 0 24.15
CADL.US Candel Therapeutics Inc. Common Stock 20260331 0 4.66 4.94 4.65 4.9 1387788 4.9 up down incorrect
CADSX.US CADSX 20260331 0 24.01 24.01 24.01 24.01 0 24.01
CADUX.US CADUX 20260331 0 24.12 24.12 24.12 24.12 0 24.12
CADWX.US CADWX 20260331 0 23.97 23.97 23.97 23.97 0 23.97
CAKE.US The Cheesecake Factory Incorporated 20260331 0 55.34 55.75 53.73 54.75 1086700 54.75 down up incorrect
CALA.US Calithera Biosciences Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260331 0 78.69 79.57 77.9 79.15 1254700 78.7864 up up correct
CAMP.US CalAmp Corp 20260331 0 4.01 4.72 4 4.41 102400 4.41 up up correct
CAMT.US Camtek Ltd 20260331 0 148.55 151.91 140.67 151.61 1303200 151.61 up up correct
CAN.US Canaan Inc 20260331 0 0.4 0.432 0.39 0.432 7653700 0.432 up up correct
CAPR.US Capricor Therapeutics Inc 20260331 0 28.53 30.49 28.3 30.4 1944700 30.4 up up correct
CAR.US Avis Budget Group Inc 20260331 0 137.65 147.5 136.41 145.85 1445500 145.85 up up correct
CARE.US Carter Bankshares Inc 20260331 0 23.46 23.6 23.14 23.32 211100 23.32 down down correct
CARG.US CarGurus Inc 20260331 0 35.61 35.61 33.75 34.05 1401200 34.05 down down correct
CARV.US Carver Bancorp Inc 20260331 0 1.5034 1.5034 1.5 1.5 816 1.5 down down correct
CASH.US Meta Financial Group Inc 20260331 0 89.02 89.4 87.45 89.23 230700 89.23 up up correct
CASS.US Cass Information Systems Inc 20260331 0 44.41 44.43 43.33 44.02 92300 44.02 down down correct
CASY.US Casey's General Stores Inc 20260331 0 704.8 728.54 704.8 727.86 586200 727.3554 up up correct
CATY.US Cathay General Bancorp 20260331 0 49.76 50.25 48.99 49.86 440000 49.86 up up correct
CBAN.US Colony Bankcorp Inc 20260331 0 19.75 20.14 19.63 19.97 286900 19.97 up up correct
CBAT.US CBAK Energy Technology Inc 20260331 0 0.81 0.83 0.8 0.83 35800 0.83 up up correct
CBFV.US CB Financial Services Inc 20260331 0 35.54 35.54 34.18 34.18 5659 34.18 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260331 0 16.83 18.5 16.83 18.37 199500 18.37 up down incorrect
CBNK.US Capital Bancorp Inc 20260331 0 29.83 30.08 29.55 29.74 101100 29.74 down up incorrect
CBOE.US Cboe Global Markets Inc 20260331 0 282.66 283.93 278.28 281.07 678484 281.07 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260331 0 27.95 28.52 27.32 28.11 852200 27.8737 up up correct
CBSH.US Commerce Bancshares Inc 20260331 0 48.82 49.67 48.4 49.2 1300400 49.2 up up correct
CCAP.US Crescent Capital BDC Inc 20260331 0 12.18 12.31 12 12.15 253442 12.15 down up incorrect
CCB.US Coastal Financial Corporation 20260331 0 75.26 76.44 73.931 76.1 265109 76.1 up down incorrect
CCBG.US Capital City Bank Group Inc 20260331 0 43.6 43.79 43.08 43.46 101554 43.46 down up incorrect
CCCC.US C4 Therapeutics Inc 20260331 0 2.41 2.66 2.41 2.63 2060900 2.63 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260331 0 20.4 21.439 20.39 21.35 140100 21.1731 up down incorrect
CCEL.US Cryo 20260331 0 3.48 3.63 3.47 3.55 11500 3.55 up down incorrect
CCEP.US Coca 20260331 0 91.71 91.79 89.72 90.67 2794400 90.67 down down correct
CCLFX.US CCLFX 20260331 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260331 0 28.99 29.07 28.5 28.96 182000 28.96 down down correct
CCNEP.US CNB Financial Corporation 20260331 0 25 25 25 25 100 25
CCOI.US Cogent Communications Holdings Inc 20260331 0 17.79 18.9 17.35 18.84 1656100 18.84 up up correct
CCRN.US Cross Country Healthcare Inc 20260331 0 9.37 9.61 9.37 9.4 308900 9.4 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260331 0 24.01 24.3 22.98 23.74 113600 23.74 down down correct
CD.US Chindata Group Holdings Limited 20260331 0 4.24 4.285 3.66 3.98 87800 3.98 down down correct
CDLX.US Cardlytics Inc 20260331 0 0.94 1.08 0.935 1.05 1903100 1.05 up up correct
CDNA.US CareDx Inc 20260331 0 16.85 17.38 16.54 17.36 863000 17.36 up up correct
CDNS.US Cadence Design Systems Inc 20260331 0 273.27 278.61 271.6 277.87 1883900 277.87 up up correct
CDW.US CDW Corporation 20260331 0 119.03 121.94 117.1 121.02 1256700 121.02 up up correct
CDXS.US Codexis Inc 20260331 0 1.52 1.65 1.52 1.63 898900 1.63 up down incorrect
CDZI.US Cadiz Inc 20260331 0 4.93 5.09 4.78 4.91 761893 4.91 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260331 0 19.43 19.63 19.43 19.6 6800 19.0566 up down incorrect
CEDAX.US CEDAX 20260331 0 21.31 21.31 21.31 21.31 0 21.31
CEDIX.US Destra International & Event 20260331 0 21.34 21.34 21.34 21.34 0 21.34
CEDTX.US CEDTX 20260331 0 21.17 21.17 21.17 21.17 0 21.17
CELC.US Celcuity Inc 20260331 0 110.07 115.22 109.505 114.14 521500 114.14 up up correct
CELH.US Celsius Holdings Inc 20260331 0 34.01 35.8 33.95 35.48 5741800 35.48 up up correct
CELU.US Celularity Inc 20260331 0 1.25 1.33 1.24 1.33 64386 1.33 up up correct
CELUW.US Celularity Inc 20260331 0 0.0076 0.01 0.0076 0.0099 9200 0.0099 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260331 0 0.0248 0.0248 0.0202 0.0209 57149 0.0209 down down correct
CENT.US Central Garden & Pet Company 20260331 0 37.6 37.865 36.67 36.77 81093 36.77 down up incorrect
CENTA.US Central Garden & Pet Company 20260331 0 33.11 33.11 32.16 32.42 336300 32.42 down up incorrect
CENX.US Century Aluminum Company 20260331 0 55.35 60.54 55.25 58.69 4320600 58.69 up down incorrect
CERS.US Cerus Corporation 20260331 0 1.75 1.85 1.75 1.82 1654200 1.82 up up correct
CERT.US Certara Inc 20260331 0 5.78 5.89 5.6 5.7 9998000 5.7 down down correct
CETX.US Cemtrex Inc 20260331 0 0.545 0.68 0.54 0.625 2973200 0.625 up up correct
CEVA.US CEVA Inc 20260331 0 17.54 18.7 17.4 18.68 345500 18.68 up up correct
CFBK.US CF Bankshares Inc 20260331 0 27.96 28.37 27.61 27.91 31000 27.8248 down down correct
CFFI.US C&F Financial Corporation 20260331 0 73.275 73.58 72.9 72.94 5191 72.94 down down correct
CFFN.US Capitol Federal Financial Inc 20260331 0 7.05 7.15 7 7.13 1101000 7.0511 up up correct
CG.US The Carlyle Group Inc 20260331 0 47.53 48.58 46.67 48.39 3134472 48.39 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260331 0 17.23 17.55 17.174 17.5 423500 17.211 up up correct
CGBD.US TCG BDC Inc 20260331 0 10.95 11.18 10.825 10.94 966400 10.94 down down correct
CGC.US Canopy Growth Corporation 20260331 0 0.88 0.949 0.879 0.949 3488300 0.949 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260331 0 22.44 22.44 22.44 22.44 0 22.44
CGEM.US Cullinan Oncology Inc 20260331 0 13.66 14.52 13.52 14.21 1074900 14.21 up up correct
CGEN.US Compugen Ltd 20260331 0 1.99 2.15 1.99 2.13 266749 2.13 up up correct
CGNT.US Cognyte Software Ltd 20260331 0 8 8.2 7.89 8.1 268174 8.1 up up correct
CGNX.US Cognex Corporation 20260331 0 46.72 49.13 46.69 48.99 1881500 48.99 up up correct
CGO.US Calamos Global Total Return Fund 20260331 0 10.85 11.15 10.85 11.15 21200 11.0782 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260331 0 0.596 0.76 0.595 0.76 2239900 0.76 up up correct
CHCI.US Comstock Holding Companies Inc 20260331 0 17.92 19.01 17.65 18.94 38900 18.94 up up correct
CHCO.US City Holding Company 20260331 0 121.02 122.23 118.38 119.52 181100 118.7035 down down correct
CHDN.US Churchill Downs Incorporated 20260331 0 86.61 90.04 85.99 89.83 1300300 89.83 up up correct
CHEF.US The Chefs' Warehouse Inc 20260331 0 59.29 60.21 57.93 59.45 614200 59.45 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260331 0 10.37 10.79 10.37 10.74 221000 10.6529 up up correct
CHKP.US Check Point Software Technologies Ltd 20260331 0 141.78 144.32 140.66 142.85 881800 142.85 up up correct
CHMG.US Chemung Financial Corporation 20260331 0 54.5 54.9 53.58 53.82 13000 53.82 down down correct
CHNR.US China Natural Resources Inc 20260331 0 4.14 4.14 3.86 4.07 19000 4.07 down down correct
CHRS.US Coherus BioSciences Inc 20260331 0 1.64 1.73 1.63 1.69 865500 1.69 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260331 0 163.34 168.24 162.89 166.07 1553200 166.07 up up correct
CHSCL.US CHS Inc 20260331 0 25.5 25.597 25.26 25.26 204600 25.26 down down correct
CHSCM.US CHS Inc 20260331 0 24.49 24.68 24.21 24.21 263400 24.21 down down correct
CHSCN.US CHS Inc 20260331 0 24.93 24.998 24.59 24.59 175000 24.59 down down correct
CHSCO.US CHS Inc 20260331 0 26.08 26.14 25.73 25.73 195600 25.73 down down correct
CHSCP.US CHS Inc 20260331 0 27.87 28 27.25 27.25 112308 27.25 down down correct
CHTR.US Charter Communications Inc 20260331 0 221.65 224.74 211.44 215.88 5733700 215.88 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260331 0 7 7.31 7 7.26 310300 7.2141 up up correct
CHY.US Calamos Convertible and High Income Fund 20260331 0 10.61 10.94 10.61 10.89 490400 10.7989 up down incorrect
CIFR.US Cipher Mining Inc 20260331 0 12.34 12.87 11.72 12.87 26824670 12.87 up down incorrect
CIGI.US Colliers International Group Inc 20260331 0 104.68 109.43 102.94 106.89 408119 106.89 up up correct
CINF.US Cincinnati Financial Corporation 20260331 0 158.17 158.55 155.14 157.35 719000 157.35 down down correct
CIVB.US Civista Bancshares Inc 20260331 0 23 23.02 22.32 22.79 129500 22.79 down down correct
CIZN.US Citizens Holding Company 20260331 0 9 9 9 9 0 9
CLAR.US Clarus Corporation 20260331 0 2.71 2.73 2.63 2.72 144200 2.72 up up correct
CLBK.US Columbia Financial Inc 20260331 0 17.59 17.64 17.36 17.51 213300 17.51 down down correct
CLBT.US Cellebrite DI 20260331 0 13.43 13.8 13.2 13.78 1450600 13.78 up up correct
CLDX.US Celldex Therapeutics Inc 20260331 0 30.48 32.42 30.46 31.72 1369600 31.72 up up correct
CLFD.US Clearfield Inc 20260331 0 27.09 27.31 23.76 26.47 273400 26.47 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260331 0 0.622 0.622 0.515 0.536 75400 0.536 down down correct
CLIR.US ClearSign Technologies Corporation 20260331 0 3.69 4.46 3.69 4.36 10700 4.36 up up correct
CLLS.US Cellectis S.A 20260331 0 3.235 3.26 2.99 3.17 43900 3.17 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260331 0 35.06 36.5 34.79 35.9 2357400 35.9 up up correct
CLNE.US Clean Energy Fuels Corp 20260331 0 2.59 2.66 2.48 2.48 1475800 2.48 down up incorrect
CLNN.US Clene Inc 20260331 0 4.89 5.05 4.7 4.93 144000 4.93 up down incorrect
CLOV.US Clover Health Investments Corp 20260331 0 1.729 1.79 1.695 1.76 6837264 1.76 up down incorrect
CLPS.US CLPS Incorporation 20260331 0 0.9 0.929 0.88 0.88 10400 0.88 down up incorrect
CLPT.US ClearPoint Neuro Inc 20260331 0 8.85 9.22 8.73 9.1 471100 9.1 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260331 0 2.55 2.81 2.46 2.54 182616 2.54 down up incorrect
CLRO.US ClearOne Inc 20260331 0 3.63 3.63 3.37 3.56 6200 3.56 down down correct
CLSK.US CleanSpark Inc 20260331 0 8.395 8.545 8.05 8.51 20276300 8.51 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260331 0 16.56 16.56 16.41 16.56 2400 16.56
CLVR.US Clever Leaves Holdings Inc 20260331 0 0.0006 0.0006 0.0006 0.0006 227 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260331 0 1.14 1.171 1.14 1.1704 2011 1.1704 up down incorrect
CMBM.US Cambium Networks Corporation 20260331 0 0.065 0.2 0.065 0.15 78469 0.15 up down incorrect
CMCO.US Columbus McKinnon Corporation 20260331 0 14.44 14.65 14.02 14.53 708700 14.4642 up up correct
CMCSA.US Comcast Corporation 20260331 0 29.28 29.29 28.37 28.71 28734100 28.38 down down correct
CMCT.US CIM Commercial Trust Corporation 20260331 0 0.65 0.65 0.55 0.61 73010 6.1 down down correct
CME.US CME Group Inc 20260331 0 298.61 300 292.62 295.35 2357200 295.35 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260331 0 1.49 1.65 1.47 1.57 12200 1.57 up up correct
CMPR.US Cimpress plc 20260331 0 74.53 75 72 73 273100 73 down down correct
CMPS.US COMPASS Pathways plc 20260331 0 5.35 5.64 5.345 5.53 1988982 5.53 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260331 0 5.26 5.38 5.06 5.29 4366986 5.29 up up correct
CMTL.US Comtech Telecommunications Corp 20260331 0 3.07 3.34 3.07 3.32 257100 3.32 up up correct
CNDT.US Conduent Incorporated 20260331 0 1.35 1.37 1.26 1.28 1600200 1.28 down down correct
CNET.US ZW Data Action Technologies Inc 20260331 0 0.73 0.73 0.67 0.69 4300 0.69 down down correct
CNEY.US CN Energy Group. Inc 20260331 0 0.389 0.415 0.359 0.409 173900 0.409 up up correct
CNOB.US ConnectOne Bancorp Inc 20260331 0 26.7 27.06 26.43 26.77 465500 26.77 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260331 0 24.5 24.565 24.3 24.3 23300 24.3 down down correct
CNRLX.US CNRLX 20260331 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260331 0 4.42 4.42 4.42 4.42 0 4.42
CNSP.US CNS Pharmaceuticals Inc 20260331 0 2.42 2.42 2.35 2.39 5100 2.39 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260331 0 40.025 40.26 39.57 39.72 47746200 39.72 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260331 0 2.78 2.998 2.55 2.62 418098 2.62 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260331 0 2.45 2.65 2.45 2.62 391400 2.62 up down incorrect
CNTY.US Century Casinos Inc 20260331 0 1.39 1.43 1.38 1.39 68241 1.39
CNXC.US Concentrix Corporation 20260331 0 27.8 28.35 26.8 27.36 1212500 26.9921 down up incorrect
CNXN.US PC Connection Inc 20260331 0 57.85 59.21 57.07 58.46 91700 58.46 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260331 0 47.52 48.3 45.02 47.91 1331400 47.91 up down incorrect
COCP.US Cocrystal Pharma Inc 20260331 0 1 1.06 1 1.01 22500 1.01 up down incorrect
CODA.US Coda Octopus Group Inc 20260331 0 10.94 11.36 10.88 11.3 171400 11.3 up down incorrect
CODX.US Co 20260331 0 1.72 1.9175 1.72 1.86 267759 1.86 up down incorrect
COF.US PN 20260331 0 15.81 15.93 15.67 15.67 169700 15.67 down down correct
COFS.US ChoiceOne Financial Services Inc 20260331 0 28.17 28.8799 27.83 28.12 73933 28.12 down down correct
COGT.US Cogent Biosciences Inc 20260331 0 36.17 39.41 35.9301 38.49 4563236 38.49 up up correct
COHR.US Coherent Inc 20260331 0 224.08 238.77 220.2 238.21 6152000 238.21 up up correct
COHU.US Cohu Inc 20260331 0 29.11 30.84 28.93 30.62 657800 30.62 up up correct
COIN.US Coinbase Global Inc 20260331 0 163.8 175.84 162.18 174.61 12665100 174.61 up up correct
COKE.US Coca 20260331 0 186.7 192.15 186 191.74 475200 191.4912 up up correct
COLB.US Columbia Banking System Inc 20260331 0 27.24 27.75 27.13 27.43 4530800 27.43 up up correct
COLL.US Collegium Pharmaceutical Inc 20260331 0 32.49 33.12 32.48 33.07 782443 33.07 up up correct
COLM.US Columbia Sportswear Company 20260331 0 53.82 55.03 53.3 54.81 854000 54.81 up up correct
COMS.US COMSovereign Holding Corp 20260331 0 0.0016 0.0016 0.0016 0.0016 5000 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260331 0 7.49 8.55 7.49 8.475 66000 8.475 up up correct
CORT.US Corcept Therapeutics Incorporated 20260331 0 38.73 40.35 38.5 40.31 1509200 40.31 up up correct
COST.US Costco Wholesale Corporation 20260331 0 997 1008.6 985.85 996.43 2447853 994.9862 down down correct
CPHC.US Canterbury Park Holding Corporation 20260331 0 15.59 15.59 15.59 15.59 600 15.59
CPIX.US Cumberland Pharmaceuticals Inc 20260331 0 3.2 3.28 3.15 3.25 40221 3.25 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260331 0 0.3 0.332 0.3 0.303 38400 0.303 up up correct
CPRDX.US CPRDX 20260331 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260331 0 11.34 11.34 11.34 11.34 0 11.34
CPRSX.US CPRSX 20260331 0 11.32 11.32 11.32 11.32 0 11.32
CPRT.US Copart Inc 20260331 0 32.91 33.46 32.48 33.2 7187900 33.2 up up correct
CPRTX.US CPRTX 20260331 0 11.32 11.32 11.32 11.32 0 11.32
CPRX.US Catalyst Pharmaceuticals Inc 20260331 0 24.01 24.83 24.01 24.76 996000 24.76 up up correct
CPSH.US CPS Technologies Corporation 20260331 0 3.5 3.81 3.5 3.74 128500 3.74 up up correct
CPSS.US Consumer Portfolio Services Inc 20260331 0 7.87 7.92 7.63 7.73 13400 7.73 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260331 0 13.48 13.7 13.25 13.57 121200 13.4357 up up correct
CRAI.US CRA International Inc 20260331 0 158.45 163.56 155.22 161.88 217900 161.88 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260331 0 8.78 9.715 8.78 9.39 334300 9.39 up up correct
CRBU.US Caribou Biosciences Inc 20260331 0 1.8 2.005 1.8 1.9 1605510 1.9 up up correct
CRCT.US Cricut Inc 20260331 0 3.85 3.851 3.735 3.74 380529 3.74 down down correct
CRDF.US Cardiff Oncology Inc 20260331 0 1.57 1.65 1.57 1.62 596100 1.62 up up correct
CRDFX.US CRDFX 20260331 0 22.44 22.44 22.44 22.44 0 22.44
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260331 0 22.44 22.44 22.44 22.44 0 22.44
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260331 0 1.25 1.39 1.246 1.35 2163900 1.35 up up correct
CRDLX.US CRDLX 20260331 0 22.44 22.44 22.44 22.44 0 22.44
CRDTX.US Griffin Inst Access Credit Fund CL A 20260331 0 22.45 22.45 22.45 22.45 0 22.45
CREDX.US CREDX 20260331 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260331 0 0.22 0.26 0.22 0.26 362900 0.26 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260331 0 12.4 12.86 12.33 12.72 219300 12.72 up up correct
CREX.US Creative Realities Inc 20260331 0 3.33 3.45 3.25 3.44 6200 3.44 up up correct
CRIS.US Curis Inc 20260331 0 0.55 0.55 0.51 0.55 322800 0.55
CRKN.US Crown ElectroKinetics Corp 20260331 0 0.004 0.004 0.004 0.004 900 0.004
CRMD.US CorMedix Inc 20260331 0 6.61 6.89 6.6 6.79 1237300 6.79 up up correct
CRMT.US America's Car 20260331 0 13.1 13.38 12.51 12.73 101700 12.73 down down correct
CRNC.US Cerence Inc 20260331 0 6.04 6.4 5.98 6.31 650900 6.31 up up correct
CRNT.US Ceragon Networks Ltd 20260331 0 2.08 2.18 2.07 2.16 486718 2.16 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260331 0 34.91 36.86 34.79 36.32 1386900 36.32 up up correct
CRON.US Cronos Group Inc 20260331 0 2.47 2.54 2.46 2.51 656900 2.51 up up correct
CROX.US Crocs Inc 20260331 0 80.77 84.17 80.38 83.02 1079100 83.02 up up correct
CRSP.US CRISPR Therapeutics AG 20260331 0 44.99 47.6 44.914 47.57 2167700 47.57 up up correct
CRSR.US Corsair Gaming Inc 20260331 0 5.41 5.58 5.36 5.55 1036100 5.55 up up correct
CRTD.US Creatd Inc 20260331 0 9.9 9.9 9.9 9.9 0 9.9
CRTO.US Criteo S.A 20260331 0 17.68 18.03 17.22 17.93 290700 17.93 up up correct
CRUS.US Cirrus Logic Inc 20260331 0 140.35 145.14 140.2 144.62 503000 144.62 up up correct
CRVL.US CorVel Corporation 20260331 0 54.76 56.06 53.35 54.65 263600 54.65 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260331 0 13.79 14.79 13.76 14.63 1282100 14.63 up up correct
CRWD.US CrowdStrike Holdings Inc 20260331 0 381.9 392.88 379 390.41 2976601 390.41 up up correct
CRWS.US Crown Crafts Inc 20260331 0 2.59 2.6143 2.55 2.575 63844 2.575 down down correct
CSBR.US Champions Oncology Inc 20260331 0 5.8 5.96 5.75 5.75 2900 5.75 down down correct
CSCO.US Cisco Systems Inc 20260331 0 77.89 78.19 76.31 77.59 25105700 77.1718 down down correct
CSGP.US CoStar Group Inc 20260331 0 41.5 41.63 39.57 40.34 5481900 40.34 down down correct
CSGS.US CSG Systems International Inc 20260331 0 79.96 79.98 79.86 79.94 383100 79.94 down up incorrect
CSIQ.US Canadian Solar Inc 20260331 0 13.24 13.88 13.23 13.85 1424300 13.85 up down incorrect
CSPI.US CSP Inc 20260331 0 8.24 9.09 7.94 8.65 34300 8.65 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260331 0 16.61 17.25 16.61 17.12 447342 17.0073 up up correct
CSTE.US Caesarstone Ltd 20260331 0 1.03 1.09 1.01 1.07 228389 1.07 up up correct
CSTL.US Castle Biosciences Inc 20260331 0 23.86 24.86 23.71 24.55 431500 24.55 up up correct
CSWC.US Capital Southwest Corporation 20260331 0 21.7 22.13 21.62 22.12 799300 21.9396 up down incorrect
CSX.US CSX Corporation 20260331 0 40.11 41.14 39.93 41.05 19809500 41.05 up down incorrect
CTAS.US Cintas Corporation 20260331 0 169.44 169.98 166.23 169.14 3685100 169.14 down down correct
CTBI.US Community Trust Bancorp Inc 20260331 0 61.12 61.45 60.15 60.72 114700 60.72 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260331 0 4.34 4.485 4.335 4.37 584150 4.37 up up correct
CTLP.US Cantaloupe Inc 20260331 0 10.76 10.865 10.68 10.81 3129940 10.81 up up correct
CTMX.US CytomX Therapeutics Inc 20260331 0 4.5 4.75 4.5 4.7 3813700 4.7 up up correct
CTRE.US CareTrust REIT Inc 20260331 0 36.53 37.09 36.1 36.65 2580300 36.65 up up correct
CTRM.US Castor Maritime Inc 20260331 0 1.68 1.85 1.67 1.85 45100 1.85 up up correct
CTRN.US Citi Trends Inc 20260331 0 42.65 43.99 41.425 43.32 72722 43.32 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260331 0 61.23 62.17 60.48 61.35 3967200 61.35 up down incorrect
CTSO.US Cytosorbents Corporation 20260331 0 0.58 0.6 0.532 0.566 108800 0.566 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260331 0 0.72 0.938 0.72 0.9 1970900 0.9 up down incorrect
CUE.US Cue Biopharma Inc 20260331 0 0.22 0.2335 0.2174 0.2299 19031 6.897 up up correct
CUEN.US Cuentas Inc 20260331 0 0.2449 0.25 0.2329 0.25 22200 0.25 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260331 0 13.36 13.72 13.36 13.5 1390 13.5 up down incorrect
CURI.US CuriosityStream Inc 20260331 0 2.94 3.025 2.89 2.96 282100 2.96 up down incorrect
CVBF.US CVB Financial Corp 20260331 0 19.34 19.55 19.1 19.39 1576600 19.19 up down incorrect
CVCO.US Cavco Industries Inc 20260331 0 475.32 488.3 469.59 484.29 260900 484.29 up up correct
CVGI.US Commercial Vehicle Group Inc 20260331 0 3.22 3.47 3.22 3.41 396000 3.41 up up correct
CVGW.US Calavo Growers Inc 20260331 0 26.15 26.15 25.7 25.79 190300 25.4071 down down correct
CVLG.US Covenant Logistics Group Inc 20260331 0 27.15 27.96 26.71 27.15 145800 27.15
CVLT.US Commvault Systems Inc 20260331 0 76.55 78.69 75.53 77.89 725500 77.89 up up correct
CVRX.US CVRx Inc. Common Stock 20260331 0 8.84 9.71 8.84 9.46 154000 9.46 up up correct
CVV.US CVD Equipment Corporation 20260331 0 4.4 4.47 3.83 4.14 275100 4.14 down down correct
CWBC.US Community West Bancshares 20260331 0 23.03 23.44 22.85 23.3 544700 23.3 up up correct
CWCO.US Consolidated Water Co. Ltd 20260331 0 33.25 33.59 32.74 33.12 119420 32.98 down down correct
CWST.US Casella Waste Systems Inc 20260331 0 79.5 80.86 77.33 79.34 959000 79.34 down down correct
CXDO.US Crexendo Inc 20260331 0 6.11 6.26 6 6.17 112300 6.17 up up correct
CYAN.US Cyanotech Corporation 20260331 0 0.23 0.3 0.23 0.3 4200 0.3 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260331 0 1.465 1.55 1.46 1.55 27600 1.55 up up correct
CYPS.US Cyclo3pss Corporation 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260331 0 8.08 8.35 8.08 8.28 469200 8.28 up up correct
CYTK.US Cytokinetics Incorporated 20260331 0 63.8 67.11 63.8 65.91 1731600 65.91 up up correct
CZNC.US Citizens & Northern Corporation 20260331 0 22.47 22.68 22.14 22.34 50000 22.34 down down correct
CZR.US Caesars Entertainment Inc 20260331 0 25.94 26.95 25.855 26.43 5413300 26.43 up up correct
CZWI.US Citizens Community Bancorp Inc 20260331 0 19.82 19.95 19.6 19.8 35300 19.8 down down correct
DAKT.US Daktronics Inc 20260331 0 19.44 19.91 19.09 19.55 338700 19.55 up up correct
DARE.US Daré Bioscience Inc 20260331 0 1.74 1.86 1.73 1.82 69900 1.82 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260331 0 21.42 21.44 21.42 21.44 964800 21.44 up up correct
DBGI.US Digital Brands Group Inc 20260331 0 1.74 1.82 1.62 1.8 245600 1.8 up up correct
DBVT.US DBV Technologies S.A 20260331 0 19.89 21.33 19.89 20.89 395200 20.89 up up correct
DBX.US Dropbox Inc 20260331 0 22.522 23 22.32 22.72 2393800 22.72 up up correct
DCBO.US Docebo Inc 20260331 0 16.77 17.8 16.75 17.47 117900 17.47 up up correct
DCGO.US DocGo Inc 20260331 0 0.61 0.649 0.59 0.629 827200 0.629 up up correct
DCOM.US Dime Community Bancshares Inc 20260331 0 33.59 33.95 33.1 33.82 297200 33.5845 up up correct
DCOMP.US Dime Community Bancshares Inc 20260331 0 18.21 18.3 18.1 18.15 10600 18.15 down down correct
DCTH.US Delcath Systems Inc 20260331 0 9.05 9.31 8.97 9.28 296400 9.28 up up correct
DDOG.US Datadog Inc 20260331 0 116.895 119.935 114.52 118.05 3745800 118.05 up up correct
DFH.US Dream Finders Homes Inc 20260331 0 13.77 14.18 13.45 13.92 582423 13.92 up up correct
DGICA.US Donegal Group Inc 20260331 0 17.23 17.26 16.99 17.18 139219 16.9834 down down correct
DGICB.US Donegal Group Inc 20260331 0 16.97 17.69 16.97 17.69 4353 17.5292 up up correct
DGII.US Digi International Inc 20260331 0 47.69 48.74 46.94 48.2 551200 48.2 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260331 0 1.16 1.24 1.075 1.23 929600 1.23 up up correct
DHC.US Diversified Healthcare Trust 20260331 0 6.72 6.859 6.625 6.64 1793452 6.631 down down correct
DHCNI.US DHCNI 20260331 0 16.24 16.35 16.18 16.18 124500 15.8721 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260331 0 17.34 17.38 17 17.12 105877 17.12 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20260331 0 172.8 172.92 172.1 172.1 25599 172.1 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260331 0 5.42 5.53 5.395 5.5 292100 5.5 up up correct
DIOD.US Diodes Incorporated 20260331 0 65.96 68.45 65.01 68.26 486200 68.26 up up correct
DJCO.US Daily Journal Corporation 20260331 0 495.84 501.56 462.14 482.34 108300 482.34 down down correct
DKNG.US DraftKings Inc 20260331 0 20.83 21.72 20.702 21.62 11952300 21.62 up up correct
DLHC.US DLH Holdings Corp 20260331 0 5.5 5.85 5.5 5.82 5900 5.82 up up correct
DLO.US DLocal Limited Class A Common Shares 20260331 0 12.81 13.2 12.46 12.97 4573442 12.97 up up correct
DLPN.US Dolphin Entertainment Inc 20260331 0 1.49 1.51 1.47 1.47 6300 1.47 down down correct
DLTH.US Duluth Holdings Inc 20260331 0 2.93 3.18 2.93 3.16 111700 3.16 up up correct
DLTR.US Dollar Tree Inc 20260331 0 107.43 109.78 106.77 109.51 3086000 109.51 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260331 0 7.14 7.4699 6.1 6.77 387900 6.77 down down correct
DMLP.US Dorchester Minerals L.P 20260331 0 28.07 28.07 27.1 27.1 178243 27.1 down down correct
DMRC.US Digimarc Corporation 20260331 0 4.59 4.98 4.5515 4.91 216868 4.91 up down incorrect
DNLI.US Denali Therapeutics Inc 20260331 0 18.9 19.44 18.74 19.2 2216400 19.2 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260331 0 3.4 3.45 3.315 3.39 1552000 3.39 down down correct
DOCU.US DocuSign Inc 20260331 0 47.16 48.35 46.27 47.41 3949600 47.41 up up correct
DOGZ.US Dogness (International) Corporation 20260331 0 1.39 1.5099 1.3816 1.43 72800 1.43 up up correct
DOMO.US Domo Inc 20260331 0 3 3.115 2.95 3.06 1531100 3.06 up up correct
DORM.US Dorman Products Inc 20260331 0 104.04 106.13 103.27 104.36 241300 104.36 up down incorrect
DOX.US Amdocs Limited 20260331 0 64.9 65.63 64 65.26 1170500 65.26 up down incorrect
DOYU.US DouYu International Holdings Limited 20260331 0 4.73 5.02 4.73 5.02 38600 5.02 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260331 0 4.5 5 4.42 4.91 1580469 4.91 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260331 0 16.08 16.254 16.08 16.254 2200 15.4996 up up correct
DRIO.US DarioHealth Corp 20260331 0 8.16 8.5 8.02 8.02 2200 8.02 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260331 0 1.15 1.27 1.13 1.21 96100 1.21 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260331 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260331 0 12.42 12.755 12.19 12.61 1513700 12.61 up up correct
DSGN.US Design Therapeutics Inc 20260331 0 10.55 11.02 10.55 10.64 267900 10.64 up up correct
DSGX.US The Descartes Systems Group Inc 20260331 0 70.93 72.66 70.46 71.56 476800 71.56 up up correct
DSP.US Viant Technology Inc 20260331 0 11.04 11.36 10.92 11.2 158331 11.2 up up correct
DSWL.US Deswell Industries Inc 20260331 0 3.07 3.2 2.96 2.99 14900 2.99 down down correct
DTIL.US Precision BioSciences Inc 20260331 0 5.45 5.83 5.349 5.5 152300 5.5 up up correct
DTSS.US Datasea Inc 20260331 0 0.915 0.956 0.91 0.912 10010 0.912 down down correct
DTST.US Data Storage Corporation 20260331 0 3.9 3.9 3.68 3.77 12500 3.77 down down correct
DTSTW.US Data Storage Corporation 20260331 0 0.0771 0.0771 0.0771 0.0771 0 0.0771
DUO.US Fangdd Network Group Ltd 20260331 0 1.065 1.1 1.05 1.1 16100 1.1 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260331 0 95.38 102.5 95.38 98.57 1803600 98.57 up up correct
DUOT.US Duos Technologies Group Inc 20260331 0 6.365 6.93 6.25 6.86 733772 6.86 up up correct
DWSN.US Dawson Geophysical Company 20260331 0 2.77 3.49 2.77 3.46 593300 3.46 up up correct
DXCM.US DexCom Inc 20260331 0 62.77 63.68 61.96 62.8 3977600 62.8 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260331 0 0.45 0.52 0.45 0.51 188400 0.51 up up correct
DXPE.US DXP Enterprises Inc 20260331 0 137.56 143.38 136.69 139.73 337300 139.73 up up correct
DXYN.US The Dixie Group Inc 20260331 0 0.38 0.42 0.3599 0.37 29808 0.37 down down correct
DYAI.US Dyadic International Inc 20260331 0 0.73 0.9 0.71 0.82 246200 0.82 up up correct
DYN.US Dyne Therapeutics Inc 20260331 0 17.705 18.5 17.515 18.13 2205100 18.13 up up correct
DYNT.US Dynatronics Corporation 20260331 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260331 0 202.8 203.9 202.61 203.87 3506000 203.87 up up correct
EBAY.US eBay Inc 20260331 0 89.92 91.48 88.94 91.02 5124200 91.02 up up correct
EBC.US Eastern Bankshares Inc 20260331 0 19.44 19.73 19.26 19.56 2268200 19.56 up down incorrect
EBET.US Esports Technologies Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 1229 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260331 0 20.61 20.81 20.19 20.58 68900 20.58 down down correct
EBON.US Ebang International Holdings Inc 20260331 0 1.81 1.856 1.61 1.72 6500 1.72 down down correct
ECOR.US electroCore Inc 20260331 0 5.853 6.12 5.69 6.03 22000 6.03 up up correct
ECPG.US Encore Capital Group Inc 20260331 0 69.45 70.12 68.39 70.12 241000 70.12 up up correct
EDAP.US EDAP TMS S.A 20260331 0 3.6 3.77 3.6 3.72 17100 3.72 up up correct
EDIT.US Editas Medicine Inc 20260331 0 2.25 2.515 2.25 2.47 1882600 2.47 up up correct
EDRY.US EuroDry Ltd 20260331 0 18.42 19.79 18.25 19.7 12099 19.7 up up correct
EDSA.US Edesa Biotech Inc 20260331 0 5.24 5.61 5.02 5.23 224800 5.23 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260331 0 1.04 1.04 1.01 1.01 1000 1.01 down down correct
EDUC.US Educational Development Corporation 20260331 0 1.27 1.27 1.24 1.26 40100 1.26 down down correct
EEFT.US Euronet Worldwide Inc 20260331 0 66.93 67.74 65.11 66.37 618200 66.37 down down correct
EEIQ.US Elite Education Group International Limited 20260331 0 7.35 9.48 7.3 8.9 775800 8.9 up up correct
EFOI.US Energy Focus Inc 20260331 0 1.9 1.92 1.9 1.92 3812 1.92 up up correct
EFSC.US Enterprise Financial Services Corp 20260331 0 54.21 54.63 53.03 54.11 310500 54.11 down down correct
EFTR.US Effector Therapeutics Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260331 0 7.95 8.07 7.65 7.89 262393 7.89 down down correct
EGBN.US Eagle Bancorp Inc 20260331 0 24.92 25.18 24.55 24.87 243400 24.87 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260331 0 27 27.3148 27 27.3148 511 27.3148 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260331 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260331 0 9.21 9.78 9.15 9.71 556900 9.71 up up correct
EHTH.US eHealth Inc 20260331 0 1.32 1.345 1.28 1.29 637552 1.29 down down correct
EIOAX.US EIOAX 20260331 0 8.22 8.22 8.22 8.22 0 8.22
EIOMX.US EIOMX 20260331 0 8.1 8.1 8.1 8.1 0 8.1
EJH.US E 20260331 0 2.32 2.5599 2.11 2.18 89221 2.18 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20260331 0 10 10.8 10 10.65 19500 10.65 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260331 0 2.76 3.09 2.73 3.08 1912100 3.08 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260331 0 0.16 0.18 0.0808 0.0808 12755 0.0808 down down correct
ELSE.US Electro 20260331 0 4.45 4.55 4.43 4.45 9600 4.45
ELTK.US Eltek Ltd 20260331 0 8.15 8.26 7.91 8.01 5200 8.01 down down correct
ELYS.US Elys Game Technology Corp 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260331 0 1.13 1.13 1.12 1.13 38013 1.13
EML.US The Eastern Company 20260331 0 20.38 20.38 19.76 20.24 14300 20.24 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260331 0 0.92 0.958 0.892 0.93 337300 0.93 up up correct
ENPH.US Enphase Energy Inc 20260331 0 36.05 37.99 35.96 37.81 4668600 37.81 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260331 0 0.504 0.558 0.489 0.539 421600 0.539 up up correct
ENSG.US The Ensign Group Inc 20260331 0 200.54 203.23 197.52 201.5 559900 201.5 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260331 0 12.43 12.76 12.235 12.63 107548 12.63 up up correct
ENTG.US Entegris Inc 20260331 0 110.39 117.98 109.98 117.24 2960900 117.159 up up correct
ENTX.US Entera Bio Ltd 20260331 0 1.02 1.13 0.9801 1.11 76616 1.11 up up correct
ENVB.US Enveric Biosciences Inc 20260331 0 1.91 2.028 1.81 1.94 70600 1.94 up up correct
ENVX.US Enovix Corporation 20260331 0 4.98 5.21 4.905 5.18 6213300 5.18 up up correct
EOLS.US Evolus Inc 20260331 0 4 4.195 3.98 4.11 810400 4.11 up up correct
EOSE.US Eos Energy Enterprises Inc 20260331 0 4.575 4.98 4.52 4.96 19025700 4.96 up up correct
EPSN.US Epsilon Energy Ltd 20260331 0 6.36 6.53 6.1043 6.16 313337 6.16 down down correct
EQ.US Equillium Inc 20260331 0 1.76 2.08 1.76 2 344400 2 up up correct
EQBK.US Equity Bancshares Inc 20260331 0 44.21 44.5 43.79 44.41 75700 44.41 up up correct
EQIX.US Equinix Inc. (REIT) 20260331 0 973.81 986.89 963.38 980.24 647800 980.24 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260331 0 15.39 16.345 15.235 16.18 6519800 16.18 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260331 0 11.25 11.3 11 11.27 10820800 11.1066 up down incorrect
ERIE.US Erie Indemnity Company 20260331 0 249.45 252.67 245.24 251.31 263700 249.8644 up up correct
ERII.US Energy Recovery Inc 20260331 0 9.97 10.17 9.82 10.07 872000 10.07 up up correct
ESCA.US Escalade Incorporated 20260331 0 17.52 17.9399 16.77 17.17 57867 17.0185 down down correct
ESEA.US Euroseas Ltd 20260331 0 62.45 66.95 62.45 66.85 114900 66.85 up up correct
ESLT.US Elbit Systems Ltd 20260331 0 813.36 855 812.95 849.09 134800 848.1723 up up correct
ESPR.US Esperion Therapeutics Inc 20260331 0 2.71 2.91 2.7 2.74 7314500 2.74 up up correct
ESQ.US Esquire Financial Holdings Inc 20260331 0 107.44 113.745 104.91 107.5 130800 107.5 up up correct
ESSC.US East Stone Acquisition Corporation 20260331 0 25.67 26.16 25.67 26.16 8016 26.16 up up correct
ESTA.US Establishment Labs Holdings Inc 20260331 0 55.69 57.14 53.16 56.78 524100 56.78 up up correct
ETON.US Eton Pharmaceuticals Inc 20260331 0 23.24 24.9 23.23 24.68 717600 24.68 up up correct
ETSY.US Etsy Inc 20260331 0 48.66 50.515 47.91 49.98 2510543 49.98 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260331 0 11.95 11.95 11.325 11.43 149000 11.43 down down correct
EVER.US EverQuote Inc 20260331 0 15.67 15.91 15.025 15.42 1133600 15.42 down down correct
EVFM.US Evofem Biosciences Inc 20260331 0 0.009 0.009 0.009 0.009 4500 0.009
EVGN.US Evogene Ltd 20260331 0 0.78 0.78 0.75 0.77 50300 0.77 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260331 0 1.67 1.77 1.67 1.72 4661900 1.72 up up correct
EVGOW.US EVgo Equity Warrants 20260331 0 0.0256 0.0269 0.024 0.024 8382 0.024 down down correct
EVLO.US Evelo Biosciences Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260331 0 5.72 6.07 5.69 6.05 3010100 6.05 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260331 0 0.1099 0.1297 0.105 0.1269 7595 0.1269 up up correct
EVOL.US Evolving Systems Inc 20260331 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260331 0 105.68 107.72 104.68 106.76 1083400 106.76 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260331 0 5.79 5.79 5.77 5.78 834200 5.78 down down correct
EWTX.US Edgewise Therapeutics Inc 20260331 0 30.67 32.46 30.67 31.5 1122700 31.5 up down incorrect
EXC.US Exelon Corporation 20260331 0 49.19 49.25 48.39 49.02 9325100 49.02 down down correct
EXEL.US Exelixis Inc 20260331 0 42.61 43.17 42.42 42.89 1926900 42.89 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260331 0 0.831 0.901 0.801 0.87 1042800 0.87 up up correct
EXLS.US ExlService Holdings Inc 20260331 0 30.76 31.25 30.34 30.45 2244900 30.45 down down correct
EXPD.US Expeditors International of Washington Inc 20260331 0 143.21 145.35 141.91 143.23 1228300 143.23 up down incorrect
EXPE.US Expedia Group Inc 20260331 0 228.95 234.06 223.9 230.89 1939100 230.89 up down incorrect
EXPI.US eXp World Holdings Inc 20260331 0 6.08 6.15 5.8 5.99 1075300 5.99 down up incorrect
EXPO.US Exponent Inc 20260331 0 65.95 66.04 64.59 65.25 547500 65.25 down up incorrect
EXTR.US Extreme Networks Inc 20260331 0 15.14 15.39 14.9 15.08 1446065 15.08 down down correct
EYE.US National Vision Holdings Inc 20260331 0 25.16 26.17 24.81 25.9 1417400 25.9 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260331 0 35.24 35.3229 35.24 35.3229 107 35.0397 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260331 0 12.14 13 12.14 12.89 1844100 12.89 up up correct
EZGO.US EZGO Technologies Ltd 20260331 0 1.299 1.301 1.2 1.255 4800 1.255 down down correct
EZPW.US EZCORP Inc 20260331 0 25.39 25.46 24.4 25.38 810700 25.38 down down correct
FA.US First Advantage Corporation Common Stock 20260331 0 11.59 11.935 11.52 11.76 1180985 11.76 up up correct
FAMI.US Farmmi Inc 20260331 0 1.24 1.27 1.17 1.23 8000 1.23 down down correct
FANG.US Diamondback Energy Inc 20260331 0 199.52 203.15 193.78 197.79 4423800 197.79 down down correct
FARM.US Farmer Bros. Co 20260331 0 1.26 1.27 1.255 1.27 100265 1.27 up up correct
FAST.US Fastenal Company 20260331 0 45.65 46.58 45.18 46.4 10751000 46.1541 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260331 0 1.265 1.265 1.265 1.265 350 1.265
FATBP.US FAT Brands Inc 20260331 0 0.052 0.1078 0.052 0.0958 84141 0.0958 up up correct
FATE.US Fate Therapeutics Inc 20260331 0 1.15 1.24 1.15 1.2 1497007 1.2 up down incorrect
FB.US Meta Platforms Inc. 20260331 0 46.01 46.01 42.38 42.38 664 42.38 down up incorrect
FBIO.US Fortress Biotech Inc 20260331 0 2.7 2.83 2.68 2.79 700700 2.79 up down incorrect
FBIOP.US Fortress Biotech Inc 20260331 0 13.72 14 13.3 13.91 18900 13.91 up down incorrect
FBIZ.US First Business Financial Services Inc 20260331 0 54.48 54.53 53.33 53.93 47400 53.93 down up incorrect
FBNC.US First Bancorp 20260331 0 55.74 57.14 55.4 56.35 409711 56.35 up up correct
FBRT.US PE 20260331 0 19.64 19.81 19.25 19.25 95444 19.25 down down correct
FBRX.US Forte Biosciences Inc 20260331 0 26.55 28.03 25.44 25.9 267200 25.9 down down correct
FCAP.US First Capital Inc 20260331 0 50.98 50.99 49.63 49.63 5100 49.63 down up incorrect
FCBC.US First Community Bankshares Inc 20260331 0 42.28 42.79 41 41.52 110700 41.52 down up incorrect
FCCO.US First Community Corporation 20260331 0 29.3 29.56 28.82 29.23 37200 29.23 down up incorrect
FCEL.US FuelCell Energy Inc 20260331 0 6.28 6.61 6.27 6.53 775000 6.53 up up correct
FCFS.US FirstCash Inc 20260331 0 192.05 194 178.53 188 674000 188 down down correct
FCNCA.US First Citizens BancShares Inc 20260331 0 1880.47 1912.45 1856.8199 1884.66 100600 1884.66 up up correct
FCNCP.US First Citizens BancShares Inc 20260331 0 21.3 21.6 21.03 21.58 308700 21.58 up up correct
FCREX.US FCREX 20260331 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20260331 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20260331 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260331 0 3.883 3.883 3.5 3.61 5700 3.61 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260331 0 43.75 43.8 43.28 43.28 4100 43.28 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260331 0 8.79 9.48 8.79 9.31 705118 9.31 up up correct
FDUS.US Fidus Investment Corporation 20260331 0 17.26 17.57 17.08 17.42 284200 17.42 up up correct
FECAX.US FECAX 20260331 0 22.17 22.17 22.17 22.17 0 22.17
FEIM.US Frequency Electronics Inc 20260331 0 43.16 44.88 41.67 44.26 264900 44.26 up up correct
FELE.US Franklin Electric Co. Inc 20260331 0 90.92 92.85 89.71 92.17 344800 92.17 up up correct
FEMY.US Femasys Inc. Common Stock 20260331 0 0.386 0.456 0.36 0.42 1330000 0.42 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260331 0 5.89 6.21 5.89 6.15 119496 6.15 up down incorrect
FFBC.US First Financial Bancorp 20260331 0 27.73 28.05 27.44 27.88 755600 27.88 up down incorrect
FFBW.US FFBW Inc 20260331 0 15.3 15.3 15.3 15.3 0 15.3
FFIC.US Flushing Financial Corporation 20260331 0 15.32 15.46 15.17 15.36 276900 15.1528 up up correct
FFIN.US First Financial Bankshares Inc 20260331 0 29.65 29.76 29.1 29.45 1014400 29.45 down down correct
FFIV.US F5 Networks Inc 20260331 0 281.18 291.29 277.18 289.33 513000 289.33 up up correct
FFWM.US First Foundation Inc 20260331 0 5.88 5.93 5.6 5.9 4512537 5.9 up up correct
FGBI.US First Guaranty Bancshares Inc 20260331 0 8.06 8.32 7.9901 8.12 12700 8.12 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260331 0 17.67 17.67 17.575 17.575 700 17.575 down down correct
FHB.US First Hawaiian Inc 20260331 0 24.5 24.87 24.32 24.64 1851700 24.64 up up correct
FHN.US PF 20260331 0 17.45 17.53 17.14 17.14 50596 17.14 down down correct
FHTX.US Foghorn Therapeutics Inc 20260331 0 4.52 4.84 4.52 4.78 144073 4.78 up up correct
FIBK.US First Interstate BancSystem Inc 20260331 0 33.26 34.1 33.19 33.4 1762400 33.4 up up correct
FINW.US FinWise Bancorp Common Stock 20260331 0 16.12 16.1757 15.635 15.86 10265 15.86 down down correct
FISI.US Financial Institutions Inc 20260331 0 31.51 31.75 31.11 31.71 109800 31.71 up up correct
FISV.US Fiserv Inc 20260331 0 55.28 56.12 54.12 55.8 7477600 55.8 up up correct
FITB.US Fifth Third Bancorp 20260331 0 45.01 46.59 44.72 46.46 13835900 46.46 up up correct
FITBI.US Fifth Third Bancorp 20260331 0 25.26 25.27 25.12 25.17 177300 25.17 down down correct
FITBO.US Fifth Third Bancorp 20260331 0 19.15 19.19 18.91 18.91 53500 18.91 down down correct
FITBP.US Fifth Third Bancorp 20260331 0 23.49 23.77 23.05 23.05 70800 23.05 down down correct
FIVE.US Five Below Inc 20260331 0 223.92 230.95 223.05 228.48 926900 228.48 up up correct
FIVN.US Five9 Inc 20260331 0 14.87 15.33 14.63 15.17 1750500 15.17 up up correct
FIZZ.US National Beverage Corp 20260331 0 34.14 34.22 33.13 33.65 204100 33.65 down down correct
FKWL.US Franklin Wireless Corp 20260331 0 3.79 3.81 3.75 3.81 3400 3.81 up up correct
FLEX.US Flex Ltd 20260331 0 61.48 65.54 61.16 65.46 4263200 65.46 up up correct
FLGT.US Fulgent Genetics Inc 20260331 0 15.77 16.11 15.595 15.9 499600 15.9 up up correct
FLL.US Full House Resorts Inc 20260331 0 2.24 2.28 2.17 2.25 110000 2.25 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260331 0 13.165 13.96 12.91 13.76 5856800 13.76 up down incorrect
FLNT.US Fluent Inc 20260331 0 3.11 3.3 3.03 3.16 47600 3.16 up down incorrect
FLUX.US Flux Power Holdings Inc 20260331 0 1.04 1.1 1.03 1.07 61400 1.07 up down incorrect
FLWS.US 1 20260331 0 3.12 3.19 3.03 3.04 364900 3.04 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260331 0 25 25.1791 24.9801 25.1791 3748 24.5111 up down incorrect
FLXS.US Flexsteel Industries Inc 20260331 0 45.08 46.63 44.58 44.94 29519 44.94 down up incorrect
FLYW.US Flywire Corporation 20260331 0 11.84 11.89 11.54 11.64 1365600 11.64 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260331 0 25.81 26 25.32 25.67 76044 25.4425 down down correct
FMBH.US First Mid Bancshares Inc 20260331 0 41.15 41.405 40.69 41.19 176796 41.19 up up correct
FMNB.US Farmers National Banc Corp 20260331 0 13.26 13.38 13.03 13.16 326900 13.16 down down correct
FNCH.US Finch Therapeutics Group Inc 20260331 0 9.2 9.79 9.2 9.64 5592 9.64 up up correct
FNKO.US Funko Inc 20260331 0 3.18 3.21 3.06 3.15 872600 3.15 down down correct
FNLC.US The First Bancorp Inc 20260331 0 28.66 28.66 27.85 28.03 20200 27.6693 down down correct
FNWB.US First Northwest Bancorp 20260331 0 8.76 8.81 8.66 8.68 94917 8.68 down down correct
FNWD.US Finward Bancorp Common Stock 20260331 0 36.5 36.5 36.19 36.3 4100 36.3 down down correct
FOLD.US Amicus Therapeutics Inc 20260331 0 14.43 14.46 14.42 14.46 2620000 14.46 up up correct
FONR.US FONAR Corporation 20260331 0 18.55 18.56 18.53 18.56 11700 18.56 up up correct
FORA.US Forian Inc 20260331 0 2.078 2.09 2.065 2.07 2509 2.07 down down correct
FORM.US FormFactor Inc 20260331 0 93.64 97.59 91.29 96.99 1387300 96.99 up up correct
FORR.US Forrester Research Inc 20260331 0 5.76 5.82 5.61 5.66 86000 5.66 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20260331 0 115.92 119.5 110.28 110.28 1175 110.28 down up incorrect
FOSL.US Fossil Group Inc 20260331 0 4.1 4.315 4.08 4.31 374204 4.31 up down incorrect
FOX.US Fox Corporation 20260331 0 54.15 54.7 51.99 53.1 7924500 53.1 down up incorrect
FOXA.US Fox Corporation 20260331 0 59.75 60.19 57.2 58.4 12891100 58.4 down up incorrect
FOXF.US Fox Factory Holding Corp 20260331 0 16.7 16.91 16.18 16.46 481100 16.46 down down correct
FRAF.US Franklin Financial Services Corporation 20260331 0 51.9 52.02 50.78 51.08 86600 50.7718 down down correct
FRBA.US First Bank 20260331 0 16.14 16.25 15.75 16 43400 16 down down correct
FRHC.US Freedom Holding Corp 20260331 0 142.42 145.24 140.71 144.88 161200 144.88 up up correct
FRME.US First Merchants Corporation 20260331 0 38.64 39 38.21 38.73 507000 38.73 up up correct
FROG.US JFrog Ltd 20260331 0 43.96 47.06 43.89 46.93 3212700 46.93 up up correct
FROPX.US FROPX 20260331 0 14.52 14.52 14.52 14.52 0 14.3616
FRPH.US FRP Holdings Inc 20260331 0 22.52 22.57 21.76 21.88 56100 21.88 down down correct
FRPT.US Freshpet Inc 20260331 0 56.6 59.71 56.6 58.96 1065100 58.96 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260331 0 8.115 8.185 8.002 8.03 4554900 8.03 down up incorrect
FRST.US Primis Financial Corp 20260331 0 13.3 13.4 13.1 13.28 134200 13.28 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260331 0 2.31 2.5 2.14 2.49 27200 2.49 up down incorrect
FSBC.US Five Star Bancorp 20260331 0 37.88 38.25 37.305 37.72 125725 37.72 down up incorrect
FSBW.US FS Bancorp Inc 20260331 0 39.67 39.84 38.28 38.59 11832 38.59 down down correct
FSEA.US First Seacoast Bancorp 20260331 0 12.657 12.657 12.56 12.56 1537 12.56 down down correct
FSLR.US First Solar Inc 20260331 0 186.48 197.85 186.48 197.26 2280400 197.26 up up correct
FSTR.US L.B. Foster Company 20260331 0 28 28.09 27.47 27.9 36600 27.9 down down correct
FSV.US FirstService Corporation 20260331 0 136.72 139.62 135.335 138.94 189200 138.94 up up correct
FTCI.US FTC Solar Inc 20260331 0 3.89 4 3.56 3.78 247600 3.78 down down correct
FTDR.US Frontdoor Inc 20260331 0 52.96 53.45 50.91 52.86 1048900 52.86 down down correct
FTEK.US Fuel Tech Inc 20260331 0 1.2 1.23 1.175 1.22 148563 1.22 up up correct
FTFT.US Future FinTech Group Inc 20260331 0 1.15 1.3 1.15 1.22 18600 1.22 up up correct
FTHM.US Fathom Holdings Inc 20260331 0 0.575 0.5815 0.4888 0.5301 429841 0.5301 down down correct
FTNT.US Fortinet Inc 20260331 0 79.75 81.83 79.56 81.72 6045200 81.72 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260331 0 8.58 8.59 8.57 8.585 75400 8.5314 up up correct
FULC.US Fulcrum Therapeutics Inc 20260331 0 6.76 8 6.76 7.67 4644600 7.67 up up correct
FULT.US Fulton Financial Corporation 20260331 0 19.85 20.43 19.82 20.34 6252300 20.15 up up correct
FULTP.US Fulton Financial Corporation 20260331 0 18.32 18.58 17.79 17.79 70100 17.79 down down correct
FUNC.US First United Corporation 20260331 0 37.07 37.07 36.29 36.64 5800 36.3863 down down correct
FUND.US Sprott Focus Trust Inc 20260331 0 9.36 9.69 9.36 9.54 34200 9.54 up down incorrect
FUSB.US First US Bancshares Inc 20260331 0 15.39 15.39 15.3 15.3 1400 15.3 down up incorrect
FUTU.US Futu Holdings Limited 20260331 0 132.3 137.17 131.1 136.76 1132400 134.6013 up down incorrect
FVCB.US FVCBankcorp Inc 20260331 0 15.08 15.54 14.95 15.19 52700 15.1222 up down incorrect
FWONA.US Formula One Group 20260331 0 76.58 79.09 76.45 78.08 201200 78.08 up up correct
FWONK.US Formula One Group 20260331 0 83.72 86.15 83.035 85.02 2274400 85.02 up up correct
FWRD.US Forward Air Corporation 20260331 0 15.95 16.82 15.95 16.71 486500 16.71 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260331 0 10.28 10.895 10.246 10.48 2377400 10.48 up up correct
FXNC.US First National Corporation 20260331 0 26.88 27.3 26.72 26.92 47400 26.92 up up correct
GABC.US German American Bancorp Inc 20260331 0 41.77 42.1 41.27 41.79 147219 41.79 up up correct
GAIA.US Gaia Inc 20260331 0 2.75 2.77 2.71 2.77 28900 2.77 up up correct
GAIN.US Gladstone Investment Corporation 20260331 0 14.26 14.33 14.05 14.2 259300 14.1301 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260331 0 25.05 25.201 25.05 25.2 5600 24.8875 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260331 0 24.05 24.061 23.75 23.75 45500 23.4503 down down correct
GALT.US Galectin Therapeutics Inc 20260331 0 2.55 2.8 2.55 2.79 214900 2.79 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260331 0 3.74 3.94 3.74 3.88 457429 3.88 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260331 0 0.25 0.279 0.249 0.27 519300 0.27 up up correct
GANX.US Gain Therapeutics Inc 20260331 0 1.82 1.955 1.77 1.94 360967 1.94 up up correct
GASS.US StealthGas Inc 20260331 0 9.03 9.34 9.03 9.18 137734 9.18 up up correct
GBCI.US Glacier Bancorp Inc 20260331 0 44.48 45.01 43.85 44.67 899900 44.352 up up correct
GBDC.US Golub Capital BDC Inc 20260331 0 12.7 12.87 12.61 12.66 3516400 12.66 down down correct
GBLI.US Global Indemnity Group LLC 20260331 0 27.15 27.5 27.13 27.23 1500 27.23 up up correct
GBNY.US Generations Bancorp NY Inc 20260331 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260331 0 23.09 23.17 22.41 22.41 16800 22.41 down down correct
GCMG.US GCM Grosvenor Inc 20260331 0 9.82 9.95 9.67 9.8 502649 9.8 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260331 0 22.3 22.3 22.3 22.3 0 22.3
GDEN.US Golden Entertainment Inc 20260331 0 26.52 26.845 26.31 26.69 169348 24.1192 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260331 0 14 14 14 14 545 14
GDEVW.US Nexters Inc. Warrant 20260331 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260331 0 1.93 1.98 1.9 1.96 1279400 1.96 up up correct
GDS.US GDS Holdings Limited 20260331 0 39.19 40.6 38.85 40.29 2578000 40.29 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260331 0 5.73 5.81 5.62 5.7 1408800 5.7 down down correct
GECC.US Great Elm Capital Corporation 20260331 0 4.98 5.1699 4.92 5.01 137312 5.01 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260331 0 24.97 24.97 24.97 24.97 0 24.97
GEG.US Great Elm Group Inc 20260331 0 1.86 1.89 1.85 1.87 20400 1.87 up up correct
GENC.US Gencor Industries Inc 20260331 0 14.9 15.07 14.59 15 19489 15 up up correct
GENE.US Genetic Technologies Limited 20260331 0 1844.4 1859.2 1842.496 1849.9 3968 1849.9 up up correct
GEOS.US Geospace Technologies Corporation 20260331 0 11.73 12.72 11.6401 12.2 144182 12.2 up up correct
GERN.US Geron Corporation 20260331 0 1.43 1.5 1.43 1.49 14404600 1.49 up up correct
GEVO.US Gevo Inc 20260331 0 2.8 2.97 2.62 2.73 10780700 2.73 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260331 0 0.446 0.459 0.401 0.448 362400 0.448 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260331 0 0.0798 0.0798 0.0798 0.0798 400 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260331 0 42.07 44.71 41.89 44.48 3373000 44.48 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260331 0 43.27 47.07 43.27 46.71 1775600 46.71 up down incorrect
GH.US Guardant Health Inc 20260331 0 88.1 92.91 87.75 92.37 3001000 92.37 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260331 0 13.2 14.32 13.2 14.06 171800 14.06 up up correct
GIGGU.US GigCapital4 Inc 20260331 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260331 0 0.35 0.37 0.31 0.318 40096 0.318 down down correct
GIGM.US GigaMedia Limited 20260331 0 1.47 1.47 1.43 1.43 4200 1.43 down down correct
GIII.US G 20260331 0 27.24 28 26.9 27.7 585800 27.7 up up correct
GILD.US Gilead Sciences Inc 20260331 0 137.18 140.35 137.17 139.37 7878800 139.37 up up correct
GILT.US Gilat Satellite Networks Ltd 20260331 0 14.47 15.18 14.26 15.02 696900 15.02 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260331 0 0.256 0.257 0.239 0.257 92500 0.257 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260331 0 0.0475 0.0475 0.0475 0.0475 215 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260331 0 24.17 24.17 24.17 24.17 0 24.17
GLAD.US Gladstone Capital Corporation 20260331 0 17.38 17.49 17.15 17.35 194500 17.2079 down down correct
GLBE.US Global 20260331 0 29.6 31.1 28.7 30.85 1715500 30.85 up up correct
GLBS.US Globus Maritime Limited 20260331 0 1.96 2.36 1.96 2.31 680300 2.31 up up correct
GLBZ.US Glen Burnie Bancorp 20260331 0 4.8 4.8 4.8 4.8 129 4.8
GLDD.US Great Lakes Dredge & Dock Corporation 20260331 0 7.74 7.74 7.42 7.42 125933 7.42 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260331 0 0.52 0.52 0.47 0.49 15100 0.49 down down correct
GLNG.US Golar LNG Limited 20260331 0 53.66 55.68 53.58 54.11 3496500 54.11 up up correct
GLPG.US Galapagos NV 20260331 0 29 30.46 28.98 30 463100 30 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260331 0 44.54 44.69 43.84 44.37 2934200 44.37 down down correct
GLRE.US Greenlight Capital Re Ltd 20260331 0 17.13 17.33 16.81 17.29 406100 17.29 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260331 0 23.69 23.69 23.69 23.69 0 23.69
GLSI.US Greenwich LifeSciences Inc 20260331 0 22.2 24.264 22.117 24.02 166900 24.02 up up correct
GLTO.US Galecto Inc 20260331 0 24.83 26.86 24.485 25.9 245205 25.9 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260331 0 16.04 16.6425 15.935 16.45 1647705 16.45 up up correct
GMBL.US Esports Entertainment Group Inc 20260331 0 0.171 0.171 0.171 0.171 0 0.171
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260331 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260331 0 23.07 23.07 23.07 23.07 0 23.07
GNLN.US Greenlane Holdings Inc 20260331 0 0.314 0.379 0.314 0.37 18200 2.96 up up correct
GNPX.US Genprex Inc 20260331 0 1.73 1.82 1.725 1.81 152100 1.81 up up correct
GNSS.US Genasys Inc 20260331 0 1.77 1.83 1.745 1.82 75413 1.82 up up correct
GNTX.US Gentex Corporation 20260331 0 21.62 22.1 21.55 21.85 2516800 21.7272 up up correct
GO.US Grocery Outlet Holding Corp 20260331 0 7.18 7.23 6.86 7.05 2936900 7.05 down down correct
GOCO.US GoHealth Inc 20260331 0 1.59 1.59 1.42 1.51 50072 1.51 down down correct
GOGO.US Gogo Inc 20260331 0 4.12 4.209 3.915 4.02 1891300 4.02 down down correct
GOOD.US Gladstone Commercial Corporation 20260331 0 11.48 11.6 11.34 11.43 436000 11.3388 down down correct
GOODN.US Gladstone Commercial Corporation 20260331 0 21.99 22.55 21.99 22.02 3300 21.8831 up up correct
GOOG.US Alphabet Inc 20260331 0 277.54 287.05 276.76 286.86 31625100 286.86 up up correct
GOOGL.US Alphabet Inc 20260331 0 278.04 288.08 277.09 287.56 43875400 287.56 up up correct
GOSS.US Gossamer Bio Inc 20260331 0 0.323 0.338 0.32 0.329 7205600 0.329 up up correct
GOVX.US GeoVax Labs Inc 20260331 0 1.36 1.39 1.346 1.38 32000 1.38 up up correct
GP.US GreenPower Motor Company Inc 20260331 0 1.03 1.062 1 1.04 30700 1.04 up up correct
GPRE.US Green Plains Inc 20260331 0 16.68 17.1 16.06 16.45 1359971 16.45 down down correct
GPRO.US GoPro Inc 20260331 0 0.68 0.773 0.675 0.77 4102400 0.77 up up correct
GRBK.US Green Brick Partners Inc 20260331 0 63.69 65.07 62.78 64.45 283900 64.45 up up correct
GREE.US Greenidge Generation Holdings Inc 20260331 0 1.07 1.11 1.02 1.1 83000 1.1 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260331 0 20.04 20.04 19 19.5 3200 19.0293 down down correct
GRFS.US Grifols S.A 20260331 0 7.73 8.02 7.73 8.02 867600 8.02 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260331 0 24.84 24.84 24.84 24.84 0 24.84
GRIN.US Grindrod Shipping Holdings Ltd 20260331 0 27.12 27.624 27.01 27.624 3100 27.5835 up down incorrect
GRMN.US Garmin Ltd 20260331 0 230 234.14 225.54 232.01 789100 232.01 up down incorrect
GRNQ.US Greenpro Capital Corp 20260331 0 2.78 2.79 2.71 2.75 16100 2.75 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260331 0 0.0001 0.0001 0.0001 0.0001 3203 0.0001
GROW.US U.S. Global Investors Inc 20260331 0 2.54 2.6 2.48 2.48 96200 2.4726 down up incorrect
GRPN.US Groupon Inc 20260331 0 11.11 12.05 11 11.9 1596100 11.9 up up correct
GRTX.US Galera Therapeutics Inc 20260331 0 0.045 0.045 0.044 0.045 12900 0.045
GRVY.US Gravity Co. Ltd 20260331 0 61.49 62.16 61.28 61.96 21700 61.96 up up correct
GRWG.US GrowGeneration Corp 20260331 0 1.06 1.1 1.06 1.1 156401 1.1 up up correct
GSBC.US Great Southern Bancorp Inc 20260331 0 63.29 63.855 62.35 63.13 76490 63.13 down down correct
GSHD.US Goosehead Insurance Inc 20260331 0 42.23 43.62 41.385 42.66 519500 42.66 up up correct
GSIT.US GSI Technology Inc 20260331 0 4.86 5.17 4.82 5.14 539600 5.14 up up correct
GSM.US Ferroglobe PLC 20260331 0 4.23 4.26 3.91 4.12 1410500 4.12 down down correct
GSRDX.US GSRDX 20260331 0 7.28 7.28 7.28 7.28 0 7.28
GSREX.US GSREX 20260331 0 7.28 7.28 7.28 7.28 0 7.28
GSRHX.US GSRHX 20260331 0 7.75 7.75 7.75 7.75 0 7.75
GSRJX.US GSRJX 20260331 0 7.29 7.29 7.29 7.29 0 7.29
GSRQX.US GSRQX 20260331 0 7.45 7.45 7.45 7.45 0 7.45
GT.US The Goodyear Tire & Rubber Company 20260331 0 6.43 6.66 6.35 6.63 8209000 6.63 up up correct
GTBP.US GT Biopharma Inc 20260331 0 0.415 0.42 0.4 0.408 463800 0.408 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260331 0 0.64 0.704 0.64 0.699 199300 0.699 up up correct
GTIM.US Good Times Restaurants Inc 20260331 0 1.21 1.21 1.16 1.17 19800 1.17 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260331 0 21.05 21.768 20.62 21.64 5511100 21.64 up up correct
GTX.US Garrett Motion Inc 20260331 0 17.85 18.33 17.715 18.17 2387300 18.17 up up correct
GURE.US Gulf Resources Inc 20260331 0 5.11 6.575 4.9031 6.25 93105 6.25 up up correct
GWRS.US Global Water Resources Inc 20260331 0 7.65 7.69 7.5 7.59 77100 7.5654 down down correct
GYRO.US Gyrodyne LLC 20260331 0 8.13 8.13 8.13 8.13 0 8.13
HAFC.US Hanmi Financial Corporation 20260331 0 26.55 26.69 26.06 26.36 287039 26.36 down down correct
HAIN.US The Hain Celestial Group Inc 20260331 0 0.65 0.7 0.62 0.7 1367100 0.7 up up correct
HALL.US Hallmark Financial Services Inc 20260331 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260331 0 62.75 64.89 62.71 64.63 1818200 64.63 up up correct
HAS.US Hasbro Inc 20260331 0 90.46 94.13 90.43 93.6 2067200 93.6 up up correct
HBAN.US Huntington Bancshares Incorporated 20260331 0 15.34 15.69 15.22 15.65 31158500 15.65 up up correct
HBANM.US Huntington Bancshares Incorporated 20260331 0 21.59 21.79 21.07 21.6 80300 21.6 up up correct
HBANP.US Huntington Bancshares Incorporated 20260331 0 17.05 17.11 16.86 17.04 277400 16.759 down down correct
HBCP.US Home Bancorp Inc 20260331 0 60.94 61.62 60.05 60.58 226799 60.58 down down correct
HBIO.US Harvard Bioscience Inc 20260331 0 4.72 5.04 4.72 4.87 45571 4.87 up down incorrect
HBNC.US Horizon Bancorp Inc 20260331 0 16.61 16.66 16.34 16.57 446500 16.4119 down up incorrect
HBT.US HBT Financial Inc 20260331 0 27.19 27.29 26.56 26.72 71200 26.72 down down correct
HCAT.US Health Catalyst Inc 20260331 0 1.22 1.28 1.185 1.27 620958 1.27 up up correct
HCKT.US The Hackett Group Inc 20260331 0 13.08 13.09 12.79 13.01 255600 13.01 down down correct
HCM.US HUTCHMED (China) Limited 20260331 0 14.38 14.98 14.315 14.96 28800 14.96 up up correct
HCSG.US Healthcare Services Group Inc 20260331 0 18.85 19.14 18.08 18.55 475200 18.55 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260331 0 2.68 2.83 2.62 2.69 197500 2.69 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260331 0 0.354 0.374 0.34 0.36 424300 0.36 up up correct
HDSN.US Hudson Technologies Inc 20260331 0 5.81 5.9 5.68 5.88 564200 5.88 up up correct
HELE.US Helen of Troy Limited 20260331 0 14.33 14.48 13.89 14.42 552500 14.42 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260331 0 0.057 0.057 0.057 0.057 900 0.057
HEPS.US D 20260331 0 2.61 2.67 2.6 2.62 340900 2.62 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260331 0 17.46 17.5 17.3 17.3 1121 17.1777 down up incorrect
HFFG.US HF Foods Group Inc 20260331 0 1.84 1.89 1.82 1.85 111300 1.85 up down incorrect
HFWA.US Heritage Financial Corporation 20260331 0 25.95 26.21 25.57 26 351429 26 up down incorrect
HGBL.US Heritage Global Inc 20260331 0 1.35 1.41 1.34 1.36 53700 1.36 up up correct
HIFS.US Hingham Institution for Savings 20260331 0 280.01 287.24 279 285.84 29600 285.84 up down incorrect
HIHO.US Highway Holdings Limited 20260331 0 0.7774 0.7801 0.7623 0.7623 16247 0.7623 down up incorrect
HIMX.US Himax Technologies Inc 20260331 0 7.63 7.9 7.49 7.87 2263900 7.87 up up correct
HITI.US High Tide Inc. Common Shares 20260331 0 2.22 2.2999 2.21 2.29 324500 2.29 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260331 0 1.78 1.92 1.78 1.9 12530000 1.9 up up correct
HLIT.US Harmonic Inc 20260331 0 9 9.05 8.71 8.98 1311400 8.98 down down correct
HLMN.US Hillman Solutions Corp 20260331 0 8.1 8.34 8.02 8.32 1195600 8.32 up up correct
HLNE.US Hamilton Lane Incorporated 20260331 0 99.59 101.93 98.3 99.4 458100 99.4 down down correct
HNNA.US Hennessy Advisors Inc 20260331 0 9.65 9.84 9.55 9.75 13300 9.75 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260331 0 24.81 24.81 24.76 24.8 15100 24.8 down down correct
HNRG.US Hallador Energy Company 20260331 0 16.8 16.95 15.92 16.28 1223700 16.28 down down correct
HNST.US The Honest Company Inc 20260331 0 2.91 2.97 2.865 2.94 1277500 2.94 up up correct
HOFT.US Hooker Furniture Corporation 20260331 0 13.3 13.64 12.85 12.88 30200 12.88 down down correct
HOLX.US Hologic Inc 20260331 0 75.65 75.67 75.51 75.59 2614700 75.59 down up incorrect
HON.US Honeywell International Inc 20260331 0 225.67 226.68 222.12 226.03 3479000 226.03 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260331 0 65.82 69.413 65.18 69.3 35925100 69.3 up up correct
HOOK.US HOOKIPA Pharma Inc 20260331 0 1.05 1.09 1.05 1.05 600 1.05
HOPE.US Hope Bancorp Inc 20260331 0 11.15 11.25 11.01 11.17 1082100 11.17 up up correct
HOTH.US Hoth Therapeutics Inc 20260331 0 0.785 0.85 0.785 0.84 118400 0.84 up up correct
HOWL.US Werewolf Therapeutics Inc 20260331 0 0.83 0.855 0.772 0.833 340900 0.833 up up correct
HPK.US HighPeak Energy Inc 20260331 0 7.52 7.67 6.7 6.9 1260000 6.9 down down correct
HQI.US HireQuest Inc 20260331 0 9.94 10.4 9.69 9.98 16300 9.98 up up correct
HQY.US HealthEquity Inc 20260331 0 81.46 83.93 80.6 83.57 927700 83.57 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260331 0 27.18 28.345 27.18 28.01 780000 28.01 up down incorrect
HROW.US Harrow Health Inc 20260331 0 34.33 35.63 34 35.26 591500 35.26 up down incorrect
HRTX.US Heron Therapeutics Inc 20260331 0 0.74 0.81 0.74 0.8001 1238233 0.8001 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260331 0 4.13 4.24 4.1 4.21 618600 4.157 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260331 0 1.8 1.963 1.63 1.73 1009800 1.73 down up incorrect
HSIC.US Henry Schein Inc 20260331 0 73.79 74.34 72.36 73.7 1033400 73.7 down down correct
HST.US Host Hotels & Resorts Inc 20260331 0 19.08 19.39 18.9 19.16 10727500 19.16 up up correct
HSTM.US HealthStream Inc 20260331 0 21.15 21.17 20.64 20.71 287600 20.71 down down correct
HTBK.US Heritage Commerce Corp 20260331 0 12.44 12.58 12.28 12.48 754500 12.48 up up correct
HTHT.US Huazhu Group Limited 20260331 0 49.18 50.46 49.13 50.29 2683000 50.29 up up correct
HTLD.US Heartland Express Inc 20260331 0 10.34 10.68 10.18 10.4 387700 10.4 up up correct
HTOO.US Fusion Fuel Green PLC 20260331 0 2.679 2.8 2.67 2.8 15500 2.8 up up correct
HUBG.US Hub Group Inc 20260331 0 35.41 36.79 35.39 36.04 652700 36.04 up up correct
HUDI.US Huadi International Group Co. Ltd 20260331 0 1.18 1.24 1.17 1.24 5586 1.24 up up correct
HUIZ.US Huize Holding Limited 20260331 0 1.39 1.41 1.185 1.21 70700 1.21 down down correct
HUMA.US Humacyte Inc 20260331 0 0.589 0.625 0.56 0.607 7097100 0.607 up up correct
HUMAW.US Humacyte Inc 20260331 0 0.0914 0.0914 0.0914 0.0914 100 0.0914
HURC.US Hurco Companies Inc 20260331 0 15.11 15.11 14.65 14.71 30600 14.71 down down correct
HURN.US Huron Consulting Group Inc 20260331 0 127.8 128.43 125.71 127.49 268900 127.49 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260331 0 44.03 47.03 43.75 46.91 4270500 46.91 up up correct
HWBK.US Hawthorn Bancshares Inc 20260331 0 34.82 34.82 33.69 33.69 4900 33.69 down down correct
HWC.US Hancock Whitney Corporation 20260331 0 63.47 64.09 62.63 63.59 965000 63.59 up up correct
HWCPZ.US HWCPZ 20260331 0 21.57 21.771 21.47 21.62 236500 21.62 up up correct
HWKN.US Hawkins Inc 20260331 0 152.64 156.47 151.97 153.6 153300 153.6 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260331 0 11.59 12.37 11.47 11.54 80800 11.54 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260331 0 1.06 1.06 1.01 1.02 17200 1.02 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260331 0 31.6 35.3 31.51 35.2 3443100 35.2 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260331 0 9.27 9.46 8.87 9.42 795400 9.42 up up correct
IBCP.US Independent Bank Corporation 20260331 0 33.22 33.4 32.73 33.3 231500 33.3 up up correct
IBEX.US IBEX Limited 20260331 0 26.98 27.245 26.43 26.82 156600 26.82 down down correct
IBKR.US Interactive Brokers Group Inc 20260331 0 64.8 67.37 64.3 67.07 4618900 67.07 up up correct
IBOC.US International Bancshares Corporation 20260331 0 67.84 68.18 66.8 67.29 819400 67.29 down down correct
IBRX.US ImmunityBio Inc 20260331 0 7.15 7.755 7.085 7.67 24132000 7.67 up up correct
ICCC.US ImmuCell Corporation 20260331 0 6.42 6.59 6.27 6.33 23700 6.33 down down correct
ICCM.US Icecure Medical 20260331 0 0.314 0.322 0.28 0.301 1066500 0.301 down down correct
ICFI.US ICF International Inc 20260331 0 66.14 67.605 64.89 65.29 222698 65.29 down down correct
ICHR.US Ichor Holdings Ltd 20260331 0 43.74 46.675 43.14 46.61 666000 46.61 up up correct
ICLR.US ICON Public Limited Company 20260331 0 105.1 112.01 103.19 110.66 1189800 110.66 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260331 0 1.9 1.92 1.56 1.62 168200 1.62 down down correct
ICUI.US ICU Medical Inc 20260331 0 127.99 129.59 125.05 129.15 226700 129.15 up up correct
IDCC.US InterDigital Inc 20260331 0 298.72 305 295.99 302 406900 301.3298 up up correct
IDN.US Intellicheck Inc 20260331 0 6.42 6.99 6.25 6.99 885090 6.99 up up correct
IDXX.US IDEXX Laboratories Inc 20260331 0 560.04 566.57 548.51 561.89 823200 561.89 up up correct
IDYA.US IDEAYA Biosciences Inc 20260331 0 32.06 33.67 31.775 33.32 1173700 33.32 up up correct
IEP.US Icahn Enterprises L.P 20260331 0 7.55 7.6 7.46 7.55 1121000 7.55
IESC.US IES Holdings Inc 20260331 0 452.35 480 442.16 476.47 303500 476.47 up up correct
IFBD.US Infobird Co. Ltd 20260331 0 1.05 1.05 0.9301 0.9301 2385 0.9301 down down correct
IFMK.US iFresh Inc 20260331 0 0.0005 0.0005 0.0005 0.0005 150 0.0005
IFRX.US InflaRx N.V 20260331 0 0.84 0.898 0.839 0.894 171800 0.894 up up correct
IGIC.US International General Insurance Holdings Ltd 20260331 0 23.88 24.4 23.68 24.225 82400 24.225 up up correct
IHRT.US iHeartMedia Inc 20260331 0 2.85 2.935 2.775 2.92 459108 2.92 up down incorrect
III.US Information Services Group Inc 20260331 0 3.84 3.92 3.76 3.84 235100 3.84
IIIV.US i3 Verticals Inc 20260331 0 23.12 23.345 22.31 22.36 378643 22.36 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260331 0 0.396 0.4501 0.3804 0.4466 1059507 0.4466 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260331 0 0.08 0.08 0.08 0.08 100 0.08
IKT.US Inhibikase Therapeutics Inc 20260331 0 1.62 1.69 1.59 1.68 648600 1.68 up down incorrect
ILMN.US Illumina Inc 20260331 0 121.98 126.11 121.95 123.26 1386300 123.26 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260331 0 5.88 5.89 5.66 5.68 671100 5.6352 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260331 0 10.03 10.03 10.03 10.03 100 10.03
IMCC.US IM Cannabis Corp 20260331 0 0.41 0.425 0.317 0.37 7738500 0.37 down down correct
IMCR.US Immunocore Holdings plc 20260331 0 29.83 30.5 29.03 30.15 925368 30.15 up up correct
IMKTA.US Ingles Markets Incorporated 20260331 0 90.51 91.29 88.98 89.89 145785 89.7324 down down correct
IMMP.US Immutep Limited 20260331 0 0.3502 0.3632 0.3433 0.351 725204 0.351 up up correct
IMMR.US Immersion Corporation 20260331 0 5.55 5.64 5.3 5.46 634700 5.3965 down down correct
IMNM.US Immunome Inc 20260331 0 20.37 22.22 20.37 21.87 4211400 21.87 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260331 0 35.22 35.99 34.2 35.78 56600 35.78 up up correct
IMRA.US IMARA Inc 20260331 0 12.27 12.83 12.27 12.7811 9983 12.6614 up up correct
IMRN.US Immuron Limited 20260331 0 0.775 0.829 0.723 0.775 29300 0.775
IMRX.US Immuneering Corporation 20260331 0 4.96 5.275 4.93 5.27 545400 5.27 up up correct
IMTE.US Integrated Media Technology Limited 20260331 0 0.584 0.589 0.54 0.589 17100 0.589 up up correct
IMTX.US Immatics N.V 20260331 0 9.58 9.94 9.57 9.84 190100 9.84 up up correct
IMUX.US Immunic Inc 20260331 0 1.07 1.13 1.06 1.11 163830 11.1 up up correct
IMVT.US Immunovant Inc 20260331 0 24.13 25.105 23.92 24.84 1819500 24.84 up up correct
IMXI.US International Money Express Inc 20260331 0 15.81 15.85 15.79 15.8 447000 15.8 down down correct
INAB.US IN8bio Inc. Common Stock 20260331 0 1.38 1.51 1.38 1.48 73300 1.48 up up correct
INBK.US First Internet Bancorp 20260331 0 20.29 20.66 19.96 20.38 38400 20.38 up up correct
INBKZ.US INBKZ 20260331 0 24.5 24.5 24.36 24.36 1300 24.36 down down correct
INBX.US Inhibrx Inc 20260331 0 61.26 68 61.26 67.23 256700 67.23 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260331 0 0.754 0.755 0.731 0.751 28700 0.751 down down correct
INCY.US Incyte Corporation 20260331 0 91.54 94.42 91.17 94.12 1826400 94.12 up down incorrect
INDB.US Independent Bank Corp 20260331 0 74.66 76.61 73.83 75.21 296700 75.21 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260331 0 3.11 3.25 3.05 3.22 2317700 3.22 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260331 0 1.73 1.89 1.73 1.82 43800 1.82 up down incorrect
INGN.US Inogen Inc 20260331 0 6.11 6.26 5.855 6.18 248500 6.18 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260331 0 10.58 11.051 9.969 10.53 84200 10.53 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260331 0 0.575 0.68 0.575 0.645 126500 0.645 up down incorrect
INMB.US INmune Bio Inc 20260331 0 1.11 1.155 1.09 1.13 464385 1.13 up down incorrect
INMD.US InMode Ltd 20260331 0 13.49 13.76 13.43 13.68 1088000 13.68 up down incorrect
INN.US PF 20260331 0 17.265 17.29 16.8988 17.29 6744 17.29 up down incorrect
INNV.US InnovAge Holding Corp 20260331 0 8.06 8.06 7.8 8.02 266800 8.02 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260331 0 1.68 1.79 1.67 1.74 802200 1.74 up down incorrect
INOD.US Innodata Inc 20260331 0 35.73 39.15 34.43 38.62 1481900 38.62 up down incorrect
INOV.US Inovalon Holdings Inc 20260331 0 34.38 34.692 34.38 34.692 1800 34.692 up up correct
INSE.US Inspired Entertainment Inc 20260331 0 6.98 7.17 6.855 7.13 193800 7.13 up up correct
INSG.US Inseego Corp 20260331 0 10.74 11.16 10.65 11.12 106700 11.12 up up correct
INSM.US Insmed Incorporated 20260331 0 153.95 164.22 153.95 163.52 3673900 163.52 up up correct
INTA.US Intapp Inc. Common Stock 20260331 0 25.55 26.23 25.19 25.69 952000 25.69 up up correct
INTC.US Intel Corporation 20260331 0 41.95 44.23 41.6 44.13 95294900 44.13 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260331 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260331 0 35.4 38.85 35.4 38.85 5200 38.85 up up correct
INTU.US Intuit Inc 20260331 0 428.24 435.41 420.69 432.38 3293300 431.0479 up up correct
INTZ.US Intrusion Inc 20260331 0 0.82 0.8682 0.82 0.8206 90406 0.8206 up up correct
INVA.US Innoviva Inc 20260331 0 23.09 23.43 22.99 23.3 725800 23.3 up up correct
INVE.US Identiv Inc 20260331 0 3.6 3.75 3.59 3.7 57700 3.7 up up correct
INVZ.US Innoviz Technologies Ltd 20260331 0 0.6 0.652 0.595 0.633 3291100 0.633 up up correct
INVZW.US Innoviz Technologies Ltd 20260331 0 0.0019 0.003 0.0019 0.0022 115128 0.0022 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260331 0 0.047 0.06 0.04 0.059 67831600 0.059 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260331 0 73.64 75.92 73.45 75.09 1852352 75.09 up up correct
IOSP.US Innospec Inc 20260331 0 73.29 74.37 72.07 73.02 251100 73.02 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260331 0 3.43 3.58 3.37 3.51 10974200 3.51 up up correct
IPAR.US Inter Parfums Inc 20260331 0 90.88 91 88.49 90.84 303600 90.84 down down correct
IPDN.US Professional Diversity Network Inc 20260331 0 1.19 1.19 1.12 1.15 17719 1.15 down up incorrect
IPGP.US IPG Photonics Corporation 20260331 0 109.32 114.74 109.32 114.59 274100 114.59 up down incorrect
IPHA.US Innate Pharma S.A 20260331 0 1.25 1.28 1.25 1.28 11000 1.28 up down incorrect
IPSC.US Century Therapeutics Inc. 20260331 0 2.03 2.28 2.03 2.26 924700 2.26 up down incorrect
IPW.US iPower Inc. 20260331 0 1.3 1.45 1.215 1.39 1125800 1.39 up down incorrect
IPWR.US Ideal Power Inc 20260331 0 2.79 3.01 2.79 2.83 34900 2.83 up down incorrect
IQ.US iQIYI Inc 20260331 0 1.28 1.38 1.275 1.35 14285600 1.35 up up correct
IRDM.US Iridium Communications Inc 20260331 0 27.19 28.05 27 27.74 1568100 27.74 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260331 0 32.97 34.29 31.65 34.28 32709500 34.28 up up correct
IRIX.US IRIDEX Corporation 20260331 0 0.952 1.06 0.952 1.01 91733 1.01 up up correct
IRMD.US IRadimed Corporation 20260331 0 96.2 97.3999 94.55 96.26 114181 96.26 up up correct
IRTC.US iRhythm Technologies Inc 20260331 0 115.05 119.238 113.335 118.02 421900 118.02 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260331 0 3.27 3.595 3.27 3.51 3159599 3.51 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260331 0 0.147 0.16 0.139 0.157 29853 6.28 up up correct
ISRG.US Intuitive Surgical Inc 20260331 0 455.03 463 448.4 460.99 1960300 460.99 up up correct
ISSC.US Innovative Solutions and Support Inc 20260331 0 20.13 20.79 19.65 20.53 570900 20.53 up up correct
ISTR.US Investar Holding Corporation 20260331 0 27.28 27.42 26.77 27.27 77800 27.27 down down correct
ITIC.US Investors Title Company 20260331 0 222.17 222.57 217.34 217.34 16700 217.34 down down correct
ITRI.US Itron Inc 20260331 0 85.62 89.99 84.5 89.63 1003500 89.63 up up correct
ITRM.US Iterum Therapeutics plc 20260331 0 0.042 0.047 0.0283 0.03 65735538 0.03 down down correct
ITRN.US Ituran Location and Control Ltd 20260331 0 48.46 49.77 47.9 49.01 125800 49.01 up up correct
IVA.US Inventiva S.A 20260331 0 5.21 5.82 5.21 5.55 954200 5.55 up up correct
IZEA.US IZEA Worldwide Inc 20260331 0 3.48 3.58 3.48 3.51 35700 3.51 up up correct
JACK.US Jack in the Box Inc 20260331 0 9.36 9.71 8.92 9.67 1729500 9.67 up up correct
JAGX.US Jaguar Health Inc 20260331 0 0.347 0.371 0.326 0.371 4674 12.985 up up correct
JAKK.US JAKKS Pacific Inc 20260331 0 19.74 20.2 19.41 19.92 67400 19.92 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260331 0 13.32 14 13.31 13.9 1133000 13.9 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260331 0 185 190.6 184.7 189.05 936200 189.05 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260331 0 205.51 212.31 205.51 211.9 949545 211.9 up up correct
JBLU.US JetBlue Airways Corporation 20260331 0 4.16 4.49 4.16 4.42 34963800 4.42 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260331 0 80.56 82.52 78.3 79.33 84200 77.8737 down up incorrect
JD.US JD.com Inc 20260331 0 28.86 29.62 28.82 29.57 10800050 28.5725 up up correct
JFIN.US Jiayin Group Inc 20260331 0 4.34 4.36 3.7 4.19 542800 4.19 down down correct
JFU.US 9F Inc 20260331 0 3.16 3.9 3.16 3.9 18900 3.9 up up correct
JG.US Aurora Mobile Limited 20260331 0 6.99 6.99 6.99 6.99 590 6.99
JJSF.US J & J Snack Foods Corp 20260331 0 81.01 81.41 78.37 79.27 284900 79.27 down down correct
JKHY.US Jack Henry & Associates Inc 20260331 0 158.81 159.04 155.56 158.04 817300 158.04 down down correct
JOUT.US Johnson Outdoors Inc 20260331 0 47.08 47.71 45.96 46.51 68500 46.214 down down correct
JPM.US PM 20260331 0 17.48 17.57 17.4201 17.5 496472 17.5 up up correct
JRSH.US Jerash Holdings (US) Inc 20260331 0 2.89 2.95 2.85 2.89 53600 2.89
JRVR.US James River Group Holdings Ltd 20260331 0 6.34 6.39 6.25 6.3 351300 6.3 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260331 0 18.36 18.51 18 18.01 88800 18.01 down down correct
JSPR.US Jasper Therapeutics Inc 20260331 0 0.855 0.949 0.806 0.876 664600 0.876 up up correct
JSPRW.US Jasper Therapeutics Inc 20260331 0 0.0204 0.0204 0.0204 0.0204 1140 0.0204
JVA.US Coffee Holding Co. Inc 20260331 0 4.29 4.44 4.18 4.25 36300 4.25 down up incorrect
JWEL.US Jowell Global Ltd 20260331 0 2.4 2.4 2.4 2.4 2400 2.4
JYNT.US The Joint Corp 20260331 0 8.61 8.93 8.53 8.85 58400 8.85 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260331 0 0.89 0.953 0.89 0.947 64400 0.947 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260331 0 0.1699 0.1799 0.1658 0.1731 2038876 0.1731 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260331 0 117.37 122.12 116.07 120.51 175700 119.9471 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260331 0 18.62 20.585 18.38 20.13 1959800 20.13 up up correct
KARO.US Karooooo Ltd 20260331 0 48.14 49.84 47.4 49.84 21512 49.84 up up correct
KBNT.US Kubient Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260331 0 13.41 13.52 12.73 13.36 1976900 13.36 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260331 0 26.59 26.6 25.84 26.33 9131100 26.33 down up incorrect
KE.US Kimball Electronics Inc 20260331 0 23.87 24.115 23.16 23.69 152932 23.69 down down correct
KELYA.US Kelly Services Inc 20260331 0 9.07 9.08 8.76 8.85 327700 8.85 down down correct
KELYB.US Kelly Services Inc 20260331 0 12.8 13.13 12.8 13.13 4100 13.13 up up correct
KEQU.US Kewaunee Scientific Corporation 20260331 0 34.71 35.01 34.13 34.27 9700 34.27 down down correct
KFFB.US Kentucky First Federal Bancorp 20260331 0 4.52 4.52 4.27 4.3 1373 4.3 down down correct
KFRC.US Kforce Inc 20260331 0 29.9 30.33 29.19 29.24 240800 29.24 down down correct
KHC.US The Kraft Heinz Company 20260331 0 22.43 22.58 22.155 22.49 15537500 22.49 up up correct
KIDS.US OrthoPediatrics Corp 20260331 0 15.43 16.457 15.085 15.87 255500 15.87 up up correct
KINS.US Kingstone Companies Inc 20260331 0 14.62 14.785 14.42 14.57 83907 14.57 down down correct
KLAC.US KLA Corporation 20260331 0 1417.08 1476.37 1400 1472.41 1108100 1472.41 up up correct
KLDO.US Kaleido Biosciences Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 350 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260331 0 63.03 65.88 62.93 65.72 578000 65.72 up up correct
KLTR.US Kaltura Inc. Common Stock 20260331 0 1.22 1.24 1.175 1.22 373600 1.22
KLXE.US KLX Energy Services Holdings Inc 20260331 0 2.75 2.77 2.52 2.6 365600 2.6 down down correct
KMDA.US Kamada Ltd 20260331 0 8.04 8.35 8.04 8.34 51800 8.34 up up correct
KNDI.US Kandi Technologies Group Inc 20260331 0 0.8 0.85 0.8 0.84 17900 0.84 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260331 0 46.66 48.56 45.99 48.15 604000 48.15 up up correct
KNSL.US Kinsale Capital Group Inc 20260331 0 339.33 345.36 335.19 341.66 298000 341.66 up up correct
KOD.US Kodiak Sciences Inc 20260331 0 34.77 39.56 33.51 38.12 2557300 38.12 up up correct
KOPN.US Kopin Corporation 20260331 0 1.93 2.27 1.92 2.25 6003500 2.25 up up correct
KOSS.US Koss Corporation 20260331 0 3.52 3.8 3.52 3.58 8800 3.58 up up correct
KPLT.US Katapult Holdings Inc 20260331 0 6.95 7.14 6.95 7.06 5800 7.06 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260331 0 0.0027 0.003 0.0023 0.0023 44551 0.0023 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260331 0 1.88 1.94 1.85 1.93 33600 1.93 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260331 0 5.31 5.75 5.31 5.57 505500 5.57 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260331 0 19.7725 19.7725 19.7725 19.7725 0 19.7725
KRKR.US 36Kr Holdings Inc 20260331 0 4.25 4.29 3.91 4.29 1600 4.29 up down incorrect
KRMD.US Repro Med Systems Inc 20260331 0 4.34 4.43 4.245 4.32 131100 4.32 down up incorrect
KRNT.US Kornit Digital Ltd 20260331 0 14.52 15.1 14.51 14.66 1102200 14.66 up down incorrect
KRNY.US Kearny Financial Corp 20260331 0 7.54 7.58 7.44 7.55 398700 7.55 up up correct
KROS.US Keros Therapeutics Inc 20260331 0 10.9 11.48 10.9 11.04 459700 11.04 up up correct
KRT.US Karat Packaging Inc 20260331 0 27.83 28.35 27.34 27.92 127317 27.92 up up correct
KRUS.US Kura Sushi USA Inc 20260331 0 66.08 70.515 65.82 69.79 165400 69.79 up up correct
KRYS.US Krystal Biotech Inc 20260331 0 252 260.813 242 258.32 298800 258.32 up up correct
KTCC.US Key Tronic Corporation 20260331 0 2.63 2.84 2.63 2.73 6000 2.73 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260331 0 66.9 70.97 65.55 70.51 6105300 70.51 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260331 0 0.715 0.764 0.71 0.742 94400 0.742 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260331 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260331 0 7.94 8.3 7.92 8.13 1392728 8.13 up up correct
KVHI.US KVH Industries Inc 20260331 0 8.92 9.03 8.65 8.96 102700 8.96 up up correct
KXIN.US Kaixin Auto Holdings 20260331 0 4.81 5.605 4.81 5.44 26400 5.44 up up correct
KYMR.US Kymera Therapeutics Inc 20260331 0 80.2 86.06 80.2 83.29 1313800 83.29 up up correct
KZIA.US Kazia Therapeutics Limited 20260331 0 7.26 7.63 7.26 7.44 379000 7.44 up up correct
KZR.US Kezar Life Sciences Inc 20260331 0 7.45 7.55 7.36 7.42 107600 7.42 down down correct
LAKE.US Lakeland Industries Inc 20260331 0 7.97 8.27 7.97 8.19 69500 8.19 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260331 0 124.82 126.94 122.31 126.66 968800 126.66 up up correct
LAND.US Gladstone Land Corporation 20260331 0 10.21 10.355 10.1 10.2 452600 10.1522 down down correct
LANDO.US Gladstone Land Corporation 20260331 0 20.68 20.88 20 20 37900 19.8809 down down correct
LARAX.US LARAX 20260331 0 8.28 8.28 8.28 8.28 0 8.28
LARK.US Landmark Bancorp Inc 20260331 0 25.05 25.05 24.51 24.8 6100 24.8 down down correct
LASR.US nLIGHT Inc 20260331 0 55.4 57.72 53.4 57.02 2915200 57.02 up up correct
LAUR.US Laureate Education Inc 20260331 0 34.25 34.95 33.72 34.84 1584500 34.84 up up correct
LBRDA.US Liberty Broadband Corporation 20260331 0 51.57 51.57 49.19 50.22 217769 50.22 down down correct
LBRDK.US Liberty Broadband Corporation 20260331 0 51.63 52.115 49.235 50.3 1151400 50.3 down down correct
LBRDP.US Liberty Broadband Corporation 20260331 0 23.47 23.671 23.21 23.3 52100 23.3 down down correct
LBTYA.US Liberty Global plc 20260331 0 12.21 12.39 12.02 12.09 5002233 12.09 down down correct
LBTYB.US Liberty Global plc 20260331 0 13.3 13.3 13.3 13.3 0 13.3
LBTYK.US Liberty Global plc 20260331 0 11.78 11.94 11.59 11.73 2121923 11.73 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260331 0 28.46 29.03 28.46 28.99 26000 28.99 up up correct
LCID.US Lucid Group Inc. Common Stock 20260331 0 9.36 9.66 9.22 9.53 4417100 9.53 up up correct
LCNB.US LCNB Corp 20260331 0 15.81 15.85 15.41 15.59 67800 15.59 down down correct
LCRDX.US LCRDX 20260331 0 8.29 8.29 8.29 8.29 0 8.29
LCRUX.US LCRUX 20260331 0 8.29 8.29 8.29 8.29 0 8.29
LCUT.US Lifetime Brands Inc 20260331 0 5.48 5.79 5.41 5.74 172600 5.7039 up down incorrect
LE.US Lands' End Inc 20260331 0 12.05 12.25 11.135 11.24 298200 11.24 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260331 0 243.14 252.53 241.97 249.08 375400 249.08 up down incorrect
LEDS.US SemiLEDs Corporation 20260331 0 1.15 1.25 1.15 1.25 12641 1.25 up up correct
LEE.US Lee Enterprises Incorporated 20260331 0 8.94 9.29 8.53 8.61 75426 8.61 down down correct
LEGH.US Legacy Housing Corporation 20260331 0 20.34 20.64 20.01 20.43 89700 20.43 up up correct
LEGN.US Legend Biotech Corporation 20260331 0 17.56 18.295 17.45 18.09 1225500 18.09 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260331 0 45.86 45.86 45.86 45.86 0 45.86
LESL.US Leslie's Inc 20260331 0 1 1.13 0.986 1.12 171742 1.12 up up correct
LEXX.US Lexaria Bioscience Corp 20260331 0 0.8 0.82 0.77 0.78 114700 0.78 down down correct
LFMD.US LifeMD Inc 20260331 0 3.66 3.72 3.51 3.61 801800 3.61 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260331 0 23.93 23.94 23.671 23.894 1800 23.3418 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260331 0 6.3 6.4 6.225 6.37 1893000 6.37 up up correct
LFUS.US Littelfuse Inc 20260331 0 326.59 339.7 324.38 339.35 221200 339.35 up up correct
LFVN.US LifeVantage Corporation 20260331 0 4.45 4.45 4.29 4.32 59400 4.32 down down correct
LGHL.US Lion Group Holding Ltd 20260331 0 0.815 0.96 0.815 0.88 99900 0.88 up up correct
LGIH.US LGI Homes Inc 20260331 0 38.44 39.96 37.63 39.53 605600 39.53 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260331 0 195.98 201.96 192.96 199.65 196100 199.65 up up correct
LGO.US Largo Resources Ltd 20260331 0 1.12 1.16 1.11 1.12 1392600 1.12
LGVN.US Longeveron Inc 20260331 0 0.938 1.045 0.92 1.04 556400 1.04 up up correct
LI.US Li Auto Inc 20260331 0 17.385 17.88 17.305 17.83 2734700 17.83 up down incorrect
LIDR.US Aeye Inc 20260331 0 1.74 1.87 1.74 1.81 937959 1.81 up down incorrect
LIDRW.US AEye Inc 20260331 0 0.0384 0.0385 0.0305 0.0384 20658 0.0384
LIFE.US aTyr Pharma Inc 20260331 0 10.97 11.36 10.79 11.17 534500 11.17 up down incorrect
LILA.US Liberty Latin America Ltd 20260331 0 8.64 8.79 8.58 8.64 545515 8.64
LILAK.US Liberty Latin America Ltd 20260331 0 8.81 8.96 8.745 8.82 1070819 8.82 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260331 0 40.6 41.67 40.03 40.68 548300 40.68 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260331 0 16.92 17.59 16.67 17.3 625300 17.3 up up correct
LINK.US Interlink Electronics Inc 20260331 0 2.77 2.94 2.77 2.94 11900 2.94 up up correct
LIQT.US LiqTech International Inc 20260331 0 1.84 1.99 1.84 1.91 16500 1.91 up up correct
LITE.US Lumentum Holdings Inc 20260331 0 679 703.43 649.5 702.76 6115900 702.76 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260331 0 2.08 2.82 2.05 2.81 1479353 2.81 up up correct
LIVE.US Live Ventures Incorporated 20260331 0 12.75 12.75 11.83 11.95 8200 11.95 down up incorrect
LIVN.US LivaNova PLC 20260331 0 61.86 64.01 60.35 63.56 1133900 63.56 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260331 0 3.24 3.24 3 3.07 25700 3.07 down up incorrect
LKFN.US Lakeland Financial Corporation 20260331 0 57.13 57.96 56.74 57.38 162900 56.883 up up correct
LKQ.US LKQ Corporation 20260331 0 29.1 29.64 28.73 29.37 1869200 29.37 up up correct
LMAT.US LeMaitre Vascular Inc 20260331 0 108.41 109.81 106.07 109.17 247500 109.17 up up correct
LMB.US Limbach Holdings Inc 20260331 0 78.01 79.795 75.0001 78.05 159905 78.05 up up correct
LMFA.US LM Funding America Inc 20260331 0 0.25 0.255 0.18 0.25 853800 0.25
LMNR.US Limoneira Company 20260331 0 13.53 13.78 13.27 13.42 164400 13.42 down down correct
LNSR.US LENSAR Inc 20260331 0 6 6.5 5.8 5.96 218537 5.96 down up incorrect
LNT.US Alliant Energy Corporation 20260331 0 71.55 71.84 70.56 71.76 2376500 71.2268 up down incorrect
LNTH.US Lantheus Holdings Inc 20260331 0 73.61 76.4 73.13 75.85 884500 75.85 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260331 0 4.37 4.47 4.37 4.45 23368 4.348 up up correct
LOB.US Live Oak Bancshares Inc 20260331 0 32.97 33.41 32.42 33.07 355100 33.07 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260331 0 14.08 14.08 13.56 13.86 297700 13.86 down down correct
LOGC.US LogicBio Therapeutics Inc 20260331 0 7.8 8.05 7.8 8 169200 8 up up correct
LOGI.US Logitech International S.A 20260331 0 91.71 91.82 89.34 91.12 1107100 91.12 down down correct
LOOP.US Loop Industries Inc 20260331 0 1.31 1.47 1.31 1.43 42100 1.43 up up correct
LOPE.US Grand Canyon Education Inc 20260331 0 168.48 171.96 166.93 170.03 227500 170.03 up up correct
LOVE.US The Lovesac Company 20260331 0 14.37 14.8 13.955 14.77 388800 14.77 up down incorrect
LPCN.US Lipocine Inc 20260331 0 7.8 8.07 7.64 7.99 142500 7.99 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260331 0 300.42 307.05 296.23 300.83 839400 300.83 up down incorrect
LPRO.US Open Lending Corporation 20260331 0 1.24 1.31 1.23 1.25 551200 1.25 up down incorrect
LPSN.US LivePerson Inc 20260331 0 2.46 2.62 2.42 2.55 95200 2.55 up down incorrect
LPTH.US LightPath Technologies Inc 20260331 0 9.6 10.06 9.4 10.03 2022200 10.03 up up correct
LQDA.US Liquidia Corporation 20260331 0 35.35 38.18 35.35 37.74 1597700 37.74 up up correct
LQDT.US Liquidity Services Inc 20260331 0 30.3 30.81 29.57 30.57 182200 30.57 up up correct
LRCX.US Lam Research Corporation 20260331 0 206 213.84 203.01 213.66 11725000 213.66 up up correct
LRMR.US Larimar Therapeutics Inc 20260331 0 4.4 4.65 4.4 4.5 1750900 4.5 up up correct
LSBK.US Lake Shore Bancorp Inc 20260331 0 15.27 15.29 15.18 15.18 3200 15.18 down down correct
LSCC.US Lattice Semiconductor Corporation 20260331 0 87.14 93.13 86.38 92.76 1733400 92.76 up up correct
LSTR.US Landstar System Inc 20260331 0 158.19 162.82 157.64 160.31 332000 160.31 up up correct
LTAFX.US Altst Strgs Fd A 20260331 0 10.65 10.65 10.65 10.65 0 10.65
LTBR.US Lightbridge Corporation 20260331 0 10.15 10.68 10.08 10.66 1065400 10.66 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260331 0 9.84 9.84 9.84 9.84 0 9.84
LTCH.US Latch Inc 20260331 0 0.2 0.22 0.2 0.21 46100 0.21 up up correct
LTIFX.US LTIFX 20260331 0 10.81 10.81 10.81 10.81 0 10.81
LTRN.US Lantern Pharma Inc 20260331 0 1.38 2.11 1.32 1.37 14884700 1.37 down down correct
LTRX.US Lantronix Inc 20260331 0 5.15 5.2751 5.02 5.24 479258 5.24 up up correct
LTRYW.US Lottery Com 20260331 0 0.0125 0.0125 0.0112 0.0123 11535 0.0123 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260331 0 1.15 1.1898 1.14 1.15 594698 1.15
LULU.US Lululemon Athletica Inc 20260331 0 148.41 153.67 148 153.1 2520900 153.1 up up correct
LUNA.US Luna Innovations Incorporated 20260331 0 1.18 1.2 1 1.1 120536 1.1 down down correct
LUNG.US Pulmonx Corporation 20260331 0 1.2 1.355 1.2 1.29 416200 1.29 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260331 0 11.25 13.51 11.25 12.72 64400 12.72 up up correct
LVO.US LiveOne Inc 20260331 0 4.75 5.25 4.72 5.1 94000 5.1 up up correct
LWAY.US Lifeway Foods Inc 20260331 0 18.58 19.34 18.33 19.34 56400 19.34 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260331 0 6.76 7.15 6.52 7.03 3020700 7.03 up up correct
LX.US LexinFintech Holdings Ltd 20260331 0 2.07 2.19 2.05 2.18 1289600 2.0026 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260331 0 0.203 0.206 0.19 0.2 15890 2 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260331 0 1.52 1.59 1.52 1.56 1754900 1.56 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260331 0 19.62 20.67 19.53 20.06 112500 20.06 up up correct
LYFT.US Lyft Inc 20260331 0 12.79 13.38 12.625 13.3 18025200 13.3 up up correct
LYRA.US Lyra Therapeutics Inc 20260331 0 0.4903 0.4911 0.4903 0.4911 6437 0.4911 up up correct
LYTS.US LSI Industries Inc 20260331 0 18.58 18.65 18.15 18.6 234351 18.6 up up correct
LZ.US LegalZoom.com Inc 20260331 0 5.75 5.825 5.57 5.67 3145400 5.67 down down correct
MANH.US Manhattan Associates Inc 20260331 0 131.76 135.52 130.31 133.12 418000 133.12 up up correct
MAPS.US WM Technology Inc 20260331 0 0.63 0.68 0.63 0.6584 535895 0.6584 up up correct
MAPSW.US WM Technology Inc 20260331 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260331 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260331 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260331 0 321.17 330.92 321.17 327.07 2458187 327.07 up up correct
MARA.US Marathon Digital Holdings Inc 20260331 0 7.83 8.2 7.63 8.16 47427000 8.16 up down incorrect
MARK.US Remark Holdings Inc 20260331 0 0.0011 0.0015 0.0011 0.0015 1958 0.0015 up down incorrect
MARPS.US Marine Petroleum Trust 20260331 0 5.74 5.91 5.26 5.31 29600 5.31 down up incorrect
MASI.US Masimo Corporation 20260331 0 177.85 178.21 176.94 177.87 1328200 177.87 up down incorrect
MASS.US 908 Devices Inc 20260331 0 5.87 6.165 5.87 6.12 309700 6.12 up down incorrect
MAT.US Mattel Inc 20260331 0 14.37 14.66 14.15 14.53 4235900 14.53 up up correct
MATW.US Matthews International Corporation 20260331 0 25.46 25.92 25 25.82 193100 25.82 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260331 0 1.4 1.53 1.32 1.51 126293 1.51 up up correct
MAYS.US J.W. Mays Inc 20260331 0 39.775 39.775 39.775 39.775 647 39.775
MBAY.US MediaBay Inc 20260331 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260331 0 42.71 43.18 42.015 42.91 215500 42.91 up up correct
MBINN.US Merchants Bancorp 20260331 0 19.685 19.9 19.085 19.2 38500 19.2 down down correct
MBIO.US Mustang Bio Inc 20260331 0 0.732 0.74 0.726 0.728 19500 0.728 down down correct
MBOT.US Microbot Medical Inc 20260331 0 2.28 2.445 2.255 2.41 1117964 2.41 up up correct
MBRX.US Moleculin Biotech Inc 20260331 0 2.27 2.32 2.2 2.29 77400 2.29 up up correct
MBUU.US Malibu Boats Inc 20260331 0 26.6 26.775 25.59 25.92 314600 25.92 down down correct
MBWM.US Mercantile Bank Corporation 20260331 0 50.66 50.86 49.96 50.5 138600 50.5 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260331 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260331 0 28.91 28.91 28.43 28.67 116900 28.4179 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260331 0 21.07 21.2 20.1 20.51 164800 20.51 down down correct
MCHP.US Microchip Technology Incorporated 20260331 0 61.35 64.98 61.18 64.61 12580900 64.61 up down incorrect
MCHX.US Marchex Inc 20260331 0 1.52 1.58 1.52 1.55 7500 1.55 up down incorrect
MCRB.US Seres Therapeutics Inc 20260331 0 9.025 9.24 8.8 8.87 32000 8.87 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260331 0 94.81 96.63 93.94 95.6 137600 95.6 up down incorrect
MDB.US MongoDB Inc 20260331 0 236.75 246.576 235.105 244.77 1083900 244.77 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260331 0 514.64 538.8 510.4 523.47 505900 523.47 up down incorrect
MDIA.US MediaCo Holding Inc 20260331 0 0.67 0.69 0.641 0.659 27300 0.659 down down correct
MDLZ.US Mondelez International Inc 20260331 0 57.9 58.25 56.77 57.64 11205800 57.64 down down correct
MDRR.US Medalist Diversified REIT Inc 20260331 0 11.42 11.42 11.3 11.3 2356 11.2321 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260331 0 5 5 4.65 4.65 90751 4.65 down up incorrect
MDWD.US MediWound Ltd 20260331 0 15.68 16.24 15.59 16.11 72400 16.11 up down incorrect
MDXG.US MiMedx Group Inc 20260331 0 3.91 3.95 3.79 3.95 1575200 3.95 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260331 0 2.27 2.407 2.26 2.3 178300 2.3 up down incorrect
MEDP.US Medpace Holdings Inc 20260331 0 459.17 482.68 459.17 480.19 322900 480.19 up up correct
MELI.US MercadoLibre Inc 20260331 0 1645 1741.64 1631.02 1729.02 800442 1729.02 up up correct
MEOH.US Methanex Corporation 20260331 0 61.73 63.12 58.07 59.54 3093900 59.54 down down correct
MERC.US Mercer International Inc 20260331 0 1.35 1.46 1.35 1.42 356900 1.42 up up correct
MESO.US Mesoblast Limited 20260331 0 14.72 15.41 14.72 15.38 209300 15.38 up up correct
METC.US Ramaco Resources Inc 20260331 0 14.71 15.83 14.59 15.46 2473900 15.46 up up correct
MFIN.US Medallion Financial Corp 20260331 0 8.63 8.85 8.3 8.56 60574 8.56 down down correct
MGEE.US MGE Energy Inc 20260331 0 78.52 78.66 76.77 77.29 177303 77.29 down down correct
MGNI.US Magnite Inc 20260331 0 11.74 12.09 11.62 11.88 2311600 11.88 up down incorrect
MGNX.US MacroGenics Inc 20260331 0 2.84 2.965 2.82 2.89 281699 2.89 up down incorrect
MGPI.US MGP Ingredients Inc 20260331 0 18.49 18.69 18.18 18.39 208800 18.39 down up incorrect
MGRC.US McGrath RentCorp 20260331 0 110.44 111.76 108.47 110.28 333900 109.8059 down down correct
MGTX.US MeiraGTx Holdings plc 20260331 0 8.28 8.85 8.28 8.66 1528200 8.66 up up correct
MGYR.US Magyar Bancorp Inc 20260331 0 17.75 17.75 17.225 17.31 3480 17.31 down down correct
MIDD.US The Middleby Corporation 20260331 0 129.31 133.81 127.78 132.58 533100 132.58 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260331 0 1.94 2.04 1.74 1.95 117500 1.95 up down incorrect
MIND.US MIND Technology Inc 20260331 0 7.9 8.62 7.86 8.35 111500 8.35 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260331 0 89.03 94.915 86.97 92.38 1769300 92.38 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260331 0 1.06 1.28 1.055 1.19 4497000 1.19 up up correct
MITK.US Mitek Systems Inc 20260331 0 13.35 13.56 13.04 13.5 626800 13.5 up up correct
MKSI.US MKS Instruments Inc 20260331 0 217.46 231.16 215 229.81 1235800 229.81 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260331 0 19.38 19.671 18.54 18.72 21900 18.72 down down correct
MKTX.US MarketAxess Holdings Inc 20260331 0 166.2 166.28 163.62 164.98 402700 164.98 down down correct
MLAB.US Mesa Laboratories Inc 20260331 0 85.96 88.88 85.96 88.42 99300 88.42 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260331 0 10.54 10.54 10.53 10.53 46400 10.53 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260331 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260331 0 5.62 5.76 5.6 5.68 1485300 5.68 up up correct
MLKN.US MillerKnoll Inc 20260331 0 14.26 14.76 13.84 14.46 1504200 14.46 up up correct
MMLP.US Martin Midstream Partners L.P 20260331 0 2.76 2.86 2.75 2.76 15500 2.76
MMSI.US Merit Medical Systems Inc 20260331 0 69.16 69.4 66.91 68.93 648900 68.93 down down correct
MMYT.US MakeMyTrip Limited 20260331 0 36.99 37.98 34.64 37.29 2507700 37.29 up up correct
MNDO.US MIND C.T.I. Ltd 20260331 0 1.165 1.1799 1.15 1.15 35828 1.15 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260331 0 68.9 70.59 68.25 69.11 983700 69.11 up up correct
MNKD.US MannKind Corporation 20260331 0 2.42 2.48 2.35 2.45 4844000 2.45 up up correct
MNOV.US MediciNova Inc 20260331 0 1.36 1.42 1.36 1.37 30900 1.37 up up correct
MNPR.US Monopar Therapeutics Inc 20260331 0 54.01 60 54.01 54.79 171900 54.79 up up correct
MNRO.US Monro Inc 20260331 0 15.81 16.2 15.56 16.04 930200 16.04 up up correct
MNSB.US MainStreet Bancshares Inc 20260331 0 22.19 22.29 21.95 22.2 37983 22.2 up up correct
MNSBP.US MainStreet Bancshares Inc 20260331 0 24.95 24.95 24.95 24.95 0 24.95
MNST.US Monster Beverage Corporation 20260331 0 71.61 72.61 70.86 72.46 8043400 72.46 up up correct
MNTK.US Montauk Renewables Inc 20260331 0 1.24 1.27 1.115 1.15 357800 1.15 down down correct
MNTS.US Momentus Inc 20260331 0 3.75 3.88 3.46 3.68 609600 3.68 down down correct
MNTSW.US Momentus Inc 20260331 0 0.0174 0.0209 0.0174 0.0204 39813 0.0204 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260331 0 3.91 4 3.91 3.969 1700 3.969 up up correct
MOMO.US Momo Inc 20260331 0 5.71 5.775 5.685 5.76 1794600 5.4986 up up correct
MORN.US Morningstar Inc 20260331 0 166.72 170.88 164.85 169.05 558800 168.5519 up up correct
MOTS.US Motus GI Holdings Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260331 0 14.84 16.507 13.36 13.82 34901 10.1767 down down correct
MPAA.US Motorcar Parts of America Inc 20260331 0 10.88 11.21 10.815 11.06 75766 11.06 up up correct
MPB.US Mid Penn Bancorp Inc 20260331 0 31.81 32.245 31.69 32.16 202041 32.16 up up correct
MPWR.US Monolithic Power Systems Inc 20260331 0 1008.38 1096.16 1008.38 1093.35 815400 1093.35 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260331 0 4.09 4.14 4.03 4.08 4197700 4.08 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260331 0 0.35 0.35 0.29 0.29 41900 0.29 down down correct
MRAM.US Everspin Technologies Inc 20260331 0 8.37 8.795 8.355 8.79 233700 8.79 up up correct
MRBK.US Meridian Corporation 20260331 0 19.1 19.375 18.82 18.96 65400 18.96 down down correct
MRCC.US Monroe Capital Corporation 20260331 0 4.56 4.7 4.51 4.6 198592 4.0567 up up correct
MRCY.US Mercury Systems Inc 20260331 0 70.94 75 69.63 72.91 534200 72.91 up up correct
MREO.US Mereo BioPharma Group plc 20260331 0 0.331 0.344 0.317 0.33 1547900 0.33 down down correct
MRIN.US Marin Software Incorporated 20260331 0 3353 3550 3338 3525 695526 3525 up up correct
MRKR.US Marker Therapeutics Inc 20260331 0 1.27 1.35 1.24 1.3 68100 1.3 up up correct
MRLN.US Marlin Business Services Corp 20260331 0 8.2 8.31 6.56 7.35 1920100 7.35 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260331 0 1.04 1.13 1.04 1.12 26600 1.12 up up correct
MRNA.US Moderna Inc 20260331 0 49.02 51.62 47.96 50.8 8182700 50.8 up up correct
MRTN.US Marten Transport Ltd 20260331 0 13.07 13.19 12.81 13.13 555800 13.13 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260331 0 2.96 2.99 2.8 2.83 2123800 2.83 down up incorrect
MRVL.US Marvell Technology Inc 20260331 0 96.4 99.56 93.05 99.05 51286100 99.0004 up up correct
MS.US PO 20260331 0 17.05 17.22 16.92 17.17 454609 17.17 up up correct
MSBI.US Midland States Bancorp Inc 20260331 0 22.24 22.415 22.04 22.31 157900 22.31 up up correct
MSEX.US Middlesex Water Company 20260331 0 53.24 53.75 51.52 52.05 117600 52.05 down down correct
MSFT.US Microsoft Corporation 20260331 0 364.55 372.9 363.07 370.17 45244400 370.17 up down incorrect
MSGM.US Motorsport Games Inc 20260331 0 4.03 4.145 3.785 4.1 78800 4.1 up down incorrect
MSTR.US MicroStrategy Incorporated 20260331 0 123.16 125.3 117.75 124.8 21290300 124.8 up down incorrect
MTC.US Mmtec Inc 20260331 0 5.09 5.34 4.474 4.72 50300 4.72 down down correct
MTCH.US Match Group Inc 20260331 0 30.48 30.85 29.79 30.71 2973900 30.5189 up up correct
MTEX.US Mannatech Incorporated 20260331 0 6.25 6.25 5.78 5.78 4200 5.78 down down correct
MTLS.US Materialise NV 20260331 0 4.92 5 4.85 4.94 73600 4.94 up up correct
MTRX.US Matrix Service Company 20260331 0 11.29 11.63 11.11 11.48 188600 11.48 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260331 0 214.34 223.67 209.73 222.07 1686500 222.07 up up correct
MU.US Micron Technology Inc 20260331 0 321.67 337.84 311.49 337.84 73551800 337.84 up up correct
MVBF.US MVB Financial Corp 20260331 0 25.39 25.39 24.72 24.83 32500 24.83 down down correct
MVIS.US MicroVision Inc 20260331 0 0.6 0.65 0.6 0.64 3028200 0.64 up up correct
MVST.US Microvast Holdings Inc 20260331 0 1.42 1.53 1.42 1.5 4568869 1.5 up up correct
MVSTW.US Microvast Holdings Inc 20260331 0 0.018 0.018 0.0141 0.016 23736 0.016 down down correct
MXCT.US MaxCyte Inc. 20260331 0 0.673 0.714 0.66 0.703 1127400 0.703 up up correct
MYFW.US First Western Financial Inc 20260331 0 24.79 24.79 24.46 24.58 51500 24.58 down down correct
MYGN.US Myriad Genetics Inc 20260331 0 4.38 4.53 4.36 4.5 1225800 4.5 up up correct
MYPS.US Playstudios Inc 20260331 0 0.5026 0.5026 0.4601 0.4692 453729 0.4692 down down correct
MYPSW.US MYPSW 20260331 0 0.006 0.006 0.004 0.004 800 0.004 down down correct
MYRG.US MYR Group Inc 20260331 0 267.98 283.64 266.52 282.32 455700 282.32 up up correct
MYSZ.US My Size Inc 20260331 0 0.59 0.65 0.55 0.578 180900 0.578 down down correct
NAII.US Natural Alternatives International Inc 20260331 0 2.6 2.7 2.6 2.63 18600 2.63 up up correct
NATH.US Nathan's Famous Inc 20260331 0 100.85 100.85 100.61 100.73 22392 100.73 down down correct
NATR.US Nature's Sunshine Products Inc 20260331 0 24.39 24.53 23.67 23.99 99000 23.99 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260331 0 3.51 3.94 3.51 3.88 387900 3.88 up down incorrect
NAVI.US Navient Corporation 20260331 0 8.11 8.26 8.03 8.18 1213100 8.18 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260331 0 131.74 133.99 129.97 131.74 1339200 131.74
NBN.US Northeast Bank 20260331 0 111.29 112.79 109.25 112.37 165200 112.37 up up correct
NBST.US Newbury Street Acquisition Corporation 20260331 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260331 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260331 0 42.36 42.87 42.03 42.58 309400 42.58 up down incorrect
NBTX.US Nanobiotix S.A 20260331 0 29.97 31.45 29 30.87 69166 30.87 up down incorrect
NCMI.US National CineMedia Inc 20260331 0 3.1 3.13 3.02 3.05 428600 3.05 down down correct
NCNA.US NuCana plc 20260331 0 1.45 1.45 1.37 1.4 43300 1.4 down down correct
NCNO.US nCino Inc 20260331 0 14.61 15.03 14.27 14.98 5436000 14.98 up up correct
NCSM.US NCS Multistage Holdings Inc 20260331 0 64.35 66.485 60.62 61.84 27744 61.84 down down correct
NCTY.US The9 Limited 20260331 0 5.47 5.7 5.35 5.48 41800 5.48 up up correct
NDAQ.US Nasdaq Inc 20260331 0 84.6 85.56 83.57 84.89 3217100 84.89 up up correct
NDLS.US Noodles & Company 20260331 0 8.61 8.75 8.33 8.55 47600 8.55 down down correct
NDRA.US ENDRA Life Sciences Inc 20260331 0 4.77 4.778 4.09 4.65 15300 4.65 down down correct
NDSN.US Nordson Corporation 20260331 0 259.95 267.39 258.8 266.06 419700 266.06 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260331 0 24 24.27 23.74 23.8 37903 23.6025 down down correct
NEGG.US Newegg Commerce Inc 20260331 0 38.5 41.5 38.01 41.31 35300 41.31 up up correct
NEO.US NeoGenomics Inc 20260331 0 7.3 7.57 7.16 7.42 1261200 7.42 up up correct
NEOG.US Neogen Corporation 20260331 0 9.01 9.3 8.96 9.29 1525900 9.29 up up correct
NEON.US Neonode Inc 20260331 0 1.31 1.41 1.3 1.4 91200 1.4 up up correct
NEPH.US Nephros Inc 20260331 0 2.91 2.98 2.87 2.98 6800 2.98 up up correct
NERV.US Minerva Neurosciences Inc 20260331 0 5.85 6.255 5.85 6.025 167300 6.025 up up correct
NESR.US National Energy Services Reunited Corp 20260331 0 21.22 21.625 21.03 21.47 2893500 21.47 up up correct
NEWT.US Newtek Business Services Corp 20260331 0 10.77 11 10.6521 10.95 244961 10.95 up up correct
NEXI.US NexImmune Inc 20260331 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260331 0 7.955 8.23 7.41 7.66 7914622 7.66 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260331 0 13.58 13.59 13.38 13.54 276300 13.54 down down correct
NFE.US New Fortress Energy Inc 20260331 0 0.6 0.64 0.574 0.59 10431400 0.59 down down correct
NFLX.US Netflix Inc 20260331 0 93.03 96.26 93.03 96.15 54270000 96.15 up up correct
NHTC.US Natural Health Trends Corp 20260331 0 2.83 2.84 2.79 2.79 6900 2.79 down down correct
NICE.US NICE Ltd 20260331 0 108.92 111.49 107.98 110.26 337700 110.26 up up correct
NICHX.US NICHX 20260331 0 26.05 26.05 26.05 26.05 0 25.8546
NIU.US Niu Technologies 20260331 0 2.77 2.9 2.75 2.89 447600 2.89 up up correct
NKSH.US National Bankshares Inc 20260331 0 36.49 36.8 36.06 36.41 43500 36.41 down down correct
NKTR.US Nektar Therapeutics 20260331 0 66.86 72.83 64.21 71.95 1680700 71.95 up up correct
NKTX.US Nkarta Inc 20260331 0 2.04 2.148 2.04 2.11 444200 2.11 up up correct
NMFC.US New Mountain Finance Corporation 20260331 0 7.68 7.8 7.645 7.76 1876434 7.76 up up correct
NMIH.US NMI Holdings Inc 20260331 0 37.83 37.915 36.95 37.51 388200 37.51 down down correct
NMRD.US Nemaura Medical Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260331 0 15.01 15.28 14.605 14.99 2216800 14.99 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260331 0 0.74 0.778 0.732 0.777 10067 4.662 up up correct
NNAVW.US NextNav Inc. Warrant 20260331 0 5.77 6.52 5.55 6.33 40419 6.33 up up correct
NNBR.US NN Inc 20260331 0 1.41 1.46 1.39 1.45 250900 1.45 up up correct
NNDM.US Nano Dimension Ltd 20260331 0 1.63 1.725 1.63 1.7 2739515 1.7 up up correct
NNOX.US Nano 20260331 0 2.2 2.295 2.195 2.27 761667 2.27 up up correct
NODK.US NI Holdings Inc 20260331 0 13.01 13.11 12.79 12.89 12200 12.89 down down correct
NOTV.US Inotiv Inc 20260331 0 0.25 0.2743 0.25 0.2725 262249 0.2725 up up correct
NOVT.US Novanta Inc 20260331 0 115.43 119.33 113.16 118.11 473100 118.11 up up correct
NPCE.US NeuroPace Inc 20260331 0 13.08 13.28 12.47 13.15 297400 13.15 up up correct
NRC.US National Research Corporation 20260331 0 17.19 17.48 16.64 16.98 66247 16.98 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260331 0 10.25 10.39 10.08 10.38 696900 10.38 up up correct
NRIM.US Northrim BanCorp Inc 20260331 0 23.01 23.135 22.56 22.88 231107 22.88 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260331 0 15.09 16.22 15.03 15.5 1669400 15.5 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260331 0 12.91 12.91 12.91 12.91 0 12.91
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260331 0 13.13 13.13 13.13 13.13 0 13.13
NRXP.US NRx Pharmaceuticals Inc 20260331 0 2.07 2.2 2.07 2.13 439823 2.13 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260331 0 0.0129 0.0149 0.0125 0.0147 26168 0.0147 up down incorrect
NSIT.US Insight Enterprises Inc 20260331 0 65.4 67.65 64.01 67.01 431200 67.01 up up correct
NSPR.US InspireMD Inc 20260331 0 1.58 1.63 1.58 1.63 7900 1.63 up up correct
NSSC.US Napco Security Technologies Inc 20260331 0 38.45 39.61 38.23 39.39 290700 39.39 up down incorrect
NSYS.US Nortech Systems Incorporated 20260331 0 11.94 12.25 11.52 12.19 20200 12.19 up down incorrect
NTAP.US NetApp Inc 20260331 0 101.77 103.15 99.6 102.39 2768100 101.8682 up down incorrect
NTCT.US NetScout Systems Inc 20260331 0 31.51 32.25 31.21 31.79 516459 31.79 up down incorrect
NTES.US NetEase Inc 20260331 0 109.18 111.98 108.67 111.94 677400 111.94 up up correct
NTGR.US NETGEAR Inc 20260331 0 21.49 21.895 21.075 21.84 530923 21.84 up up correct
NTIC.US Northern Technologies International Corporation 20260331 0 8.61 8.81 8.24 8.24 16600 8.24 down down correct
NTLA.US Intellia Therapeutics Inc 20260331 0 11.87 12.989 11.87 12.82 4201800 12.82 up up correct
NTNX.US Nutanix Inc 20260331 0 38.31 38.85 37.425 38.01 3458200 38.01 down down correct
NTRA.US Natera Inc 20260331 0 190.34 200.56 190.29 199.99 1419700 199.99 up up correct
NTRB.US Nutriband Inc. Common Stock 20260331 0 3.53 3.9 3.5 3.53 9053 3.53
NTRBW.US Nutriband Inc. Warrant 20260331 0 1.12 1.12 1.12 1.12 0 1.12
NTRS.US Northern Trust Corporation 20260331 0 137.83 140 136.73 139.57 861900 139.57 up up correct
NTRSO.US Northern Trust Corporation 20260331 0 18.63 18.8 18.55 18.7 147200 18.7 up up correct
NTWK.US NetSol Technologies Inc 20260331 0 3.29 3.45 3.24 3.39 22400 3.39 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260331 0 98.98 103.47 98.73 102.45 1034600 102.45 up up correct
NUWE.US Nuwellis Inc 20260331 0 1.01 1.12 1 1.05 264600 1.05 up up correct
NVAX.US Novavax Inc 20260331 0 8.27 8.39 7.72 8.14 5998600 8.14 down down correct
NVCR.US NovoCure Limited 20260331 0 10.42 10.935 10.25 10.9 1217200 10.9 up up correct
NVDA.US NVIDIA Corporation 20260331 0 166.97 174.62 166.96 174.4 226181297 174.4 up up correct
NVEC.US NVE Corporation 20260331 0 65.55 66.5 64.17 65.5 40300 65.5 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260331 0 424.57 438.14 419.15 434.28 693200 434.28 up up correct
NVNO.US enVVeno Medical Corp 20260331 0 9.956 10.43 9.79 10.13 6200 10.13 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260331 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260331 0 8.18 8.805 7.935 8.77 24923100 8.77 up down incorrect
NVVE.US Nuvve Holding Corp 20260331 0 0.705 0.74 0.646 0.665 567700 0.665 down up incorrect
NVVEW.US Nuvve Holding Corp 20260331 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260331 0 12.7 12.77 12.585 12.69 2027133 12.69 down down correct
NWE.US NorthWestern Corporation 20260331 0 66.3 66.86 64.19 65.94 550100 65.94 down down correct
NWFL.US Norwood Financial Corp 20260331 0 29.92 29.92 28.97 29.42 21600 29.1175 down down correct
NWL.US Newell Brands Inc 20260331 0 3.36 3.48 3.34 3.43 4406500 3.43 up up correct
NWPX.US Northwest Pipe Company 20260331 0 76.56 78.13 76.01 77.86 85300 77.86 up up correct
NWS.US News Corporation 20260331 0 28.34 29.33 28.27 28.51 10382280 28.51 up up correct
NWSA.US News Corporation 20260331 0 25.07 25.51 24.62 24.93 30508100 24.93 down down correct
NXPI.US NXP Semiconductors N.V 20260331 0 191.39 198.06 190.34 196.86 4560300 196.86 up up correct
NXST.US Nexstar Media Group Inc 20260331 0 185.87 188.06 174.93 180.83 746200 180.83 down down correct
NXTC.US NextCure Inc 20260331 0 10 10.85 9.41 10.68 35900 10.68 up up correct
NXTP.US Nextplay Technologies Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260331 0 2.88 2.985 2.79 2.92 71000 2.92 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260331 0 32.78 32.91 31.86 31.98 29000 31.98 down down correct
OCC.US Optical Cable Corporation 20260331 0 8.39 8.73 7.85 8.25 110600 8.25 down down correct
OCCI.US OFS Credit Company Inc 20260331 0 2.87 2.95 2.79 2.89 369000 2.8423 up up correct
OCCIO.US OFS Credit Company Inc 20260331 0 24.94 25.03 24.94 25.03 1000 24.9072 up up correct
OCFC.US OceanFirst Financial Corp 20260331 0 17.9 18.11 17.69 18.04 840733 17.8509 up up correct
OCG.US Oriental Culture Holding LTD 20260331 0 0.615 0.63 0.58 0.63 57100 1.89 up up correct
OCGN.US Ocugen Inc 20260331 0 1.75 1.829 1.75 1.81 7516000 1.81 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260331 0 11.29 11.4 11.19 11.3 1078800 11.3 up up correct
OCUL.US Ocular Therapeutix Inc 20260331 0 7.53 8.565 7.53 8.47 5429800 8.47 up up correct
ODFL.US Old Dominion Freight Line Inc 20260331 0 189.75 195.85 189.28 195.4 2653700 195.4 up up correct
OESX.US Orion Energy Systems Inc 20260331 0 8.93 9.32 8.74 8.74 33137 8.74 down down correct
OFED.US Oconee Federal Financial Corp 20260331 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260331 0 11.46 11.59 11.13 11.47 258210 11.47 up up correct
OFLX.US Omega Flex Inc 20260331 0 31.33 31.33 30.33 31.04 41100 30.7246 down down correct
OFS.US OFS Capital Corporation 20260331 0 3.21 3.58 3.21 3.55 230335 3.55 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260331 0 23.89 23.89 23.89 23.89 0 23.5772
OGI.US OrganiGram Holdings Inc 20260331 0 1.24 1.355 1.24 1.34 438800 1.34 up up correct
OKTA.US Okta Inc 20260331 0 76.48 79.5 75.832 78.71 3275100 78.71 up up correct
OLB.US The OLB Group Inc 20260331 0 0.48 0.5231 0.4606 0.496 265500 0.496 up up correct
OLED.US Universal Display Corporation 20260331 0 90.05 92.08 89.49 91.66 685700 91.66 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260331 0 90.7 94.34 90.7 92.04 1113400 92.04 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260331 0 13.84 14.92 13.83 14.91 1345400 14.91 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260331 0 2.02 2.04 2.02 2.03 5147100 2.03 up up correct
OM.US Outset Medical Inc 20260331 0 3.65 3.84 3.64 3.84 137800 3.84 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260331 0 112.76 115.58 112.26 114.73 306600 114.73 up up correct
OMCL.US Omnicell Inc 20260331 0 32.82 33.52 31.75 33.38 976700 33.38 up up correct
OMER.US Omeros Corporation 20260331 0 10 10.62 9.99 10.56 1793000 10.56 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260331 0 0.827 0.856 0.748 0.834 1450500 0.834 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260331 0 0.102 0.102 0.102 0.102 0 0.102
ON.US ON Semiconductor Corporation 20260331 0 57.33 62.16 57 61.92 12771700 61.92 up down incorrect
ONB.US Old National Bancorp 20260331 0 21.9 22.21 21.65 22.1 3652400 22.1 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260331 0 0.81 0.88 0.81 0.85 638400 0.85 up up correct
ONDS.US Ondas Holdings Inc 20260331 0 8.45 9.14 8.2 9.04 59296600 9.04 up up correct
ONEW.US OneWater Marine Inc 20260331 0 9.16 9.5 8.89 9.45 142400 9.45 up down incorrect
OPBK.US OP Bancorp 20260331 0 13.43 13.56 13.24 13.3 25776 13.3 down up incorrect
OPCH.US Option Care Health Inc 20260331 0 27.17 27.19 26.4 26.92 2326800 26.92 down up incorrect
OPEN.US Opendoor Technologies Inc 20260331 0 4.555 4.73 4.45 4.68 28873100 4.68 up down incorrect
OPGN.US OpGen Inc 20260331 0 23.98 23.98 19.22 23.98 1644 23.98
OPHC.US OptimumBank Holdings Inc 20260331 0 5.23 5.27 4.92 5.1 73700 5.1 down down correct
OPK.US OPKO Health Inc 20260331 0 1.11 1.15 1.11 1.14 2573532 1.14 up up correct
OPRA.US Opera Limited 20260331 0 13.76 14.33 13.715 14.26 407256 14.26 up up correct
OPRT.US Oportun Financial Corporation 20260331 0 4.52 4.63 4.33 4.61 386300 4.61 up up correct
OPRX.US OptimizeRx Corporation 20260331 0 6.52 6.58 6.19 6.28 389900 6.28 down down correct
ORGN.US Origin Materials Inc 20260331 0 2.42 2.42 2.081 2.28 270200 2.28 down down correct
ORGNW.US Origin Materials Inc Warrant 20260331 0 0.0031 0.0031 0.0024 0.0025 103480 0.0025 down down correct
ORGO.US Organogenesis Holdings Inc 20260331 0 2.32 2.39 2.29 2.37 402500 2.37 up up correct
ORGS.US Orgenesis Inc 20260331 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260331 0 12.64 13.04 12.23 12.67 1848707 12.67 up up correct
ORLY.US O'Reilly Automotive Inc 20260331 0 92.36 92.76 91.09 92.31 6814300 92.31 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260331 0 3.33 3.44 3.28 3.4 64200 3.4 up up correct
ORRF.US Orrstown Financial Services Inc 20260331 0 36.06 36.28 35.5 36.08 299100 36.08 up up correct
OSBC.US Old Second Bancorp Inc 20260331 0 20.14 20.27 19.9 20.16 302200 20.0915 up down incorrect
OSIS.US OSI Systems Inc 20260331 0 265.95 270.55 261.5 265.51 389100 265.51 down up incorrect
OSPN.US OneSpan Inc 20260331 0 10.33 10.64 10.17 10.53 560900 10.53 up down incorrect
OSS.US One Stop Systems Inc 20260331 0 7.4 7.67 7.1 7.57 1596300 7.57 up down incorrect
OSUR.US OraSure Technologies Inc 20260331 0 2.96 3.02 2.92 3 345500 3 up up correct
OSW.US OneSpaWorld Holdings Limited 20260331 0 22.48 23.005 21.89 22.95 762000 22.95 up up correct
OTEX.US Open Text Corporation 20260331 0 21.87 22.51 21.66 22.24 1129000 22.24 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260331 0 0.203 0.218 0.196 0.206 2805800 0.206 up down incorrect
OTLY.US Oatly Group AB 20260331 0 9.73 10.21 9.6 10.14 68500 10.14 up down incorrect
OTTR.US Otter Tail Corporation 20260331 0 86.52 87.92 84.4 87.77 456200 87.77 up up correct
OVBC.US Ohio Valley Banc Corp 20260331 0 43.05 44.16 42.75 43.86 16700 43.623 up up correct
OVID.US Ovid Therapeutics Inc 20260331 0 2.135 2.3 2.13 2.22 2769100 2.22 up up correct
OVLY.US Oak Valley Bancorp 20260331 0 32.35 32.8 31.9 32.43 24300 32.43 up up correct
OWSCX.US OWSCX 20260331 0 18.93 18.93 18.93 18.93 0 18.93
OXBR.US Oxbridge Re Holdings Limited 20260331 0 0.9954 1.41 0.873 1.18 32698590 1.18 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260331 0 0.1072 0.1072 0.1072 0.1072 13764 0.1072
OXLC.US Oxford Lane Capital Corp 20260331 0 9.47 9.78 9.42 9.78 1565000 9.5894 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260331 0 23.56 23.6 23.56 23.58 2800 23.58 up up correct
OXLCM.US Oxford Lane Capital Corp 20260331 0 24.55 24.65 24.52 24.56 21239 24.3222 up up correct
OXLCP.US Oxford Lane Capital Corp 20260331 0 24.585 24.85 24.54 24.7 8200 24.5716 up up correct
OXSQ.US Oxford Square Capital Corp 20260331 0 1.75 1.8 1.74 1.77 1992800 1.7372 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260331 0 23.75 23.75 23.75 23.75 0 23.4086
OZK.US Bank OZK 20260331 0 44.88 46.36 44.88 45.89 1244200 45.4401 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260331 0 16.3 16.3 15.76 15.76 162600 15.4889 down down correct
PAA.US Plains All American Pipeline L.P 20260331 0 22.39 22.65 21.97 22.33 3929800 21.925 down down correct
PAAS.US Pan American Silver Corp 20260331 0 52.39 54.69 52.3 54.63 5696400 54.63 up up correct
PACB.US Pacific Biosciences of California Inc 20260331 0 1.27 1.34 1.27 1.32 9644200 1.32 up up correct
PAGP.US Plains GP Holdings L.P 20260331 0 24.39 24.65 24.01 24.28 2026700 23.8654 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260331 0 53.94 55.85 53.23 55.31 322447 55.31 up down incorrect
PALI.US Palisade Bio Inc 20260331 0 1.77 1.87 1.48 1.75 14987000 1.75 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260331 0 6.92 7.1 6.77 7.08 448500 7.08 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260331 0 155.03 161.12 155.03 160.32 7751600 160.32 up up correct
PASG.US Passage Bio Inc 20260331 0 6.47 8.0899 6.47 7.85 75982 7.85 up up correct
PATK.US Patrick Industries Inc 20260331 0 106.92 113.03 105.48 111.07 646500 111.07 up up correct
PAVM.US PAVmed Inc 20260331 0 9.41 10.15 9.41 10.15 12600 10.15 up up correct
PAX.US Patria Investments Limited 20260331 0 12.39 12.655 12.12 12.6 1667700 12.6 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260331 0 4.88 4.95 4.69 4.83 2810700 4.83 down down correct
PAYS.US PaySign Inc 20260331 0 5.85 5.94 5.66 5.9 980100 5.9 up up correct
PAYX.US Paychex Inc 20260331 0 94.03 94.5 91.95 92.12 4515700 92.12 down down correct
PBFS.US Pioneer Bancorp Inc 20260331 0 14 14.105 13.82 13.92 10200 13.92 down down correct
PBHC.US Pathfinder Bancorp Inc 20260331 0 12.76 12.76 12.76 12.76 713 12.666
PBLA.US Panbela Therapeutics Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260331 0 6.21 6.43 6.15 6.39 253300 6.39 up up correct
PCAR.US PACCAR Inc 20260331 0 113.77 116.39 113.11 115.5 2459800 115.5 up up correct
PCB.US PCB Bancorp 20260331 0 22.76 22.88 22.49 22.49 20600 22.49 down down correct
PCRX.US Pacira BioSciences Inc 20260331 0 23.61 23.61 22.32 22.6 657800 22.6 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260331 0 2.72 2.72 2.45 2.525 30500 2.525 down down correct
PCT.US PureCycle Technologies Inc 20260331 0 5.09 5.25 4.93 5.19 4774400 5.19 up up correct
PCTTU.US PureCycle Technologies Inc 20260331 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260331 0 0.485 0.485 0.485 0.485 9525 0.485
PCTY.US Paylocity Holding Corporation 20260331 0 110.09 110.695 107.46 108.04 407300 108.04 down down correct
PCVX.US Vaxcyte Inc 20260331 0 56.47 58.795 55.967 58.11 1876400 58.11 up up correct
PCYO.US Pure Cycle Corporation 20260331 0 10.09 10.09 9.784 10.06 57500 10.06 down down correct
PDD.US Pinduoduo Inc 20260331 0 98.61 102.95 97.39 102.18 10994200 102.18 up down incorrect
PDEX.US Pro 20260331 0 48.21 50.01 47.05 49.12 11321 49.12 up down incorrect
PDFS.US PDF Solutions Inc 20260331 0 31.5 32.82 31.33 32.71 281926 32.71 up down incorrect
PDLB.US PDL Community Bancorp 20260331 0 16.73 16.99 16.54 16.71 55100 16.71 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260331 0 0.54 0.605 0.507 0.605 841100 0.605 up down incorrect
PDSKX.US PDSKX 20260331 0 28.08 28.08 28.08 28.08 0 28.08
PDSRX.US PDSRX 20260331 0 27.83 27.83 27.83 27.83 0 27.83
PDSYX.US PDSYX 20260331 0 28.49 28.49 28.49 28.49 0 28.49
PEB.US PH 20260331 0 17.95 17.95 17.15 17.39 44051 17.39 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260331 0 39.26 39.5 39 39.16 9562 39.16 down down correct
PEBO.US Peoples Bancorp Inc 20260331 0 32.8 33.15 32.6 32.87 280100 32.87 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260331 0 37.71 37.925 37.05 37.42 1104700 37.3147 down down correct
PEGA.US Pegasystems Inc 20260331 0 41.88 42.92 41.28 42.56 1571500 42.53 up up correct
PENN.US Penn National Gaming Inc 20260331 0 14.27 15.27 14.04 15.03 7440200 15.03 up up correct
PEP.US PepsiCo Inc 20260331 0 157.67 157.67 154.17 155.29 8033800 155.29 down down correct
PERI.US Perion Network Ltd 20260331 0 9.9 10.23 9.87 9.99 362800 9.99 up up correct
PESI.US Perma 20260331 0 10.56 10.88 10.38 10.69 186300 10.69 up up correct
PETS.US PetMed Express Inc 20260331 0 2.22 2.32 2.22 2.28 58900 2.28 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260331 0 0.66 0.7 0.66 0.7 11917 0.7 up up correct
PETZ.US TDH Holdings Inc 20260331 0 1.21 1.22 1.181 1.22 1500 1.22 up up correct
PFALX.US PFALX 20260331 0 6.85 6.85 6.85 6.85 0 6.85
PFBC.US Preferred Bank 20260331 0 90.82 90.86 89.47 90.69 91300 89.9024 down down correct
PFFLX.US PFFLX 20260331 0 6.85 6.85 6.85 6.85 0 6.85
PFG.US Principal Financial Group Inc 20260331 0 89.41 91.18 88.55 90.11 1038000 90.11 up up correct
PFIS.US Peoples Financial Services Corp 20260331 0 53.86 53.86 52.86 53.33 46700 53.33 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260331 0 6.85 6.85 6.85 6.85 0 6.85
PFLT.US PennantPark Floating Rate Capital Ltd 20260331 0 7.91 8.09 7.84 8.04 1226800 7.9443 up up correct
PFX.US Phenixfin Corporation 20260331 0 39.06 39.06 39.06 39.06 547 39.06
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260331 0 23.5 23.72 23.5 23.72 1100 23.3932 up up correct
PGC.US Peapack 20260331 0 35.39 35.64 34.75 35.21 121300 35.21 down down correct
PGEN.US Precigen Inc 20260331 0 3.29 3.98 3.29 3.87 12564500 3.87 up down incorrect
PGNY.US Progyny Inc 20260331 0 16.9 17.25 16.6 16.98 1206500 16.98 up down incorrect
PHAR.US Pharming Group NV 20260331 0 16.5 16.82 16.36 16.64 18100 16.64 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260331 0 10.76 11.32 10.75 11.11 1212600 11.11 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260331 0 1.21 1.27 1.21 1.22 205800 1.22 up up correct
PHUN.US Phunware Inc 20260331 0 1.7 1.79 1.7 1.77 100000 1.77 up up correct
PHVS.US Pharvaris N.V 20260331 0 27.73 28.6175 27.58 28.25 563733 28.25 up up correct
PI.US Impinj Inc 20260331 0 98.46 103.755 96.37 102.7 406700 102.7 up up correct
PIIVX.US PIIVX 20260331 0 48.32 48.32 48.32 48.32 0 48.32
PKBK.US Parke Bancorp Inc 20260331 0 28.52 29 28.2 28.4 69406 28.2208 down up incorrect
PKOH.US Park 20260331 0 23.78 24.35 23.38 24.04 18900 23.9362 up down incorrect
PLAB.US Photronics Inc 20260331 0 37.86 40.48 37.79 40.41 1039100 40.41 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260331 0 10.23 10.9 10.05 10.83 3153700 10.83 up up correct
PLBC.US Plumas Bancorp 20260331 0 48.97 49.55 48.23 48.82 38600 48.5042 down down correct
PLBY.US PLBY Group Inc 20260331 0 1.48 1.58 1.43 1.52 994175 1.52 up up correct
PLCE.US The Children's Place Inc 20260331 0 3.12 3.42 3.11 3.36 229800 3.36 up up correct
PLMR.US Palomar Holdings Inc 20260331 0 121.03 121.78 118.215 119.5 205900 119.5 down down correct
PLPC.US Preformed Line Products Company 20260331 0 267.46 276.44 265.01 270.75 132900 270.54 up up correct
PLRX.US Pliant Therapeutics Inc 20260331 0 1.17 1.3 1.165 1.26 1150694 1.26 up up correct
PLSE.US Pulse Biosciences Inc 20260331 0 19.98 22.07 19.98 21.59 304800 21.59 up up correct
PLTK.US Playtika Holding Corp 20260331 0 2.74 2.815 2.73 2.78 1176400 2.78 up up correct
PLUG.US Plug Power Inc 20260331 0 2.16 2.27 2.14 2.26 46982600 2.26 up up correct
PLUS.US ePlus inc 20260331 0 74.84 77.01 73.37 75.25 256300 75.25 up up correct
PLXS.US Plexus Corp 20260331 0 196.35 204.78 194.43 202.54 418400 202.54 up up correct
PMAAX.US PMAAX 20260331 0 10.04 10.04 10.04 10.04 0 10.04
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260331 0 0.6975 0.7228 0.66 0.6654 93000 0.6654 down down correct
PMFLX.US PMFLX 20260331 0 10.04 10.04 10.04 10.04 0 10.0051
PMT.US PC 20260331 0 17.75 17.9699 17.24 17.36 86732 17.36 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260331 0 14.45 14.75 14.265 14.51 47000 14.51 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260331 0 1.22 1.25 1.21 1.24 245500 1.24 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260331 0 1.27 1.32 1.27 1.29 170000 1.29 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20260331 0 85.23 86.84 84.16 86.14 1317603 85.7047 up down incorrect
PNNT.US PennantPark Investment Corporation 20260331 0 4.44 4.52 4.4 4.49 946500 4.4119 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260331 0 239.45 242.11 226.77 232.85 103900 232.85 down down correct
PNTG.US The Pennant Group Inc 20260331 0 30.92 30.92 29.8 30.48 189500 30.48 down down correct
PODD.US Insulet Corporation 20260331 0 210.81 212.92 206.55 209.84 751600 209.84 down down correct
POLA.US Polar Power Inc 20260331 0 2.29 2.89 1.78 1.95 33381270 1.95 down down correct
POOL.US Pool Corporation 20260331 0 202.95 207.55 200.52 202.33 737800 202.33 down down correct
POW.US Powered Brands 20260331 0 23.31 24.2407 23.31 24.2407 17177 24.2407 up up correct
POWI.US Power Integrations Inc 20260331 0 48.73 51.41 48.6 51.2 914700 51.2 up up correct
POWL.US Powell Industries Inc 20260331 0 508.8605 542.1105 506.6804 541.0806 471300 180.36 up up correct
POWW.US AMMO Inc 20260331 0 1.98 2.05 1.98 2.01 370000 2.01 up up correct
POWWP.US AMMO Inc 20260331 0 24.865 25.495 24.8 24.98 22900 24.98 up up correct
PPBT.US Purple Biotech Ltd 20260331 0 3.764 4.08 3.714 4.04 10800 4.04 up up correct
PPC.US Pilgrim's Pride Corporation 20260331 0 37.53 37.86 36.82 37.76 1098900 37.76 up up correct
PPIH.US Perma 20260331 0 28.79 30.13 28.53 29.81 72200 29.81 up up correct
PPSI.US Pioneer Power Solutions Inc 20260331 0 3.24 3.32 3.14 3.25 47507 3.25 up up correct
PPTA.US Midas Gold Corp. 20260331 0 26.05 28.27 26.05 28.12 1807900 28.12 up up correct
PRAA.US PRA Group Inc 20260331 0 17.47 17.91 17.25 17.5 290400 17.5 up up correct
PRAX.US Praxis Precision Medicines Inc 20260331 0 289.2 325.2 279.27 322.19 640200 322.19 up up correct
PRCH.US Porch Group Inc 20260331 0 7.02 7.2 6.81 7.17 1145800 7.17 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260331 0 25.6 26.365 24.955 25.01 1191000 25.01 down down correct
PRDO.US Perdoceo Education Corporation 20260331 0 37.54 37.84 36.74 37.21 581300 37.21 down down correct
PRFX.US PainReform Ltd 20260331 0 1.92 2.1373 1.85 2.025 16396 2.025 up up correct
PRGS.US Progress Software Corporation 20260331 0 28.94 29.36 24.72 25.65 2989600 25.65 down down correct
PRIM.US Primoris Services Corporation 20260331 0 139.15 145.98 136.34 143.04 914400 143.04 up up correct
PRIVX.US Sharespost 100 Fund 20260331 0 47.42 47.42 47.42 47.42 0 47.42
PRLD.US Prelude Therapeutics Incorporated 20260331 0 3.14 3.585 3.14 3.42 188500 3.42 up up correct
PRLVX.US PRLVX 20260331 0 46.48 46.48 46.48 46.48 0 46.48
PROF.US Profound Medical Corp 20260331 0 6.11 6.5 5.92 6.48 168900 6.48 up up correct
PROV.US Provident Financial Holdings Inc 20260331 0 16.2 16.3 16.11 16.12 15700 16.12 down down correct
PRPH.US ProPhase Labs Inc 20260331 0 0.072 0.11 0.072 0.0904 146932 0.0904 up up correct
PRPL.US Purple Innovation Inc 20260331 0 0.6618 0.705 0.6346 0.6612 769513 0.6612 down down correct
PRPO.US Precipio Inc 20260331 0 24.31 25 23.705 25 11900 25 up up correct
PRQR.US ProQR Therapeutics N.V 20260331 0 1.52 1.66 1.51 1.62 699367 1.62 up up correct
PRTA.US Prothena Corporation plc 20260331 0 9.33 9.86 9.33 9.72 671532 9.72 up up correct
PRTC.US PureTech Health plc 20260331 0 14.76 14.95 14.76 14.86 2900 14.86 up up correct
PRTH.US Priority Technology Holdings Inc 20260331 0 4.78 4.81 4.61 4.72 216700 4.72 down down correct
PRTS.US CarParts.com Inc 20260331 0 0.793 0.8039 0.7805 0.7858 371468 0.7858 down down correct
PRVA.US Privia Health Group Inc 20260331 0 20.26 20.73 20.065 20.57 824400 20.57 up up correct
PSA.US PQ 20260331 0 15.05 15.13 14.98 14.99 65984 14.99 down down correct
PSEC.US Prospect Capital Corporation 20260331 0 2.54 2.62 2.54 2.61 7131400 2.5673 up up correct
PSHG.US Performance Shipping Inc 20260331 0 1.82 1.88 1.76 1.84 42500 1.84 up down incorrect
PSMT.US PriceSmart Inc 20260331 0 150.05 152.82 148.11 150.5 267100 150.5 up down incorrect
PSNL.US Personalis Inc 20260331 0 6.41 6.6 6.04 6.37 2179600 6.37 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260331 0 17.15 17.15 17.15 17.15 0 17.15
PSTV.US Plus Therapeutics Inc 20260331 0 0.17 0.18 0.16 0.16 1022408 4 down down correct
PTC.US PTC Inc 20260331 0 140.75 143.76 138.73 142.49 995600 142.49 up up correct
PTCT.US PTC Therapeutics Inc 20260331 0 66.92 69.03 66.33 68.13 830300 68.13 up up correct
PTEN.US Patterson 20260331 0 11.08 11.3 10.52 10.83 14241500 10.83 down down correct
PTGX.US Protagonist Therapeutics Inc 20260331 0 101.23 105.99 101.06 105.4 944700 105.4 up up correct
PTIX.US Protagenic Therapeutics Inc 20260331 0 0.625 0.73 0.625 0.678 3600 0.678 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260331 0 5.31 5.34 5.13 5.29 1113600 5.29 down down correct
PTON.US Peloton Interactive Inc 20260331 0 4.04 4.42 4.03 4.29 29662900 4.29 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260331 0 0.006 0.006 0.006 0.006 140900 0.006
PUBM.US PubMatic Inc 20260331 0 8.25 8.41 8.11 8.18 586900 8.18 down up incorrect
PUCK.US Goal Acquisitions Corp 20260331 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260331 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260331 0 1.21 1.38 1.21 1.29 23600 1.29 up down incorrect
PWP.US Perella Weinberg Partners 20260331 0 17.94 18.49 17.41 18.16 993000 18.16 up down incorrect
PXLW.US Pixelworks Inc 20260331 0 5.2 5.54 5.15 5.4 93600 5.4 up down incorrect
PXS.US Pyxis Tankers Inc 20260331 0 4.379 4.379 4.21 4.24 20900 4.24 down up incorrect
PYPD.US PolyPid Ltd 20260331 0 4.39 4.44 4.296 4.38 100500 4.38 down down correct
PYPL.US PayPal Holdings Inc 20260331 0 44.74 45.47 44.28 45.23 12695000 45.23 up up correct
PYXS.US Pyxis Oncology Inc. 20260331 0 1.33 1.46 1.31 1.46 357100 1.46 up up correct
PZZA.US Papa John's International Inc 20260331 0 32.34 33.18 31.85 32.41 759800 32.41 up up correct
QCOM.US QUALCOMM Incorporated 20260331 0 128.4 129.29 125.78 128.78 12219800 128.78 up up correct
QCRH.US QCR Holdings Inc 20260331 0 84.9 86.01 82.57 85.45 107526 85.45 up up correct
QDEL.US Quidel Corporation 20260331 0 15.73 16.61 15.56 16.43 2101000 16.43 up up correct
QFIN.US 360 DigiTech Inc 20260331 0 12.66 12.945 12.56 12.91 1189600 12.1829 up up correct
QH.US Quhuo Limited 20260331 0 0.0941 0.1082 0.0941 0.1082 38726 3.246 up up correct
QLYS.US Qualys Inc 20260331 0 88.64 89 85.31 87.85 915900 87.85 down down correct
QMCO.US Quantum Corporation 20260331 0 4.34 4.83 4.25 4.75 669300 4.75 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260331 0 6.28 6.99 6.22 6.6 144600 6.6 up up correct
QNST.US QuinStreet Inc 20260331 0 12.32 12.44 11.94 12.01 678850 12.01 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260331 0 25.97 26.88 25.75 26.67 170600 26.67 up up correct
QRHC.US Quest Resource Holding Corporation 20260331 0 1.19 1.23 1.18 1.19 28200 1.19
QRVO.US Qorvo Inc 20260331 0 76.99 77.85 75.68 77.4 875000 77.4 up down incorrect
QSI.US Quantum 20260331 0 0.758 0.797 0.755 0.774 2872500 0.774 up down incorrect
QSIAW.US Quantum 20260331 0 0.14 0.145 0.1086 0.1086 5236 0.1086 down up incorrect
QTRX.US Quanterix Corporation 20260331 0 3.53 3.8 3.5 3.52 1087100 3.52 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260331 0 6.455 6.94 6.455 6.85 13443300 6.85 up up correct
QUIK.US QuickLogic Corporation 20260331 0 9.08 9.49 9 9.38 124612 9.38 up up correct
QURE.US uniQure N.V 20260331 0 15.06 16.44 15.04 16.35 1716800 16.35 up up correct
RAIL.US FreightCar America Inc 20260331 0 8.01 8.15 7.66 7.97 183900 7.97 down up incorrect
RAIN.US Rain Therapeutics Inc 20260331 0 2.715 2.75 2.46 2.54 5200 2.54 down up incorrect
RAND.US Rand Capital Corporation 20260331 0 11.93 11.93 11.73 11.75 2269 11.75 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260331 0 0.763 0.837 0.721 0.735 2317300 0.735 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260331 0 19.98 21.07 19.54 20.95 2964100 20.95 up up correct
RAVE.US RAVE Restaurant Group Inc 20260331 0 2.65 2.75 2.53 2.65 16500 2.65
RBB.US RBB Bancorp 20260331 0 21.58 21.65 20.9 21.37 40000 21.2268 down down correct
RBBN.US Ribbon Communications Inc 20260331 0 2.1 2.14 2.06 2.12 426000 2.12 up up correct
RBCAA.US Republic Bancorp Inc 20260331 0 70.73 71.2 69.915 70.55 121504 70.55 down down correct
RBCN.US Rubicon Technology Inc 20260331 0 3.01 3.01 3.01 3.01 0 3.01
RBKB.US Rhinebeck Bancorp Inc 20260331 0 15.36 15.42 15.18 15.42 5712 15.42 up up correct
RCAT.US Red Cat Holdings Inc 20260331 0 11.92 13.28 11.76 13.09 14357700 13.09 up up correct
RCEL.US AVITA Medical Inc 20260331 0 3.73 3.9 3.69 3.7 164500 3.7 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260331 0 9.02 9.02 9.02 9.02 0 9.02
RCICX.US Resource Credit Income Fund Class C 20260331 0 9.15 9.15 9.15 9.15 0 9.15
RCIIX.US Resource Credit Income Fund Class I Shar 20260331 0 9.02 9.02 9.02 9.02 0 9.02
RCILX.US RCILX 20260331 0 9.03 9.03 9.03 9.03 0 9.03
RCIWX.US Resource Credit Income Fund Class W Shar 20260331 0 9.01 9.01 9.01 9.01 0 9.01
RCKT.US Rocket Pharmaceuticals Inc 20260331 0 3.49 3.625 3.43 3.58 4467200 3.58 up up correct
RCKY.US Rocky Brands Inc 20260331 0 38.89 39.35 38.22 38.72 74158 38.72 down down correct
RCMT.US RCM Technologies Inc 20260331 0 19.5 19.65 19.14 19.14 30200 19.14 down down correct
RCON.US Recon Technology Ltd 20260331 0 0.8 0.84 0.75 0.75 15100 0.75 down down correct
RDCM.US RADCOM Ltd 20260331 0 12.1 12.47 11.86 12.16 61400 12.16 up up correct
RDHL.US RedHill Biopharma Ltd 20260331 0 0.76 0.761 0.711 0.745 26000 0.745 down down correct
RDI.US Reading International Inc 20260331 0 1.09 1.14 1.09 1.13 17800 1.13 up up correct
RDIB.US Reading International Inc 20260331 0 9.47 9.47 9.25 9.25 1029 9.25 down down correct
RDNT.US RadNet Inc 20260331 0 56.79 57.705 55.39 55.89 858500 55.89 down down correct
RDVT.US Red Violet Inc 20260331 0 34.98 35.415 33.87 34.6 157600 34.6 down down correct
RDWR.US Radware Ltd 20260331 0 25.68 26.37 25.54 26.32 192900 26.32 up up correct
REAL.US The RealReal Inc 20260331 0 8.47 9.18 8.385 9.08 4372900 9.08 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260331 0 2.45 2.52 2.38 2.5 1215977 2.5 up up correct
REE.US REE Automotive Ltd. 20260331 0 0.6 0.63 0.551 0.6 41500 0.6
REED.US Reed's Inc 20260331 0 3.5 3.91 3.38 3.63 12900 3.63 up up correct
REFR.US Research Frontiers Incorporated 20260331 0 0.87 0.96 0.87 0.92 16800 0.92 up up correct
REG.US Regency Centers Corporation 20260331 0 75.97 77.13 74.77 75.66 1610600 75.66 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260331 0 757.47 774.26 755.8 772.64 642600 772.64 up down incorrect
REKR.US Rekor Systems Inc 20260331 0 0.771 0.84 0.77 0.82 3226700 0.82 up down incorrect
RELI.US Reliance Global Group Inc 20260331 0 510 545 490 500 46200 500 down up incorrect
RELL.US Richardson Electronics Ltd 20260331 0 11.01 11.19 10.56 10.95 161300 10.95 down down correct
RELY.US Remitly Global Inc. Common Stock 20260331 0 15.49 15.925 15.22 15.67 3471600 15.67 up up correct
REPL.US Replimune Group Inc 20260331 0 7.35 7.88 7.25 7.65 2130000 7.65 up up correct
RETO.US ReTo Eco 20260331 0 0.78 0.81 0.7502 0.809 9721 0.809 up up correct
REYN.US Reynolds Consumer Products Inc 20260331 0 21.09 21.21 20.865 21.18 744400 21.18 up up correct
RFIL.US RF Industries Ltd 20260331 0 9.96 10.51 9.7597 10.31 150428 10.31 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260331 0 23.45 25.7 23.45 25.43 102000 25.43 up up correct
RGCO.US RGC Resources Inc 20260331 0 22.01 22.11 21.36 22.05 8100 21.84 up up correct
RGEN.US Repligen Corporation 20260331 0 112.32 118.03 112.32 117.82 1285800 117.82 up up correct
RGLD.US Royal Gold Inc 20260331 0 243 255.1 242.7 254.49 1199900 254.0327 up up correct
RGNX.US REGENXBIO Inc 20260331 0 8.05 8.525 8.04 8.38 566700 8.38 up up correct
RGP.US Resources Connection Inc 20260331 0 3.75 3.81 3.685 3.73 296003 3.73 down down correct
RIBT.US RiceBran Technologies 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260331 0 23.69 23.87 22.45 22.81 164800 22.81 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260331 0 26.27 27.165 26.27 27.04 208947 27.04 up down incorrect
RILY.US B. Riley Financial Inc 20260331 0 6.94 7.48 6.94 7.32 1560900 7.32 up down incorrect
RILYN.US B. Riley Financial Inc 20260331 0 23.8 24.79 23.8 23.96 124800 23.5652 up down incorrect
RILYP.US B. Riley Financial Inc 20260331 0 11.425 11.88 10.74 11.56 38100 11.56 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260331 0 17.5 17.76 17.01 17.01 91600 16.6645 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260331 0 16.7 16.825 16.0001 16.15 95941 15.8284 down up incorrect
RIOT.US Riot Blockchain Inc 20260331 0 12.16 12.48 11.515 12.36 18025000 12.36 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260331 0 14.56 15.16 14.43 15.05 24085900 15.05 up up correct
RKDA.US Arcadia Biosciences Inc 20260331 0 1.35 1.42 1.32 1.38 6400 1.38 up up correct
RKLB.US Rocket Lab USA Inc. 20260331 0 61.71 64.58 59.03 64.22 26607400 64.22 up up correct
RLAY.US Relay Therapeutics Inc 20260331 0 9.56 10.05 9.56 9.95 2178700 9.95 up up correct
RLMD.US Relmada Therapeutics Inc 20260331 0 6.51 6.96 6.375 6.96 2187173 6.96 up up correct
RLYB.US Rallybio Corporation Common Stock 20260331 0 8.4 9.03 8.1 8.97 154000 8.97 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260331 0 13.73 13.73 13.452 13.57 9600 13.57 down up incorrect
RMBS.US Rambus Inc 20260331 0 81.79 87.45 81 86.03 2762600 86.03 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260331 0 2.24 2.31 2.16 2.25 18800 2.25 up down incorrect
RMNI.US Rimini Street Inc 20260331 0 3.17 3.29 3.12 3.28 358700 3.28 up up correct
RMR.US The RMR Group Inc 20260331 0 15.52 15.64 15.2 15.47 247400 15.0619 down down correct
RMTI.US Rockwell Medical Inc 20260331 0 0.8502 0.9 0.8302 0.8932 108662 0.8932 up up correct
RNA.US Avidity Biosciences Inc 20260331 0 13.41 13.53 13.055 13.37 921417 13.37 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260331 0 8.56 8.8 8.46 8.61 12281 8.61 up up correct
RNST.US Renasant Corporation 20260331 0 35.92 36.43 35.56 36.13 810400 36.13 up up correct
RNW.US Renew Energy Global PLC 20260331 0 4.52 4.59 4.46 4.58 1142500 4.58 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260331 0 0.0063 0.0077 0.0063 0.0077 6700 0.0077 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260331 0 1.09 1.1 0.995 1.01 672600 1.01 down down correct
ROAD.US Construction Partners Inc 20260331 0 108 112 107.11 111.12 546100 111.12 up up correct
ROCK.US Gibraltar Industries Inc 20260331 0 40.09 41.83 38.68 39.87 340600 39.87 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260331 0 26.75 28.17 26.64 27.7 6070300 27.7 up up correct
ROKU.US Roku Inc 20260331 0 89.55 95.82 89.55 94.62 2796400 94.62 up up correct
ROOT.US Root Inc 20260331 0 44.36 44.94 42.51 44.17 265500 44.17 down down correct
ROST.US Ross Stores Inc 20260331 0 211.5 217.49 211.01 216.63 2893200 216.63 up down incorrect
RPAY.US Repay Holdings Corporation 20260331 0 3.09 3.095 2.59 2.6 2427700 2.6 down up incorrect
RPD.US Rapid7 Inc 20260331 0 5.46 5.69 5.4 5.51 1579300 5.51 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260331 0 2.172 2.35 2.172 2.27 96300 2.27 up down incorrect
RPRX.US Royalty Pharma plc 20260331 0 46.81 47.98 46.68 47.97 3403000 47.97 up down incorrect
RRBI.US Red River Bancshares Inc 20260331 0 90.91 91.495 89.27 90.44 68600 90.44 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260331 0 2.76 2.94 2.67 2.93 815800 2.93 up up correct
RRR.US Red Rock Resorts Inc 20260331 0 53.13 54.4 52.12 53.36 1586800 53.36 up up correct
RSSS.US Research Solutions Inc 20260331 0 2.25 2.3 2.2 2.26 72000 2.26 up up correct
RSVR.US Reservoir Media Inc 20260331 0 9.58 9.87 9.505 9.79 203600 9.79 up up correct
RSVRW.US Reservoir Media Management Inc 20260331 0 0.161 0.2 0.15 0.2 1200 0.2 up up correct
RUN.US Sunrun Inc 20260331 0 12.53 13.61 12.53 13.56 8416500 13.56 up down incorrect
RUSHA.US Rush Enterprises Inc 20260331 0 65.94 67.34 64.2 66.11 506100 66.11 up down incorrect
RUSHB.US Rush Enterprises Inc 20260331 0 65.26 65.57 61.7 64.35 122000 64.35 down up incorrect
RVMD.US Revolution Medicines Inc 20260331 0 94.21 98.1 94.038 97.25 3247500 97.25 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260331 0 0.68 0.75 0.66 0.73 408000 0.73 up up correct
RVSB.US Riverview Bancorp Inc 20260331 0 5.69 5.69 5.49 5.5 25300 5.4805 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260331 0 6.89 6.98 6.715 6.87 524200 6.87 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260331 0 2.9 3.07 2.9 3.07 13923300 3.07 up up correct
RXST.US RxSight Inc. Common Stock 20260331 0 6.17 6.33 5.9 6.16 3017305 6.16 down down correct
RXT.US Rackspace Technology Inc 20260331 0 1.02 1.0499 0.95 0.9798 6872096 0.9798 down down correct
RYAAY.US Ryanair Holdings plc 20260331 0 57.83 58.51 56.52 57.8 2660100 57.8 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260331 0 78.99 87.07 78.375 86.97 1965700 86.97 up up correct
RZB.US Reinsurance Group of America Incorporated 20260331 0 24.92 25.08 24.9 24.92 96700 24.92
RZLT.US Rezolute Inc 20260331 0 2.88 3.095 2.79 3.05 1954300 3.05 up up correct
SABR.US Sabre Corporation 20260331 0 1.42 1.475 1.375 1.45 5983400 1.45 up up correct
SABS.US SAB Biotherapeutics Inc 20260331 0 3.79 3.9 3.78 3.83 456600 3.83 up up correct
SABSW.US SAB Biotherapeutics Inc 20260331 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260331 0 74.91 74.97 72.2 72.64 160400 72.64 down down correct
SAIA.US Saia Inc 20260331 0 336.01 355.55 336.01 351.28 432500 351.28 up up correct
SALM.US Salem Media Group Inc 20260331 0 0.415 0.4431 0.4107 0.4107 106014 0.4107 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260331 0 13.76 13.99 13.14 13.44 124200 13.44 down up incorrect
SANA.US Sana Biotechnology Inc 20260331 0 2.79 2.91 2.75 2.88 3473200 2.88 up down incorrect
SANM.US Sanmina Corporation 20260331 0 127.81 129.86 124.1 129.64 1027100 129.64 up down incorrect
SATS.US EchoStar Corporation 20260331 0 115.09 120.76 113.52 117.07 14711200 117.07 up up correct
SAVA.US Cassava Sciences Inc 20260331 0 1.62 1.705 1.62 1.69 343835 1.69 up up correct
SBAC.US SBA Communications Corporation 20260331 0 169.83 172.93 169 172.11 1248900 172.11 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260331 0 29.96 30.37 29.69 30.29 646800 30.29 up up correct
SBET.US Sharplink Gaming Ltd 20260331 0 6.07 6.53 6.07 6.45 11584100 6.45 up up correct
SBFG.US SB Financial Group Inc 20260331 0 21.36 21.36 20.9 21 12600 21 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260331 0 13.35 13.35 12.46 12.94 617884 12.94 down down correct
SBLK.US Star Bulk Carriers Corp 20260331 0 22.27 23 22.23 22.97 1257347 22.97 up up correct
SBNY.US Signature Bank 20260331 0 0.52 0.65 0.52 0.65 16097 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20260331 0 19.65 19.75 19.19 19.23 3360600 19.23 down down correct
SBSI.US Southside Bancshares Inc 20260331 0 30.89 31.22 30.66 31.09 111100 31.09 up up correct
SBUX.US Starbucks Corporation 20260331 0 88 90.1 87.46 89.59 9564200 89.59 up up correct
SCHL.US Scholastic Corporation 20260331 0 38.86 39.08 38.38 39.06 674600 38.8658 up up correct
SCKT.US Socket Mobile Inc 20260331 0 0.89 0.9 0.85 0.87 10800 0.87 down down correct
SCOR.US comScore Inc 20260331 0 7.31 7.31 6.93 6.94 7175 6.94 down down correct
SCPS.US Scopus BioPharma Inc 20260331 0 0.0004 0.0004 0.0004 0.0004 1137 0.0004
SCSC.US ScanSource Inc 20260331 0 36.45 36.8 35.44 36.3 212913 36.3 down down correct
SCVL.US Shoe Carnival Inc 20260331 0 15.54 15.82 15.04 15.59 606100 15.4236 up up correct
SCYX.US SCYNEXIS Inc 20260331 0 0.8039 0.92 0.762 0.9169 12625640 0.9169 up up correct
SDGR.US Schrödinger Inc 20260331 0 11.22 11.56 11.11 11.36 753000 11.36 up up correct
SEAC.US SeaChange International Inc 20260331 0 4 4 4 4 3200 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260331 0 5.95 6 5.55 5.91 102300 5.91 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260331 0 0.038 0.05 0.038 0.05 3400 0.05 up up correct
SEDG.US SolarEdge Technologies Inc 20260331 0 48.305 51.925 47.73 51.05 3043700 51.05 up up correct
SEED.US Origin Agritech Limited 20260331 0 1.31 1.31 1.25 1.29 40600 1.29 down down correct
SEER.US Seer Inc 20260331 0 1.68 1.71 1.65 1.68 141279 1.68
SEIC.US SEI Investments Company 20260331 0 78.23 79.27 77.13 78.47 825400 78.47 up up correct
SELF.US Global Self Storage Inc 20260331 0 5.11 5.15 5.02 5.11 29800 5.11
SENEA.US Seneca Foods Corporation 20260331 0 153.49 153.49 147.14 151.12 96100 151.12 down down correct
SENEB.US Seneca Foods Corporation 20260331 0 148.03 148.03 148.03 148.03 0 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260331 0 1.95 2.06 1.885 2.03 20700 2.03 up up correct
SFBC.US Sound Financial Bancorp Inc 20260331 0 44.13 44.35 43.71 43.71 4507 43.71 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260331 0 73.15 73.39 71.6 72.83 481100 72.45 down up incorrect
SFIX.US Stitch Fix Inc 20260331 0 3.31 3.47 3.25 3.31 2235000 3.31
SFM.US Sprouts Farmers Market Inc 20260331 0 77.16 78.56 76.42 77.13 1694100 77.13 down up incorrect
SFNC.US Simmons First National Corporation 20260331 0 19.25 19.5 19.04 19.45 2041800 19.45 up down incorrect
SFST.US Southern First Bancshares Inc 20260331 0 54.23 55.39 53.7 54.5 169100 54.5 up up correct
SGA.US Saga Communications Inc 20260331 0 11.81 11.85 11.68 11.7 3400 11.7 down down correct
SGC.US Superior Group of Companies Inc 20260331 0 10.2 10.3 10.08 10.16 16900 10.16 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260331 0 3.78 4.04 3.66 3.77 536900 3.77 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260331 0 11.56 13.74 11.38 12.34 9825800 12.34 up up correct
SGMO.US Sangamo Therapeutics Inc 20260331 0 0.24 0.25 0.21 0.25 24723700 0.25 up up correct
SGRP.US SPAR Group Inc 20260331 0 0.66 0.68 0.62 0.63 29600 0.63 down down correct
SGRY.US Surgery Partners Inc 20260331 0 11.6 12.04 11.6 11.92 1041900 11.92 up up correct
SHBI.US Shore Bancshares Inc 20260331 0 18.58 18.74 18.29 18.68 246771 18.68 up up correct
SHC.US Sotera Health Company 20260331 0 13.49 14.37 13.487 14.34 5749800 14.34 up up correct
SHEN.US Shenandoah Telecommunications Company 20260331 0 15.24 15.45 14.97 15.42 241100 15.42 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260331 0 12.55 13 12.53 12.91 235200 12.91 up up correct
SHLS.US Shoals Technologies Group Inc 20260331 0 6.25 6.62 6.24 6.58 3865400 6.58 up up correct
SHO.US PI 20260331 0 18.14 18.8 18.12 18.72 519205 18.72 up up correct
SHOO.US Steven Madden Ltd 20260331 0 33.31 34.49 32.56 33.92 1480000 33.92 up up correct
SIBN.US SI 20260331 0 12.42 12.85 12.21 12.63 599429 12.63 up up correct
SIEB.US Siebert Financial Corp 20260331 0 1.91 1.975 1.859 1.92 19406 1.92 up down incorrect
SIFY.US Sify Technologies Limited 20260331 0 12.51 13.01 12.3 12.79 53000 12.79 up down incorrect
SIGA.US SIGA Technologies Inc 20260331 0 5.28 5.36 5.2 5.35 986300 4.7327 up down incorrect
SIGI.US Selective Insurance Group Inc 20260331 0 75.91 76.52 74.8 75.39 584100 75.39 down down correct
SIGIP.US Selective Insurance Group Inc 20260331 0 16.11 16.21 15.82 15.82 36300 15.82 down down correct
SILC.US Silicom Ltd 20260331 0 20.27 21.31 20.27 21.1 39000 21.1 up up correct
SIMO.US Silicon Motion Technology Corporation 20260331 0 105.61 113.45 105.61 112.29 301600 112.29 up up correct
SINT.US Sintx Technologies Inc 20260331 0 2.28 2.61 2.25 2.503 37700 2.503 up down incorrect
SIRI.US Sirius XM Holdings Inc 20260331 0 22.76 23.32 22.74 23.08 3916800 23.08 up down incorrect
SISI.US Shineco Inc 20260331 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260331 0 316.48 351.28 316.48 345.35 543800 345.35 up down incorrect
SJ.US Scienjoy Holding Corporation 20260331 0 1.35 1.37 1.251 1.26 10000 1.26 down down correct
SKIN.US The Beauty Health Company 20260331 0 0.841 0.917 0.757 0.89 980200 0.89 up up correct
SKYT.US SkyWater Technology Inc 20260331 0 26.29 27.56 26.29 27.41 810558 27.41 up up correct
SKYW.US SkyWest Inc 20260331 0 90.3 92.15 88.43 91.83 406900 91.83 up up correct
SLAB.US Silicon Laboratories Inc 20260331 0 207.05 208.23 206.57 208.15 291600 208.15 up up correct
SLDB.US Solid Biosciences Inc 20260331 0 6.63 7.23 6.63 7.2 2022889 7.2 up up correct
SLGL.US Sol 20260331 0 74.94 83.38 72.435 79.22 68200 79.22 up up correct
SLGN.US Silgan Holdings Inc 20260331 0 38.4 39.25 38.05 38.8 825400 38.8 up up correct
SLM.US SLM Corporation 20260331 0 20.95 21.83 20.8 21.41 3702900 21.41 up up correct
SLMBP.US SLM Corporation 20260331 0 74 74.54 73.03 73.35 16500 73.35 down down correct
SLN.US Silence Therapeutics plc 20260331 0 5.1 5.52 5.1 5.27 394300 5.27 up up correct
SLNG.US Stabilis Solutions Inc 20260331 0 4.67 4.67 4.28 4.46 10600 4.46 down down correct
SLNH.US Soluna Holdings Inc 20260331 0 0.63 0.73 0.62 0.71 2532700 0.71 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260331 0 7.96 8.58 7.65 7.75 109800 7.75 down down correct
SLNO.US Soleno Therapeutics Inc 20260331 0 30.9 34.875 30.9 33.48 3056900 33.48 up up correct
SLP.US Simulations Plus Inc 20260331 0 11.42 11.85 11.34 11.82 331100 11.82 up up correct
SLRC.US SLR Investment Corp 20260331 0 14.2 14.35 14.04 14.31 298100 14.31 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260331 0 4.09 4.31 4.08 4.23 8314100 4.23 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260331 0 24.13 24.4741 24.13 24.4741 1009 24.4741 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260331 0 63.47 64.12 62.47 63.94 77400 63.94 up down incorrect
SMBK.US SmartFinancial Inc 20260331 0 39.2 39.26 38.55 39.08 76500 39.08 down down correct
SMCI.US Super Micro Computer Inc 20260331 0 21.39 22.8 21.34 22.77 37631100 22.77 up up correct
SMID.US Smith 20260331 0 33.74 33.74 32.1 32.53 8100 32.53 down down correct
SMIT.US Schmitt Industries Inc 20260331 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260331 0 17.3 19.005 17.2 18.96 3935400 18.96 up up correct
SMPL.US The Simply Good Foods Company 20260331 0 14.63 14.675 14.205 14.35 1873100 14.35 down down correct
SMSI.US Smith Micro Software Inc 20260331 0 0.7 0.72 0.68 0.72 90500 0.72 up up correct
SMTC.US Semtech Corporation 20260331 0 72.84 77.33 71.72 76.89 2467700 76.89 up up correct
SMTI.US Sanara MedTech Inc 20260331 0 17.44 17.95 16.81 17.18 37000 17.18 down down correct
SNAX.US Stryve Foods Inc 20260331 0 0.01 0.01 0.01 0.01 1500 0.01
SNBR.US Sleep Number Corporation 20260331 0 2.05 2.19 1.62 1.795 2953800 1.795 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260331 0 16.21 16.72 15.96 16.52 541027 16.52 up up correct
SND.US Smart Sand Inc 20260331 0 5.27 5.357 4.97 5.12 419600 5.0184 down down correct
SNDL.US Sundial Growers Inc 20260331 0 1.28 1.35 1.28 1.32 1083800 1.32 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260331 0 23.48 24.17 23.1 23.36 2725400 23.36 down down correct
SNES.US SenesTech Inc 20260331 0 1.62 1.69 1.591 1.64 15600 1.64 up up correct
SNEX.US StoneX Group Inc 20260331 0 80.07 80.99 77.61 80.65 781600 80.65 up up correct
SNFCA.US Security National Financial Corporation 20260331 0 9.5 9.5 9.3 9.48 36364 9.48 down down correct
SNGX.US Soligenix Inc 20260331 0 1.1 1.2 1.08 1.18 202000 1.18 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260331 0 2.02 2.13 2 2.13 59100 2.13 up up correct
SNPS.US Synopsys Inc 20260331 0 390.2 397.47 387.2 396.48 1684000 396.48 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260331 0 21.55 22.419 21.55 22.419 4200 22.419 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260331 0 23.91 33 22.98 31.52 110000 31.52 up up correct
SNT.US Senstar Technologies Ltd. 20260331 0 3 3.05 2.9 3.03 18900 3.03 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260331 0 1.84 1.89 1.76 1.77 12200 1.77 down down correct
SNY.US Sanofi 20260331 0 47.54 48.35 47.4 48.18 3218800 48.18 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260331 0 15.45 16.025 15.31 15.88 51654300 15.88 up up correct
SOHOB.US Sotherly Hotels Inc 20260331 0 12.8 13.05 12.8 13.05 700 13.05 up up correct
SOHON.US Sotherly Hotels Inc 20260331 0 13.05 13.05 13.05 13.05 100 13.05
SOHOO.US Sotherly Hotels Inc 20260331 0 12.79 13.38 12.44 12.86 3700 12.86 up up correct
SOHU.US Sohu.com Limited 20260331 0 15.55 15.66 15.28 15.45 25461 15.45 down down correct
SONM.US Sonim Technologies Inc 20260331 0 4.01 4.14 3.83 4.03 29900 4.03 up up correct
SONO.US Sonos Inc 20260331 0 13.27 13.57 13.04 13.4 1272200 13.4 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260331 0 0.424 0.447 0.422 0.432 354400 0.432 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260331 0 4.67 5 4.67 4.95 53483 4.95 up up correct
SOTK.US Sono 20260331 0 4.07 4.18 4.035 4.06 9095 4.06 down down correct
SPCB.US SuperCom Ltd 20260331 0 7.35 7.94 7.16 7.83 67200 7.83 up up correct
SPFI.US South Plains Financial Inc 20260331 0 42.12 42.18 41.64 41.9 93000 41.7352 down up incorrect
SPOK.US Spok Holdings Inc 20260331 0 11.3 11.35 10.81 10.9 272695 10.9 down down correct
SPRB.US Spruce Biosciences Inc 20260331 0 58.78 65.35 58.61 65.35 22400 65.35 up up correct
SPRO.US Spero Therapeutics Inc 20260331 0 2.29 2.355 2.21 2.34 485400 2.34 up up correct
SPSC.US SPS Commerce Inc 20260331 0 55.87 57.38 54.83 55.67 810700 55.67 down down correct
SPT.US Sprout Social Inc 20260331 0 5.67 5.745 5.48 5.7 1500300 5.7 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260331 0 1.33 1.459 1.33 1.41 856400 1.41 up up correct
SPWR.US SunPower Corporation 20260331 0 1.23 1.27 1.21 1.27 1026200 1.27 up up correct
SQFT.US Presidio Property Trust Inc 20260331 0 2.38 2.38 2.3 2.32 5600 2.32 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260331 0 6.231 7 5.89 7 14300 7 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260331 0 16.8 17.44 16.582 16.74 1873600 16.74 down down correct
SRAX.US SRAX Inc 20260331 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260331 0 69.4 69.64 68.71 69.21 155400 69.21 down down correct
SRNE.US Sorrento Therapeutics Inc 20260331 0 0.0031 0.0033 0.0018 0.0033 38410 0.0033 up up correct
SRPT.US Sarepta Therapeutics Inc 20260331 0 20.72 22.11 20.72 21.76 2298700 21.76 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260331 0 58.25 58.25 58.25 58.25 0 58.25
SRRK.US Scholar Rock Holding Corporation 20260331 0 47.67 50.5 46.655 49.16 5327300 49.16 up down incorrect
SRTS.US Sensus Healthcare Inc 20260331 0 3.87 4.16 3.87 3.98 22100 3.98 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260331 0 27.9 29.23 27.195 29.13 182300 29.13 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20260331 0 0.017 0.017 0.017 0.017 6297 0.017
SSB.US South State Corporation 20260331 0 91.95 93.33 90.83 92.52 688400 92.52 up down incorrect
SSBI.US Summit State Bank 20260331 0 13.37 13.65 13.37 13.37 6300 13.37
SSKN.US STRATA Skin Sciences Inc 20260331 0 0.27 0.29 0.27 0.29 4200 0.29 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260331 0 66.88 68.2 66.69 67.57 2709600 67.57 up up correct
SSP.US The E.W. Scripps Company 20260331 0 3.87 3.88 3.61 3.72 632800 3.72 down down correct
SSRM.US SSR Mining Inc 20260331 0 27 29.47 27 29.4 5841100 29.4 up up correct
SSSS.US SuRo Capital Corp 20260331 0 9.99 10.74 9.98 10.71 315000 10.71 up up correct
SSTI.US ShotSpotter Inc 20260331 0 6.53 6.805 6.425 6.62 60200 6.62 up up correct
SSYS.US Stratasys Ltd 20260331 0 7.56 7.85 7.56 7.81 528300 7.81 up up correct
STAA.US STAAR Surgical Company 20260331 0 18.38 19.19 18.38 18.7 724000 18.7 up up correct
STAB.US Statera Biopharma Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 177 0.0001
STBA.US S&T Bancorp Inc 20260331 0 41.81 42.23 41.25 41.83 219500 41.83 up up correct
STEP.US StepStone Group Inc 20260331 0 47.5 48.84 46.75 47.72 1283200 47.72 up up correct
STGW.US MDC Partners Inc 20260331 0 6.2 6.38 6.12 6.29 1260900 6.29 up up correct
STIM.US Neuronetics Inc 20260331 0 1.33 1.485 1.328 1.45 1419200 1.45 up up correct
STKL.US SunOpta Inc 20260331 0 6.47 6.48 6.46 6.48 834900 6.48 up up correct
STKS.US The ONE Group Hospitality Inc 20260331 0 1.78 1.8 1.705 1.78 40299 1.78
STLD.US Steel Dynamics Inc 20260331 0 173 180.48 171.36 180 1651300 180 up up correct
STNE.US StoneCo Ltd 20260331 0 13.81 14.26 13.65 14.12 4624000 11.6648 up up correct
STOK.US Stoke Therapeutics Inc 20260331 0 32.25 33.825 31.51 32.56 1069400 32.56 up up correct
STRA.US Strategic Education Inc 20260331 0 83.45 84.03 81.66 82.96 250100 82.96 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260331 0 100 100.02 99.9 100.02 5227310 99.0618 up down incorrect
STRL.US Sterling Construction Company Inc 20260331 0 395.01 411.51 385 407.27 740500 407.27 up down incorrect
STRO.US Sutro Biopharma Inc 20260331 0 24.6 25.7899 24.17 24.91 105650 24.91 up up correct
STRR.US Star Equity Holdings Inc 20260331 0 10.61 11 10.07 10.28 11400 10.28 down down correct
STRRP.US Star Equity Holdings Inc 20260331 0 9.981 10.01 9.981 10.01 1000 10.01 up up correct
STRS.US Stratus Properties Inc 20260331 0 31.72 31.95 29.65 30.52 29000 30.52 down down correct
STRT.US Strattec Security Corporation 20260331 0 76.74 78.99 74.5 78.34 108400 78.34 up up correct
STTK.US Shattuck Labs Inc 20260331 0 6 6.5 5.93 6.43 513300 6.43 up up correct
STX.US Seagate Technology Holdings plc 20260331 0 371.09 392.01 368 391.76 3605200 391.76 up up correct
SUNS.US SLR Senior Investment Corp 20260331 0 7.78 7.78 7.46 7.67 214100 7.67 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260331 0 49.81 51.94 49.65 51.69 396200 51.69 up up correct
SURG.US SurgePays Inc. Common Stock 20260331 0 0.719 0.78 0.711 0.751 76400 0.751 up up correct
SVA.US Sinovac Biotech Ltd 20260331 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260331 0 1.55 1.57 1.13 1.355 12027250 1.3461 down down correct
SVRA.US Savara Inc 20260331 0 5.12 5.48 5.12 5.46 1870000 5.46 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260331 0 0.02 0.02 0.02 0.02 57700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260331 0 1.67 1.685 1.64 1.65 47100 1.65 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260331 0 0.039 0.039 0.0386 0.0386 16411 0.0386 down down correct
SWBI.US Smith & Wesson Brands Inc 20260331 0 14.36 14.55 14.24 14.33 462300 14.33 down down correct
SWIM.US Latham Group Inc 20260331 0 5.27 5.445 5.185 5.37 1335700 5.37 up up correct
SWKH.US SWK Holdings Corporation 20260331 0 16.87 17.2858 16.75 17.0101 6454 17.0101 up up correct
SWKS.US Skyworks Solutions Inc 20260331 0 53.25 53.79 52.11 53.55 3538800 53.55 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260331 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260331 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260331 0 1.59 1.71 1.521 1.68 102900 1.68 up up correct
SY.US So 20260331 0 2.59 2.79 2.59 2.73 813600 2.73 up up correct
SYBT.US Stock Yards Bancorp Inc 20260331 0 66.11 66.4 65.36 66.29 265300 66.29 up up correct
SYBX.US Synlogic Inc 20260331 0 0.62 0.62 0.602 0.61 3973 0.61 down down correct
SYNA.US Synaptics Incorporated 20260331 0 66.59 70.28 66.17 70.04 859900 70.04 up up correct
SYPR.US Sypris Solutions Inc 20260331 0 2.7 2.91 2.65 2.85 57800 2.85 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260331 0 0.002 0.002 0 0.0002 117496 0.0002 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260331 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260331 0 10.23 10.25 10.22 10.25 6500 10.25 up up correct
TACT.US TransAct Technologies Incorporated 20260331 0 3.31 3.33 3.28 3.29 3700 3.29 down down correct
TAIT.US Taitron Components Incorporated 20260331 0 1.52 1.52 1.52 1.52 190 1.52
TAKMX.US TAKMX 20260331 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260331 0 5.17 5.18 5.17 5.175 1368500 5.175 up up correct
TALKW.US Talkspace Inc 20260331 0 0.0031 0.004 0.0026 0.0026 51012 0.0026 down down correct
TANH.US Tantech Holdings Ltd 20260331 0 0.74 0.74 0.37 0.589 896700 0.589 down down correct
TAOP.US Taoping Inc 20260331 0 1.39 1.42 1.33 1.39 9300 1.39
TARA.US Protara Therapeutics Inc 20260331 0 4.93 5.215 4.93 5.21 447000 5.21 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260331 0 67.58 71.94 66.38 70.15 813500 70.15 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260331 0 6.5 6.72 6.4 6.71 898808 6.71 up up correct
TATT.US TAT Technologies Ltd 20260331 0 38.86 41.26 38.19 40.63 325100 40.63 up up correct
TAYD.US Taylor Devices Inc 20260331 0 66.41 66.41 56.9 57 160800 57 down down correct
TBBK.US The Bancorp Inc 20260331 0 52.86 54.29 52.41 53.73 537800 53.73 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260331 0 3.05 3.125 3.04 3.1 1441100 3.1 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260331 0 0.011 0.011 0.011 0.011 1000 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260331 0 20.86 21.252 20.855 21.145 92400 21.0444 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260331 0 41.64 42.2 41.55 42.18 56438 42.18 up down incorrect
TBPH.US Theravance Biopharma Inc 20260331 0 15.4 16.28 15.38 16.23 816200 16.23 up down incorrect
TC.US TuanChe ADR 20260331 0 11.2 11.2 10.07 10.4 1200 10.4 down down correct
TCBI.US Texas Capital Bancshares Inc 20260331 0 94.55 95.27 92.88 94.88 511100 94.88 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260331 0 21.6 22.17 21.6 22.09 262200 22.09 up up correct
TCBK.US TriCo Bancshares 20260331 0 47.69 48.23 47.11 47.54 129999 47.54 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260331 0 17.5 17.57 17.34 17.51 2900 17.51 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260331 0 37.84 37.85 37.09 37.83 88015 37.83 down up incorrect
TCCO.US Technical Communications Corporation 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260331 0 26.14 26.68 25.86 26.13 342600 26.13 down down correct
TCOM.US Trip.com Group Limited 20260331 0 48.76 49.82 48.52 49.79 3146600 49.79 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260331 0 16.5 16.63 16.5 16.63 12732 16.63 up up correct
TCPC.US BlackRock TCP Capital Corp 20260331 0 3.58 3.665 3.555 3.61 1426420 3.61 up up correct
TCRX.US Tscan Therapeutics Inc 20260331 0 0.971 1.02 0.96 1.01 230700 1.01 up up correct
TCX.US Tucows Inc 20260331 0 17.2 17.38 16.76 17.16 42512 17.16 down down correct
TDAC.US Trident Acquisitions Corp 20260331 0 10.58 10.58 10.58 10.58 0 10.58
TDACU.US Trident Acquisitions Corp 20260331 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260331 0 18.17 18.36 17.6 17.68 467289 17.68 down down correct
TDUP.US ThredUp Inc 20260331 0 3.16 3.32 3.145 3.28 2520800 3.28 up up correct
TEAM.US Atlassian Corporation Plc 20260331 0 67 69.56 66.65 68.25 4134000 68.25 up up correct
TECH.US Bio 20260331 0 52.76 53.22 51.16 52.26 2576400 52.26 down down correct
TELA.US TELA Bio Inc 20260331 0 0.57 0.68 0.57 0.62 367300 0.62 up up correct
TENB.US Tenable Holdings Inc 20260331 0 17.24 17.31 16.78 16.92 3941500 16.92 down down correct
TENX.US Tenax Therapeutics Inc 20260331 0 14.01 16.295 13.845 15.99 610400 15.99 up up correct
TER.US Teradyne Inc 20260331 0 278.3 297.39 277.93 296.46 3354000 296.46 up up correct
TERN.US Terns Pharmaceuticals Inc 20260331 0 52.82 52.89 52.69 52.72 12806200 52.72 down down correct
TFC.US PR 20260331 0 18.19 18.31 18.07 18.13 303197 18.13 down down correct
TFSL.US TFS Financial Corporation 20260331 0 13.89 14.1 13.79 14.05 872400 14.05 up up correct
TGLS.US Tecnoglass Inc 20260331 0 43.41 45.21 43.2 44.55 444000 44.55 up up correct
TGTX.US TG Therapeutics Inc 20260331 0 31.95 33.87 31.78 33.22 3232200 33.22 up down incorrect
TH.US Target Hospitality Corp 20260331 0 9.38 9.43 9.15 9.28 501298 9.28 down up incorrect
THFF.US First Financial Corporation 20260331 0 63.49 63.94 62.62 63.2 140498 62.64 down down correct
THMO.US ThermoGenesis Holdings Inc 20260331 0 0.0001 0.0001 0.0001 0.0001 358 0.0001
THRM.US Gentherm Incorporated 20260331 0 27.62 27.96 27.07 27.78 274024 27.78 up up correct
THRY.US Thryv Holdings Inc 20260331 0 2.6 2.765 2.56 2.74 539700 2.74 up up correct
TIGO.US Millicom International Cellular S.A 20260331 0 75.01 75.8 74.21 74.94 4019400 73.0956 down down correct
TIGR.US UP Fintech Holding Limited 20260331 0 6.07 6.34 5.95 6.3 3443600 6.3 up up correct
TIL.US Instil Bio Inc 20260331 0 8.01 8.58 8 8.24 31181 8.24 up up correct
TILE.US Interface Inc 20260331 0 24.87 25.47 24.57 24.92 923400 24.92 up up correct
TIPT.US Tiptree Inc 20260331 0 17.03 17.06 16.79 16.92 265800 16.92 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260331 0 0.0192 0.0192 0.0062 0.0072 484267 0.0072 down down correct
TITN.US Titan Machinery Inc 20260331 0 16.61 16.84 16.2 16.72 160200 16.72 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260331 0 0.85 0.905 0.823 0.886 100900 0.886 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260331 0 2.65 2.91 2.65 2.89 90600 2.89 up up correct
TLF.US Tandy Leather Factory Inc 20260331 0 2.31 2.37 2.25 2.31 28900 2.31
TLIS.US Talis Biomedical Corporation 20260331 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260331 0 6.03 6.47 6.03 6.47 3795400 6.47 up up correct
TLS.US Telos Corporation 20260331 0 4.13 4.29 4.085 4.19 597100 4.19 up up correct
TLSA.US Tiziana Life Sciences PLC 20260331 0 1.24 1.29 1.17 1.17 228200 1.17 down down correct
TMC.US TMC the metals company Inc 20260331 0 4.16 4.68 4.06 4.67 8053000 4.67 up up correct
TMCI.US Treace Medical Concepts Inc 20260331 0 1.24 1.35 1.235 1.34 478300 1.34 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260331 0 0.29 0.37 0.285 0.3251 483760 0.3251 up up correct
TMDX.US TransMedics Group Inc 20260331 0 95.5 100.53 95.46 99.41 971600 99.41 up up correct
TMUS.US T 20260331 0 213.88 214.62 207.79 210.03 7070000 210.03 down down correct
TNDM.US Tandem Diabetes Care Inc 20260331 0 19.62 20.3 18.89 19.17 1819700 19.17 down down correct
TNGX.US Bctg Acquisition Corp 20260331 0 19.76 20.978 19.5 20.92 2996900 20.92 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260331 0 12.19 13.86 12.16 13.75 505500 13.75 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260331 0 0.6272 0.6974 0.6272 0.6924 2488664 0.6924 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260331 0 2.87 3.1 2.87 3.07 1670300 3.07 up up correct
TOIIW.US The Oncology Institute Inc 20260331 0 0.0556 0.0556 0.0438 0.0438 1000 0.0438 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260331 0 0.58 0.6 0.54 0.55 94300 0.55 down down correct
TOPS.US Top Ships Inc 20260331 0 3.07 3.16 3.05 3.1 34500 3.1 up up correct
TOUR.US Tuniu Corporation 20260331 0 0.774 0.812 0.761 0.77 18060 7.7 down down correct
TOWN.US TowneBank 20260331 0 33.48 33.93 33.26 33.67 720409 33.67 up up correct
TPST.US Tempest Therapeutics Inc 20260331 0 1.6 1.66 1.5 1.64 178200 1.64 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260331 0 12.12 12.86 12.11 12.62 266000 12.62 up down incorrect
TREE.US LendingTree Inc 20260331 0 42.46 43.24 41.85 42.88 172000 42.88 up down incorrect
TRIB.US Trinity Biotech plc 20260331 0 0.56 0.6 0.5 0.54 250200 0.54 down up incorrect
TRIN.US Trinity Capital Inc 20260331 0 14.55 14.75 14.455 14.71 1459800 14.5487 up down incorrect
TRIP.US TripAdvisor Inc 20260331 0 10.39 10.69 10.22 10.66 3817300 10.66 up up correct
TRMB.US Trimble Inc 20260331 0 63.01 65.44 62.74 65.23 1807800 65.23 up up correct
TRMD.US TORM plc 20260331 0 27.74 28.51 27.54 27.9 809000 27.9 up up correct
TRMK.US Trustmark Corporation 20260331 0 42.28 42.905 41.645 42.14 550639 42.14 down down correct
TRNS.US Transcat Inc 20260331 0 71.4 74.57 69.59 73.45 207000 73.45 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260331 0 2.28 2.38 2.16 2.27 1153500 2.27 down down correct
TROO.US TROOPS Inc 20260331 0 1.92 2.13 1.92 2.04 103400 2.04 up up correct
TROW.US T. Rowe Price Group Inc 20260331 0 90.17 91.37 89.18 90.14 3203900 90.14 down down correct
TRS.US TriMas Corporation 20260331 0 36 36.37 35.48 35.94 720900 35.94 down down correct
TRST.US TrustCo Bank Corp NY 20260331 0 43.64 44.02 43.24 43.78 111900 43.78 up up correct
TRTN.US PE 20260331 0 18.65 18.65 18.1 18.16 58886 18.16 down down correct
TRUP.US Trupanion Inc 20260331 0 25.6 26.03 24.845 25.61 366900 25.61 up up correct
TRVG.US trivago N.V 20260331 0 2.67 2.74 2.65 2.71 23100 2.71 up up correct
TRVI.US Trevi Therapeutics Inc 20260331 0 11.36 12.07 11.344 11.93 1030400 11.93 up up correct
TRVN.US Trevena Inc 20260331 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260331 0 34.5 36.33 33.5 36.2 94200 36.2 up up correct
TSBK.US Timberland Bancorp Inc 20260331 0 39.52 39.79 39.2 39.43 21913 39.43 down down correct
TSCO.US Tractor Supply Company 20260331 0 45.82 46.4 44.74 45.3 8226800 45.3 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260331 0 168.92 175.59 164.09 175.48 3408800 175.48 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260331 0 4.21 4.48 4.162 4.47 3617700 4.47 up down incorrect
TSLA.US Tesla Inc 20260331 0 361.51 373.33 361 371.75 75534900 371.75 up down incorrect
TTD.US The Trade Desk Inc 20260331 0 22 23.3 21.98 22.69 42271400 22.69 up up correct
TTEC.US TTEC Holdings Inc 20260331 0 2.4 2.53 2.38 2.5 460300 2.5 up up correct
TTEK.US Tetra Tech Inc 20260331 0 29.97 30.89 29.57 30.12 2008700 30.12 up up correct
TTGT.US TechTarget Inc 20260331 0 3.97 4.01 3.81 3.88 314400 3.88 down up incorrect
TTMI.US TTM Technologies Inc 20260331 0 91.53 97.73 91 97.42 1992200 97.42 up down incorrect
TTOO.US T2 Biosystems Inc 20260331 0 0.0002 0.0003 0.0002 0.0003 4624 0.0003 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260331 0 3.07 3.09 3.027 3.027 2541 3.027 down up incorrect
TTWO.US Take 20260331 0 194.24 198.51 193.38 197.5 2085100 197.5 up up correct
TUSK.US Mammoth Energy Services Inc 20260331 0 2.62 2.65 2.375 2.45 255900 2.45 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260331 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260331 0 0.5 0.5 0.4591 0.4591 10571 0.4591 down down correct
TVTX.US Travere Therapeutics Inc 20260331 0 27.96 29.73 27.96 29.71 1848500 29.71 up up correct
TW.US Tradeweb Markets Inc 20260331 0 117 119.66 115.73 117.66 1664400 117.66 up up correct
TWIN.US Twin Disc Incorporated 20260331 0 14.8 15.31 14.57 15.07 51800 15.07 up up correct
TWLVU.US Twelve Seas Investment Company II 20260331 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260331 0 44.5 47.64 43.98 47.52 1442900 47.52 up up correct
TXG.US 10x Genomics Inc 20260331 0 21 21.365 20.28 21.23 2567200 21.23 up up correct
TXMD.US TherapeuticsMD Inc 20260331 0 1.9 2.05 1.9 2.02 15400 2.02 up up correct
TXN.US Texas Instruments Incorporated 20260331 0 190.28 194.56 188.47 194.14 7277900 194.14 up up correct
TXRH.US Texas Roadhouse Inc 20260331 0 164.17 167.18 162.5 165.14 1034300 165.14 up up correct
TYRA.US Tyra Biosciences Inc 20260331 0 35.99 38.45 34.84 38.3 1322700 38.3 up down incorrect
TZOO.US Travelzoo 20260331 0 5.74 5.99 5.51 5.92 75800 5.92 up down incorrect
UAL.US United Airlines Holdings Inc 20260331 0 86.83 92.51 86.56 92.07 9943400 92.07 up down incorrect
UBCP.US United Bancorp Inc 20260331 0 16.12 16.12 15.21 15.21 3300 15.21 down up incorrect
UBFO.US United Security Bancshares 20260331 0 10.4 10.71 10.31 10.51 269295 10.51 up up correct
UBOH.US United Bancshares Inc 20260331 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260331 0 41.28 41.68 40.96 41.42 1285156 41.42 up up correct
UCL.US uCloudlink Group Inc 20260331 0 1.4 1.4134 1.39 1.4039 3091 1.4039 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260331 0 56.83 62.36 56.83 62.18 1991700 62.18 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260331 0 4.63 4.745 4.61 4.62 1106500 4.62 down up incorrect
UEIC.US Universal Electronics Inc 20260331 0 4.11 4.18 4.1001 4.12 20199 4.12 up down incorrect
UFCS.US United Fire Group Inc 20260331 0 37.61 37.61 36.5 37.06 83400 37.06 down down correct
UFPI.US UFP Industries Inc 20260331 0 91.41 93.27 90.61 92.12 378000 92.12 up up correct
UFPT.US UFP Technologies Inc 20260331 0 188.92 195.6 188.81 193.6 265400 193.6 up up correct
UG.US United 20260331 0 6.71 6.85 6.5 6.7 5000 6.7 down down correct
UGRO.US urban 20260331 0 20.99 27.76 20 22.08 3848800 22.08 up up correct
UHAL.US AMERCO 20260331 0 46.94 48.26 46.32 47.78 246500 47.78 up up correct
UK.US Ucommune International Ltd 20260331 0 0.45 0.501 0.445 0.477 4240 4.77 up up correct
ULBI.US Ultralife Corporation 20260331 0 6.24 6.54 6.11 6.52 33100 6.52 up up correct
ULCC.US Frontier Group Holdings Inc 20260331 0 3.51 3.66 3.39 3.53 5356800 3.53 up up correct
ULH.US Universal Logistics Holdings Inc 20260331 0 21.22 21.4 19.87 21.14 33500 21.14 down down correct
ULTA.US Ulta Beauty Inc 20260331 0 516.22 529.03 514.07 522.71 551100 522.71 up up correct
UMBF.US UMB Financial Corporation 20260331 0 111.66 113.43 110.61 112.79 681500 112.79 up up correct
UNB.US Union Bankshares Inc 20260331 0 24.43 24.85 23.98 24.32 8000 23.9668 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260331 0 6.22 6.65 6.2 6.58 580700 6.58 up up correct
UNIT.US Uniti Group Inc 20260331 0 8.28 9.42 8.22 9.38 7709300 9.38 up up correct
UNTY.US Unity Bancorp Inc 20260331 0 52.08 52.08 50.97 51.83 47300 51.83 down down correct
UONE.US Urban One Inc 20260331 0 5.68 6.3 5.45 5.86 128800 5.86 up up correct
UONEK.US Urban One Inc 20260331 0 5.45 5.45 5.45 5.45 0 5.45
UPC.US Universe Pharmaceuticals INC 20260331 0 2.631 2.814 2.62 2.75 2065 2.75 up up correct
UPLD.US Upland Software Inc 20260331 0 0.617 0.691 0.617 0.666 168800 0.666 up up correct
UPST.US Upstart Holdings Inc 20260331 0 24.85 26.02 24.47 25.65 6086000 25.65 up up correct
UPWK.US Upwork Inc 20260331 0 10.88 11.03 10.64 10.96 5251900 10.96 up up correct
URBN.US Urban Outfitters Inc 20260331 0 61.88 63.79 61.2 63.35 1518700 63.35 up up correct
URGN.US UroGen Pharma Ltd 20260331 0 17.36 18.525 17.34 17.98 691600 17.98 up up correct
UROY.US Uranium Royalty Corp 20260331 0 3.36 3.68 3.31 3.65 3389500 3.65 up up correct
USAU.US U.S. Gold Corp 20260331 0 14.53 15.42 14.52 15.19 571100 15.19 up up correct
USCB.US US Century Bank 20260331 0 18.55 18.66 18.21 18.54 63800 18.54 down down correct
USEG.US U.S. Energy Corp 20260331 0 0.96 0.96 0.85 0.88 4911700 0.88 down down correct
USIO.US Usio Inc 20260331 0 1.15 1.18 1.13 1.14 20700 1.14 down down correct
USLM.US United States Lime & Minerals Inc 20260331 0 127.46 130.91 125.2 130.61 218900 130.61 up up correct
USQIX.US USQ Core Real Estate Fund 20260331 0 16.3 16.3 16.3 16.3 0 16.3
UTHR.US United Therapeutics Corporation 20260331 0 583.62 599 571.71 592.98 1461300 592.98 up up correct
UTMD.US Utah Medical Products Inc 20260331 0 64.83 64.83 60.9 61.99 26780 61.99 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260331 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260331 0 2.44 2.5 2.28 2.44 13400 2.44
UVSP.US Univest Financial Corporation 20260331 0 34.32 34.4 33.76 34.26 314100 34.26 down down correct
UXIN.US Uxin Limited 20260331 0 3 3.1 2.87 3.07 271900 3.07 up up correct
VABK.US Virginia National Bankshares Corporation 20260331 0 38.2 38.2 38.2 38.2 3415 38.2
VALN.US Valneva SE 20260331 0 6.44 6.55 6.21 6.25 368100 6.25 down down correct
VALU.US Value Line Inc 20260331 0 35.75 36 35.29 35.29 1900 34.9459 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260331 0 0.0275 0.03 0.0275 0.0275 330 0.0275
VBNK.US VersaBank Common Shares 20260331 0 14 14.25 13.83 14.17 20400 14.1548 up up correct
VC.US Visteon Corporation 20260331 0 87.31 92.08 87.31 91.11 731100 91.11 up up correct
VCEL.US Vericel Corporation 20260331 0 31.27 32.3 31.06 32.17 951300 32.17 up up correct
VCMIX.US Versus Capital Multi 20260331 0 23.25 23.25 23.25 23.25 0 23.0144
VCNX.US Vaccinex Inc 20260331 0 0.95 1.17 0.94 1.02 4700 1.02 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260331 0 28.99 28.99 28.99 28.99 0 28.99
VCTR.US Victory Capital Holdings Inc 20260331 0 66.1 66.96 64.96 65.48 673100 65.48 down down correct
VCYT.US Veracyte Inc 20260331 0 31 32.57 30.74 32.21 1082300 32.21 up down incorrect
VECO.US Veeco Instruments Inc 20260331 0 33.41 34.01 32.02 33.86 1122200 33.86 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260331 0 0.264 0.27 0.245 0.257 2143700 0.257 down up incorrect
VELO.US Velocity Acquisition Corp 20260331 0 8.65 9.6 8.64 9.39 1584800 9.39 up down incorrect
VEON.US VEON Ltd 20260331 0 45.41 46.5 45.27 46.3 42500 46.3 up down incorrect
VERA.US Vera Therapeutics Inc 20260331 0 39.05 40.27 38 40.23 1849500 40.23 up up correct
VERB.US Verb Technology Company Inc 20260331 0 2.42 2.63 2.2 2.47 308159 2.47 up up correct
VERI.US Veritone Inc 20260331 0 1.72 2.02 1.71 1.97 3703900 1.97 up up correct
VERO.US Venus Concept Inc 20260331 0 0.31 0.42 0.305 0.353 34300 0.353 up up correct
VERU.US Veru Inc 20260331 0 2.18 2.31 2.17 2.21 38600 2.21 up up correct
VERX.US Vertex Inc 20260331 0 11.82 11.99 11.53 11.89 3058600 11.89 up up correct
VFF.US Village Farms International Inc 20260331 0 2.66 2.85 2.66 2.84 1000779 2.84 up down incorrect
VFLEX.US VFLEX 20260331 0 27.33 27.33 27.33 27.33 0 27.1706
VG.US Vonage Holdings Corp 20260331 0 16.02 16.44 15.35 15.76 44639200 15.76 down up incorrect
VIA.US Via Renewables Inc 20260331 0 14.07 15.19 14.07 15 488700 15 up down incorrect
VIASP.US Via Renewables Inc 20260331 0 25.72 25.74 25.58 25.74 2400 25.083 up up correct
VIAV.US Viavi Solutions Inc 20260331 0 32.87 33.53 31.44 33.28 8534900 33.28 up up correct
VICR.US Vicor Corporation 20260331 0 147.94 161.38 144.66 161 951000 161 up up correct
VINC.US Vincerx Pharma Inc 20260331 0 0.0129 0.0129 0.0129 0.0129 559 0.0129
VINO.US Gaucho Group Holdings Inc 20260331 0 2 2 2 2 252 2
VINP.US Vinci Partners Investments Ltd 20260331 0 10.3 10.59 10.155 10.55 157210 10.55 up up correct
VIOT.US Viomi Technology Co. Ltd 20260331 0 1.05 1.13 1.05 1.11 142000 1.0389 up up correct
VIR.US Vir Biotechnology Inc 20260331 0 8.65 9.06 8.64 8.96 1995300 8.96 up up correct
VIRC.US Virco Mfg. Corporation 20260331 0 6.32 6.32 6.03 6.12 19500 6.12 down down correct
VIRT.US Virtu Financial Inc 20260331 0 43.4 44.18 43.26 43.98 829500 43.98 up up correct
VISL.US Vislink Technologies Inc 20260331 0 1.44 1.67 1.44 1.5 800 1.5 up up correct
VITL.US Vital Farms Inc 20260331 0 13.3 14.135 13.25 14.12 2980300 14.12 up up correct
VIVE.US Viveve Medical Inc 20260331 0 0.0002 0.0002 0.0002 0.0002 1201 0.0002
VIVO.US Meridian Bioscience Inc 20260331 0 2.33 2.44 2.21 2.3 386400 2.3 down down correct
VKTX.US Viking Therapeutics Inc 20260331 0 30.33 33.293 30.33 32.54 2762800 32.54 up up correct
VLGEA.US Village Super Market Inc 20260331 0 42.77 43.2 41.96 42.23 48900 41.9834 down down correct
VLN.US WT 20260331 0 0.026 0.026 0.026 0.026 5804 0.026
VLY.US Valley National Bancorp 20260331 0 12.08 12.3 11.97 12.28 8635800 12.28 up up correct
VLYPO.US Valley National Bancorp 20260331 0 24.5 24.55 24.1 24.45 16800 24.45 down down correct
VLYPP.US Valley National Bancorp 20260331 0 24.63 24.85 24.42 24.85 12600 24.85 up up correct
VMAR.US Vision Marine Technologies Inc 20260331 0 1.98 2.05 1.96 2.05 33500 2.05 up up correct
VMD.US Viemed Healthcare Inc 20260331 0 9.47 9.47 9.14 9.21 304100 9.21 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260331 0 6.76 6.94 6.6 6.91 1463000 6.91 up up correct
VNET.US 21Vianet Group Inc 20260331 0 8.02 8.43 7.77 8.39 4420500 8.39 up up correct
VNO.US PO 20260331 0 14.39 14.4 14.2 14.26 287931 14.26 down down correct
VNOM.US Viper Energy Partners LP 20260331 0 46.81 47.889 46.33 46.99 3589900 46.99 up up correct
VOD.US Vodafone Group Plc 20260331 0 15.16 15.19 14.81 15.02 4999300 15.02 down up incorrect
VOR.US Vor Biopharma Inc 20260331 0 14.88 17.98 14.86 17.84 2462200 17.84 up down incorrect
VRA.US Vera Bradley Inc 20260331 0 3.03 3.18 2.99 3.16 175300 3.16 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260331 0 0.4679 0.5332 0.4501 0.516 30971 0.516 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260331 0 4.83 5.3 4.53 5.29 66600 5.29 up up correct
VRDN.US Viridian Therapeutics Inc 20260331 0 18.71 19.84 18.49 19.56 4476900 19.56 up up correct
VREX.US Varex Imaging Corporation 20260331 0 10.58 10.75 10.37 10.61 258300 10.61 up down incorrect
VRM.US Vroom Inc 20260331 0 12.9 14.5 12.625 13.31 17800 13.31 up down incorrect
VRME.US VerifyMe Inc 20260331 0 0.7411 0.84 0.72 0.81 176200 0.81 up down incorrect
VRNS.US Varonis Systems Inc 20260331 0 21.54 21.93 21.09 21.47 1769800 21.47 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260331 0 0.0004 0.0004 0.0004 0.0004 165 0.0004
VRRM.US Verra Mobility Corporation 20260331 0 14.39 14.585 14.11 14.29 1921541 14.29 down down correct
VRSK.US Verisk Analytics Inc 20260331 0 188.31 192.43 187.73 189.75 1620400 189.75 up up correct
VRSN.US VeriSign Inc 20260331 0 250.57 252.4 246.53 248.36 1095700 248.36 down down correct
VRTS.US Virtus Investment Partners Inc 20260331 0 132.39 134.51 129.735 134.35 151176 132.1058 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260331 0 443.43 448.35 442.09 446.54 1624800 446.54 up up correct
VS.US Versus Systems Inc 20260331 0 1.19 1.22 1.0828 1.22 9100 1.22 up up correct
VSAT.US Viasat Inc 20260331 0 44.13 46.81 43.72 45.8 1729400 45.8 up up correct
VSEC.US VSE Corporation 20260331 0 169.26 185.86 165.58 184.4 1126178 184.3171 up up correct
VSLYX.US If Inv Snr Fnd Y 20260331 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260331 0 4.92 5.38 4.92 5.3 3579800 5.3 up up correct
VTGN.US VistaGen Therapeutics Inc 20260331 0 0.54 0.59 0.54 0.57 314800 0.57 up up correct
VTRS.US Viatris Inc 20260331 0 13.16 13.56 13.12 13.51 9613500 13.51 up up correct
VTSI.US VirTra Inc 20260331 0 3.83 3.84 3.69 3.71 42700 3.71 down down correct
VTVT.US vTv Therapeutics Inc 20260331 0 37.46 40.44 37.1 39.66 54600 39.66 up up correct
VUZI.US Vuzix Corporation 20260331 0 2.13 2.32 2.13 2.31 1012700 2.31 up up correct
VVOS.US Vivos Therapeutics Inc 20260331 0 1.09 1.18 1.09 1.18 69100 1.18 up up correct
VVPR.US VivoPower International PLC 20260331 0 2.33 2.44 2.2101 2.3 386431 2.3 down down correct
VXRT.US Vaxart Inc 20260331 0 0.59 0.64 0.59 0.61 254800 0.61 up up correct
VYGR.US Voyager Therapeutics Inc 20260331 0 3.9 4.05 3.77 3.86 500100 3.86 down down correct
VYNE.US VYNE Therapeutics Inc 20260331 0 0.58 0.605 0.58 0.598 148800 0.598 up up correct
WABC.US Westamerica Bancorporation 20260331 0 51.96 52.225 51.5 52.15 253712 52.15 up up correct
WAFD.US Washington Federal Inc 20260331 0 31.57 31.69 31.03 31.4 817543 31.4 down down correct
WAFDP.US Washington Federal Inc 20260331 0 16.41 16.42 15.94 16.12 85700 16.12 down down correct
WAFU.US Wah Fu Education Group Limited 20260331 0 1.63 1.64 1.54 1.55 2300 1.55 down down correct
WAL.US PA 20260331 0 22.75 22.94 22.69 22.92 58239 22.92 up up correct
WALD.US Waldencast Acquisition Corp 20260331 0 0.98 0.98 0.919 0.95 352500 0.95 down down correct
WALDW.US Waldencast Acquisition Corp 20260331 0 0.036 0.036 0.034 0.036 24800 0.036
WASH.US Washington Trust Bancorp Inc 20260331 0 33.49 33.49 32.71 33.46 232104 32.9 down down correct
WATT.US Energous Corporation 20260331 0 14.11 15.86 13.66 15.69 348400 15.69 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260331 0 6.174 6.64 6 6.3 15800 6.3 up up correct
WB.US Weibo Corporation 20260331 0 8.65 8.81 8.635 8.75 1002267 8.1742 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260331 0 26.91 27.55 26.54 27.32 3184400 27.32 up up correct
WDAY.US Workday Inc 20260331 0 128.88 131.41 127.38 129.92 3318700 129.92 up up correct
WDC.US Western Digital Corporation 20260331 0 259 271.09 254.5 270.49 8781900 270.49 up up correct
WDFC.US WD 20260331 0 205.56 209.54 200 203.94 213600 202.9185 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260331 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260331 0 6.84 7 6.77 6.95 7480800 6.95 up up correct
WERN.US Werner Enterprises Inc 20260331 0 29.07 29.89 28.64 29.41 1061129 29.2828 up up correct
WEYS.US Weyco Group Inc 20260331 0 32.46 32.54 31.6 32.05 11522 32.05 down down correct
WFC.US PD 20260331 0 16.925 17.73 16.87 17.25 388909 17.25 up up correct
WFCF.US Where Food Comes From Inc 20260331 0 13.32 13.32 13.06 13.31 1000 13.31 down down correct
WFCPX.US Wells Fargo & Co Non 20260331 0 16.88 16.88 16.88 16.88 0 16.88
WFRD.US Weatherford International plc Ordinary Shares 20260331 0 92.76 96.5 92.2 94.58 1316100 94.58 up down incorrect
WHF.US WhiteHorse Finance Inc 20260331 0 7.3 7.45 7.25 7.4 140300 7.4 up down incorrect
WHLM.US Wilhelmina International Inc 20260331 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260331 0 0.91 0.95 0.905 0.926 26233 2.778 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260331 0 38.4 38.4 36.79 38.4 1100 38.4
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260331 0 6.711 7.45 6.62 6.95 91500 6.95 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260331 0 1.77 1.96 1.77 1.92 92800 1.92 up up correct
WINA.US Winmark Corporation 20260331 0 428.6 438.92 420.99 427.55 45400 427.55 down down correct
WING.US Wingstop Inc 20260331 0 156.37 160.11 150.86 154.97 1508100 154.97 down down correct
WINT.US Windtree Therapeutics Inc 20260331 0 0.01 0.02 0.01 0.01 801400 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260331 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260331 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260331 0 88.64 91.12 88.01 90.07 3942300 90.07 up up correct
WKEY.US WISeKey International Holding AG 20260331 0 5.65 6.15 5.65 6.14 78000 6.14 up up correct
WKHS.US Workhorse Group Inc 20260331 0 3 3.09 2.9 3.02 150000 3.02 up up correct
WKSP.US Worksport Ltd. Common Stock 20260331 0 0.988 1.07 0.91 1.05 226300 1.05 up up correct
WLDN.US Willdan Group Inc 20260331 0 76.72 77.1 73.67 76.56 266600 76.56 down down correct
WLFC.US Willis Lease Finance Corporation 20260331 0 165.46 171.45 164.52 170.26 37200 170.26 up up correct
WMG.US Warner Music Group Corp 20260331 0 24.505 25.82 24.305 25.54 3018700 25.54 up up correct
WNEB.US Western New England Bancorp Inc 20260331 0 13.12 13.21 12.89 12.93 45700 12.93 down down correct
WNW.US Wunong Net Technology Company Limited 20260331 0 0.077 0.081 0.073 0.081 93960 8.1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260331 0 2.71 2.8 2.65 2.78 2869000 2.78 up up correct
WORX.US SCWorx Corp 20260331 0 0.119 0.128 0.117 0.126 45367 1.89 up up correct
WPRT.US Westport Fuel Systems Inc 20260331 0 1.85 1.85 1.79 1.82 17300 1.82 down down correct
WRAP.US Wrap Technologies Inc 20260331 0 1.38 1.55 1.38 1.54 216400 1.54 up up correct
WRLD.US World Acceptance Corporation 20260331 0 134.95 136.12 132.5 135.04 113600 135.04 up up correct
WSBC.US WesBanco Inc 20260331 0 34.16 34.63 33.89 34.49 667200 34.49 up up correct
WSBF.US Waterstone Financial Inc 20260331 0 18.47 18.47 17.96 18.03 96200 17.8629 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260331 0 16.96 17.72 16.61 17.36 2820600 17.36 up up correct
WSFS.US WSFS Financial Corporation 20260331 0 65.4 65.76 64.59 65.46 380200 65.46 up up correct
WTBA.US West Bancorporation Inc 20260331 0 24.12 24.23 23.57 23.79 41700 23.79 down up incorrect
WTER.US The Alkaline Water Company Inc 20260331 0 0.11 0.11 0.07 0.0705 4457 0.0705 down up incorrect
WTFC.US Wintrust Financial Corporation 20260331 0 135.62 139.45 134.78 138.94 623600 138.94 up down incorrect
WTW.US Weight Watchers International Inc 20260331 0 289.83 292.81 285.65 290.7 482600 290.7 up up correct
WVE.US Wave Life Sciences Ltd 20260331 0 7.32 7.8 7 7.25 12408000 7.25 down down correct
WVFC.US WVS Financial Corp 20260331 0 13.82 13.82 13.82 13.82 600 13.82
WVVI.US Willamette Valley Vineyards Inc 20260331 0 2.6 2.6 2.57 2.57 1500 2.57 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260331 0 2.92 2.96 2.92 2.96 700 2.96 up up correct
WW.US WW International Inc 20260331 0 13.33 14 13.26 13.74 329400 13.74 up up correct
WWD.US Woodward Inc 20260331 0 345.4 361.13 345.4 357.92 609600 357.92 up up correct
WYNN.US Wynn Resorts Limited 20260331 0 98.06 101.82 97.67 101.55 1809500 101.55 up down incorrect
XAIR.US Beyond Air Inc 20260331 0 0.67 0.709 0.67 0.69 70800 0.69 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260331 0 2.72 2.79 2.66 2.68 8300 2.68 down up incorrect
XBIT.US XBiotech Inc 20260331 0 2.3 2.41 2.29 2.35 40706 2.35 up down incorrect
XCAPX.US ACAP Strategic Fund 20260331 0 28.29 28.29 28.29 28.29 0 28.29
XCUR.US Exicure Inc 20260331 0 4.28 4.35 4.161 4.255 10100 4.255 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260331 0 21.57 21.57 21.57 21.57 0 21.57
XEL.US Xcel Energy Inc 20260331 0 79.39 79.57 78.32 79.44 4533900 79.44 up up correct
XELA.US Exela Technologies Inc 20260331 0 0.05 0.05 0.05 0.05 11200 0.05
XELB.US Xcel Brands Inc 20260331 0 1.56 1.61 1.45 1.55 93600 1.55 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260331 0 56.63 59.115 56.59 58.15 1554900 58.15 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260331 0 5.69 5.92 5.68 5.8 2017500 5.8 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260331 0 3.97 4.24 3.97 4.13 375600 4.13 up up correct
XGN.US Exagen Inc 20260331 0 2.69 3.025 2.655 3 189600 3 up up correct
XILSX.US Pioneer ILS Interval Fund 20260331 0 10.24 10.24 10.24 10.24 0 10.24
XLO.US Xilio Therapeutics Inc. Common Stock 20260331 0 8.33 8.88 8.33 8.41 72400 8.41 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260331 0 37.85 41.01 36.76 40.84 1053800 40.84 up up correct
XNCR.US Xencor Inc 20260331 0 11.51 12.44 11.17 12.06 1090535 12.06 up up correct
XNET.US Xunlei Limited 20260331 0 5.58 5.71 5.5 5.56 321500 5.56 down down correct
XOMA.US XOMA Corporation 20260331 0 30.8 31.57 30.02 31.37 123600 31.37 up up correct
XOMAO.US XOMA Corporation 20260331 0 25.7 25.75 25.59 25.71 6500 25.1921 up up correct
XOMAP.US XOMA Corporation 20260331 0 26.06 26.505 25.995 26.27 5000 25.7406 up up correct
XONE.US The ExOne Company 20260331 0 49.52 49.53 49.51 49.52 1293990 49.1835
XOS.US Xos Inc 20260331 0 1.62 1.7 1.6 1.63 34800 1.63 up up correct
XOSWW.US Xos Equity Warrants 20260331 0 0.0033 0.0034 0.0033 0.0034 7010 0.0034 up up correct
XP.US XP Inc 20260331 0 18.23 19.13 17.97 19.04 8319700 19.04 up up correct
XPEL.US XPEL Inc 20260331 0 41.44 44.882 41.44 44.26 737300 44.26 up down incorrect
XPER.US Xperi Holding Corporation 20260331 0 5.64 5.67 5.49 5.6 253471 5.6 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260331 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260331 0 11.44 11.71 11.24 11.6 5539900 11.6 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260331 0 0.35 0.409 0.35 0.409 17640 2.045 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260331 0 1.29 1.32 1.26 1.29 2110500 1.29
XSIAX.US ING Senior Incm Fd Cl A 20260331 0 9.17 9.17 9.17 9.17 0 9.1207
XSICX.US Voya Senior Income Fund Class 20260331 0 9.14 9.14 9.14 9.14 0 9.14
XSIIX.US ING Senior Incm Fd 20260331 0 9.13 9.13 9.13 9.13 0 9.13
XSIWX.US ING Senior Incm Fd 20260331 0 9.18 9.18 9.18 9.18 0 9.18
XSLCX.US Invesco Senior Loan Fund Class 20260331 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260331 0 2.51 2.51 2.41 2.41 8687 2.41 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260331 0 2.3 2.4 2.16 2.21 119200 2.21 down down correct
YI.US 111 Inc 20260331 0 6.3 6.65 6.28 6.52 8300 6.52 up up correct
YJ.US Yunji Inc 20260331 0 1.76 1.76 1.5 1.51 25300 1.51 down down correct
YORW.US The York Water Company 20260331 0 30.93 30.98 30.34 30.45 116803 30.45 down down correct
YQ.US 17 Education & Technology Group Inc 20260331 0 2.14 2.14 1.81 1.81 5800 1.81 down down correct
YTRA.US Yatra Online Inc 20260331 0 1.03 1.15 1.03 1.11 44600 1.11 up up correct
Z.US Zillow Group Inc 20260331 0 41.58 42.27 40.06 41.38 4742700 41.38 down down correct
ZBRA.US Zebra Technologies Corporation 20260331 0 200.89 212.12 200.89 209.08 597100 209.08 up up correct
ZCMD.US Zhongchao Inc 20260331 0 1.75 1.889 1.75 1.78 7400 1.78 up up correct
ZD.US Ziff Davis Inc. 20260331 0 42.52 43.63 41.38 41.96 1192300 41.96 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260331 0 0.7076 0.7076 0.7076 0.7076 1086 0.7076
ZG.US Zillow Group Inc 20260331 0 41.42 42.19 40.04 41.39 1170100 41.39 down down correct
ZION.US Zions Bancorporation National Association 20260331 0 56.69 58.12 56.31 57.62 2053700 57.62 up up correct
ZIONP.US Zions Bancorporation National Association 20260331 0 19.151 19.43 19.1 19.33 6070 19.33 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260331 0 5 7 3.14 6.75 36700 6.75 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20260331 0 0.0404 0.0404 0.0404 0.0404 6000 0.0404
ZKIN.US ZK International Group Co. Ltd 20260331 0 1.43 1.66 1.313 1.54 25200 1.54 up up correct
ZLAB.US Zai Lab Limited 20260331 0 17.81 18.845 17.52 18.81 595400 18.81 up up correct
ZM.US Zoom Video Communications Inc 20260331 0 79.05 80.595 77.985 80.39 4145200 80.39 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260331 0 2.18 2.395 2.15 2.34 472900 2.34 up up correct
ZS.US Zscaler Inc 20260331 0 139.42 142.61 136.11 140.29 1937500 140.29 up up correct
ZUMZ.US Zumiez Inc 20260331 0 21.62 22.51 21.3 22.16 130900 22.16 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260331 0 25.01 58.89 22.73 58.89 189928 58.89 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20260331 0 20 20 20 20 10000 20

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