CollectAI

close-nasdaq_stocks

2026/04/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260401 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20260401 0 0.84 0.96 0.84 0.92 12200 0.92 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260401 0 9.99 9.99 9.96 9.99 6600 9.99
AAIDX.US AAIDX 20260401 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260401 0 10.99 11.2 10.87 11.13 54896000 11.13 up down incorrect
AAME.US Atlantic American Corporation 20260401 0 2.29 2.33 2.2 2.25 16900 2.25 down down correct
AAOI.US Applied Optoelectronics Inc 20260401 0 90.15 95.81 85 86.35 12788800 86.35 down down correct
AAON.US AAON Inc 20260401 0 84.22 86.33 83.52 83.65 725400 83.65 down down correct
AAPL.US Apple Inc 20260401 0 254.08 256.18 253.33 255.63 40059400 255.63 up up correct
AATC.US Image Sensing Systems Inc 20260401 0 5.4 5.43 5.4 5.43 1300 5.43 up up correct
ABCB.US Ameris Bancorp 20260401 0 78.04 79.33 78.04 78.5 580400 78.5 up up correct
ABCL.US AbCellera Biologics Inc 20260401 0 3.53 3.67 3.5 3.51 1665300 3.51 down down correct
ABEO.US Abeona Therapeutics Inc 20260401 0 4.54 4.63 4.5 4.58 847700 4.58 up up correct
ABNB.US Airbnb Inc 20260401 0 126.39 127.5 122.87 125.19 2925900 125.19 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260401 0 2.38 2.63 2.38 2.55 767700 2.55 up up correct
ABR.US PF 20260401 0 21.8 21.965 21.8 21.92 9079 21.5401 up up correct
ABSI.US Absci Corporation Common Stock 20260401 0 3.03 3.2 3.03 3.15 3233000 3.15 up up correct
ABUS.US Arbutus Biopharma Corporation 20260401 0 4.54 4.62 4.47 4.52 1197863 4.52 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260401 0 0.97 1.13 0.95 1.08 141300 1.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260401 0 22.22 22.89 21.99 22.32 1612600 22.32 up up correct
ACB.US Aurora Cannabis Inc 20260401 0 3.33 3.44 3.32 3.35 917100 3.35 up up correct
ACET.US Adicet Bio Inc 20260401 0 6.88 7.057 6.85 6.88 78000 6.88
ACGL.US Arch Capital Group Ltd 20260401 0 95.73 95.8 94.67 95.49 2325400 95.49 down down correct
ACGLN.US Arch Capital Group Ltd 20260401 0 16.43 16.6 16.4 16.51 46600 16.51 up up correct
ACGLO.US Arch Capital Group Ltd 20260401 0 19.58 19.68 19.55 19.65 32200 19.65 up up correct
ACHC.US Acadia Healthcare Company Inc 20260401 0 23.39 24.45 23.39 23.67 2772200 23.67 up up correct
ACHV.US Achieve Life Sciences Inc 20260401 0 3 3.2 2.98 3.14 754100 3.14 up up correct
ACIU.US AC Immune SA 20260401 0 2.8 2.92 2.7601 2.79 199096 2.79 down down correct
ACIW.US ACI Worldwide Inc 20260401 0 41.16 41.5 40.5 40.96 647500 40.96 down down correct
ACLS.US Axcelis Technologies Inc 20260401 0 94.93 98.96 94 95.51 618400 95.51 up up correct
ACMR.US ACM Research Inc 20260401 0 40.41 42.49 40.29 40.46 1051500 40.46 up up correct
ACNB.US ACNB Corporation 20260401 0 47.96 48.5 47.55 48.05 41500 48.05 up up correct
ACRS.US Aclaris Therapeutics Inc 20260401 0 3.81 4.17 3.79 4.14 1403697 4.14 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260401 0 40.63 40.94 40.44 40.57 308200 40.57 down down correct
ACTG.US Acacia Research Corporation 20260401 0 4.82 4.96 4.81 4.92 277443 4.92 up up correct
ACVA.US ACV Auctions Inc 20260401 0 4.24 4.405 4.07 4.27 3413800 4.27 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260401 0 3.69 3.89 3.62 3.89 156086 3.89 up up correct
ADAG.US Adagene Inc 20260401 0 3.918 4.72 3.918 4.61 222900 4.61 up up correct
ADBE.US Adobe Inc 20260401 0 241.96 243.48 235 241.37 3746700 241.37 down down correct
ADC.US PA 20260401 0 16.82 17.3095 16.82 17.07 13646 16.982 up up correct
ADI.US Analog Devices Inc 20260401 0 318.2 325.75 317.21 320.58 3145000 320.58 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260401 0 1.79 1.8 1.71 1.73 46100 1.73 down down correct
ADMA.US ADMA Biologics Inc 20260401 0 9.035 9.6 8.99 9.11 7794400 9.11 up up correct
ADP.US Automatic Data Processing Inc 20260401 0 203.35 204.44 197.08 201.28 3077700 201.28 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260401 0 14 14.66 13.835 14.43 2485700 14.43 up down incorrect
ADSK.US Autodesk Inc 20260401 0 238.86 240.49 232.18 237.87 1800300 237.87 down down correct
ADTN.US ADTRAN Inc 20260401 0 12.79 13.05 12.65 12.73 3108000 12.73 down down correct
ADTX.US Aditxt Inc 20260401 0 0.951 0.97 0.82 0.9 276700 0.9 down down correct
ADUS.US Addus HomeCare Corporation 20260401 0 94.05 96.12 92.82 93.85 246000 93.85 down down correct
ADV.US Advantage Solutions Inc 20260401 0 21.06 21.225 17.87 19.19 139300 19.19 down down correct
ADXN.US Addex Therapeutics Ltd 20260401 0 5.99 6.28 5.99 6.28 1900 6.28 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260401 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260401 0 1.2 1.26 1.1 1.25 800100 1.25 up up correct
AEHR.US Aehr Test Systems 20260401 0 38.2 40.73 37.73 39.6 3123600 39.6 up up correct
AEI.US Alset EHome International Inc 20260401 0 1.6096 1.82 1.6096 1.76 8570 1.76 up up correct
AEIS.US Advanced Energy Industries Inc 20260401 0 329.77 340.6 327.34 332.82 557100 332.82 up up correct
AEMD.US Aethlon Medical Inc 20260401 0 2.17 2.24 2.15 2.15 7800 2.15 down down correct
AEP.US American Electric Power Company Inc 20260401 0 130.69 132.16 130.51 131.67 2582500 131.67 up up correct
AEYE.US AudioEye Inc 20260401 0 6.4 7.35 6.4 6.95 856900 6.95 up up correct
AFBI.US Affinity Bancshares Inc 20260401 0 22.25 22.32 22.25 22.32 46600 22.32 up up correct
AFCG.US AFC Gamma Inc 20260401 0 2.84 2.95 2.755 2.77 201623 2.77 down down correct
AFIB.US Acutus Medical Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 451 0.0002
AFRM.US Affirm Holdings Inc 20260401 0 46.66 47.35 45.17 45.54 3668600 45.54 down down correct
AFYA.US Afya Limited 20260401 0 14.96 15.105 14.763 14.97 174600 14.97 up up correct
AGEN.US Agenus Inc 20260401 0 3.4 3.5 3.38 3.4 325000 3.4
AGIO.US Agios Pharmaceuticals Inc 20260401 0 33.89 36.16 33.87 34.19 1557300 34.19 up up correct
AGMH.US AGM Group Holdings Inc 20260401 0 0.957 0.967 0.923 0.927 16100 0.927 down down correct
AGNC.US AGNC Investment Corp 20260401 0 10.04 10.15 10 10.02 17133400 9.9104 down down correct
AGNCM.US AGNC Investment Corp 20260401 0 24.42 24.42 24.06 24.08 46500 24.08 down down correct
AGNCN.US AGNC Investment Corp 20260401 0 24.65 24.88 24.65 24.84 104800 24.84 up up correct
AGNCO.US AGNC Investment Corp 20260401 0 24.57 24.61 24.43 24.56 105200 24.56 down down correct
AGNCP.US AGNC Investment Corp. 20260401 0 23.84 23.99 23.84 23.84 210494 23.84
AGYS.US Agilysys Inc 20260401 0 71.71 72.08 69.36 69.62 218700 69.62 down up incorrect
AHCO.US AdaptHealth Corp 20260401 0 11.9 12.02 11.62 11.86 1095600 11.86 down up incorrect
AIHS.US Senmiao Technology Limited 20260401 0 1.15 1.19 1.12 1.14 133800 1.14 down down correct
AIP.US Arteris Inc. Common Stock 20260401 0 16.8 17.67 16.54 17.55 338811 17.55 up up correct
AIRG.US Airgain Inc 20260401 0 5.51 5.615 5.26 5.26 72000 5.26 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260401 0 2.85 2.85 2.595 2.73 1516200 2.73 down down correct
AIRTP.US Air T Inc 20260401 0 19.255 19.255 19.255 19.255 700 19.255
AKAM.US Akamai Technologies Inc 20260401 0 115.99 117.64 114.99 115.75 3268800 115.75 down down correct
AKBA.US Akebia Therapeutics Inc 20260401 0 1.4 1.46 1.4 1.41 1853900 1.41 up up correct
AKTS.US Akoustis Technologies Inc 20260401 0 18.04 18.63 16.81 17.07 381900 17.07 down down correct
AKTX.US Akari Therapeutics Plc 20260401 0 5.15 5.5 4.45 4.65 45100 4.65 down down correct
ALCO.US Alico Inc 20260401 0 41.35 41.69 40.82 41.21 26421 41.16 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260401 0 1.71 1.87 1.68 1.68 4706000 1.68 down down correct
ALEC.US Alector Inc 20260401 0 2.18 2.635 2.16 2.53 3304101 2.53 up up correct
ALF.US Alfi Inc 20260401 0 10.76 10.76 10.76 10.76 300 10.76
ALGM.US Allegro MicroSystems Inc 20260401 0 32.04 34.01 31.98 33.3 2279000 33.3 up up correct
ALGN.US Align Technology Inc 20260401 0 172.61 178.17 171.74 172.73 872200 172.73 up up correct
ALGS.US Aligos Therapeutics Inc 20260401 0 7.59 7.99 7.55 7.74 62800 7.74 up up correct
ALGT.US Allegiant Travel Company 20260401 0 82.74 86.09 81.33 83.12 442100 83.12 up up correct
ALHC.US Alignment Healthcare Inc 20260401 0 17.79 18.01 17.54 17.85 3633200 17.85 up up correct
ALKS.US Alkermes plc 20260401 0 35.81 36.48 34.21 35.05 4768200 35.05 down down correct
ALKT.US Alkami Technology Inc 20260401 0 16 16.29 15.46 16.01 1517300 16.01 up up correct
ALLO.US Allogene Therapeutics Inc 20260401 0 2.5 2.67 2.5 2.56 5044067 2.56 up up correct
ALLT.US Allot Ltd 20260401 0 6.77 7.06 6.75 6.92 305786 6.92 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260401 0 332.69 335.48 327.59 328.73 673300 328.73 down down correct
ALOT.US AstroNova Inc 20260401 0 9.36 9.36 9.05 9.05 9300 9.05 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260401 0 0.0007 0.0007 0.0005 0.0005 1145 0.0005 down down correct
ALRM.US Alarm.com Holdings Inc 20260401 0 43.48 43.73 42.52 43.3 318700 43.3 down down correct
ALRS.US Alerus Financial Corporation 20260401 0 23.83 24.1 23.58 23.61 148884 23.61 down down correct
ALT.US Altimmune Inc 20260401 0 3.14 3.23 3.1 3.12 2111700 3.12 down down correct
ALTO.US Alto Ingredients Inc 20260401 0 4.85 5.02 4.7 4.79 1517900 4.79 down down correct
ALXO.US ALX Oncology Holdings Inc 20260401 0 2.04 2.05 1.965 1.98 380113 1.98 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260401 0 1.08 1.09 1 1.02 82100 1.02 down down correct
AMAL.US Amalgamated Financial Corp 20260401 0 39.08 39.92 38.97 39.08 163700 39.08
AMAT.US Applied Materials Inc 20260401 0 345.29 359 341.43 353.8 5974800 353.8 up up correct
AMBA.US Ambarella Inc 20260401 0 52.53 53.14 50.85 51.08 861700 51.08 down down correct
AMCX.US AMC Networks Inc 20260401 0 6.82 7.04 6.79 7 448900 7 up up correct
AMD.US Advanced Micro Devices Inc 20260401 0 207.59 213.83 205.84 210.21 40835800 210.21 up up correct
AMGN.US Amgen Inc 20260401 0 354.9 357 351.66 353.28 2726600 353.28 down down correct
AMKR.US Amkor Technology Inc 20260401 0 45.88 47.53 45.81 46.49 2611800 46.49 up up correct
AMPG.US AmpliTech Group Inc 20260401 0 1.93 2.01 1.85 1.9 412400 1.9 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260401 0 19.74 20.31 19.68 20.24 677388 20.24 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260401 0 6.9 6.9 6.55 6.79 1542400 6.79 down down correct
AMRN.US Amarin Corporation plc 20260401 0 14.46 14.9 14.41 14.64 25200 14.64 up up correct
AMSC.US American Superconductor Corporation 20260401 0 34.26 35.05 32.6 32.65 633700 32.65 down down correct
AMSF.US AMERISAFE Inc 20260401 0 33.56 33.56 32.51 32.57 181800 32.57 down down correct
AMST.US Amesite Inc 20260401 0 1.85 1.85 1.73 1.77 15000 1.77 down down correct
AMTB.US Amerant Bancorp Inc 20260401 0 22.11 22.69 22.11 22.58 334800 22.58 up down incorrect
AMTX.US Aemetis Inc 20260401 0 3.13 3.24 2.85 2.98 2414100 2.98 down up incorrect
AMWD.US American Woodmark Corporation 20260401 0 40.03 40.5 39.3 39.5 266500 39.5 down up incorrect
AMZN.US Amazon.com Inc 20260401 0 210.44 213.58 208.19 210.57 45955400 210.57 up up correct
ANAB.US AnaptysBio Inc 20260401 0 55.9301 57.65 54.23 56.73 1814100 37.82 up up correct
ANDE.US The Andersons Inc 20260401 0 71.23 72.82 70.95 72.69 241000 72.69 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260401 0 0.98 0.98 0.75 0.9799 4391 0.9799 down up incorrect
ANGI.US Angi Inc 20260401 0 6.85 6.95 6.68 6.89 798600 6.89 up down incorrect
ANGO.US AngioDynamics Inc 20260401 0 11.43 11.96 11.35 11.94 850200 11.94 up down incorrect
ANIK.US Anika Therapeutics Inc 20260401 0 14.56 15.12 14.48 14.98 187847 14.98 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260401 0 77.31 78.1 75.74 75.96 455800 75.96 down up incorrect
ANIX.US Anixa Biosciences Inc 20260401 0 2.6 2.82 2.6 2.72 134500 2.72 up up correct
ANNX.US Annexon Inc 20260401 0 5.68 5.99 5.35 5.36 2451600 5.36 down down correct
ANY.US Sphere 3D Corp 20260401 0 1.45 1.54 1.45 1.51 83600 1.51 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260401 0 22.43 23.35 22.37 22.84 187200 22.84 up up correct
AOUT.US American Outdoor Brands Inc 20260401 0 9.18 9.2995 8.97 9.14 51081 9.14 down down correct
APA.US APA Corporation 20260401 0 41.35 42.46 40.37 41.35 14717700 41.0751
APACU.US StoneBridge Acquisition Corporation Unit 20260401 0 10.2102 13.0919 10.175 10.4845 18950 10.4845 up up correct
APEI.US American Public Education Inc 20260401 0 57.33 58.21 56.64 57.5 233059 57.5 up up correct
API.US Agora Inc 20260401 0 3.54 3.65 3.54 3.64 154763 3.64 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260401 0 40.35 40.42 40.32 40.39 30396800 40.39 up up correct
APM.US Aptorum Group Limited 20260401 0 0.829 0.99 0.82 0.953 56100 0.953 up up correct
APOG.US Apogee Enterprises Inc 20260401 0 33.78 34.54 33.45 33.75 175900 33.75 down down correct
APP.US AppLovin Corporation 20260401 0 402.005 403.99 385.013 387.84 3189400 387.84 down down correct
APPF.US AppFolio Inc 20260401 0 159.99 161.23 152.81 154.14 407800 154.14 down down correct
APPN.US Appian Corporation 20260401 0 24.22 24.26 23.4 24.05 318000 24.05 down up incorrect
APPS.US Digital Turbine Inc 20260401 0 2.94 3.05 2.89 2.97 2103800 2.97 up down incorrect
APRE.US Aprea Therapeutics Inc 20260401 0 0.74 0.744 0.662 0.704 668800 0.704 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260401 0 4.214 4.38 4.05 4.17 46700 4.17 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260401 0 1.3616 1.4 1.3616 1.3802 1682 1.3802 up up correct
APYX.US Apyx Medical Corporation 20260401 0 3.68 3.865 3.62 3.63 69300 3.63 down down correct
AQB.US AquaBounty Technologies Inc 20260401 0 0.893 0.901 0.86 0.885 19900 0.885 down down correct
AQMS.US Aqua Metals Inc 20260401 0 4.09 4.198 3.83 4.03 48200 4.03 down down correct
AQST.US Aquestive Therapeutics Inc 20260401 0 4.19 4.235 4.095 4.13 938600 4.13 down down correct
ARAY.US Accuray Incorporated 20260401 0 0.39 0.41 0.36 0.39 1567900 0.39
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260401 0 0.6355 0.67 0.6355 0.64 916023 0.64 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260401 0 0.0738 0.0738 0.0738 0.0738 3628 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260401 0 2.842 3 2.77 2.78 24200 2.78 down up incorrect
ARCB.US ArcBest Corporation 20260401 0 98.94 102.03 96.59 99.66 193500 99.66 up down incorrect
ARCC.US Ares Capital Corporation 20260401 0 18.13 18.15 17.6 17.73 8605400 17.73 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260401 0 7.9 8.18 7.82 7.85 820300 7.85 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 15000 0.0002
ARDX.US Ardelyx Inc 20260401 0 6.04 6.225 6.03 6.11 6441600 6.11 up up correct
AREC.US American Resources Corporation 20260401 0 2.46 2.52 2.315 2.34 2478700 2.34 down down correct
ARGX.US argenx SE 20260401 0 741.29 751.92 731.44 743.12 365176 743.12 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260401 0 6.6 6.705 6.5 6.54 1509800 6.54 down down correct
ARKO.US Arko Corp 20260401 0 5.58 5.87 5.58 5.72 1309700 5.72 up up correct
ARKR.US Ark Restaurants Corp 20260401 0 6.56 6.56 6.56 6.56 0 6.56
ARLP.US Alliance Resource Partners L.P 20260401 0 27.6 27.9 27.43 27.57 270700 27.57 down down correct
AROW.US Arrow Financial Corporation 20260401 0 33.67 34.36 33.67 34 48077 34 up up correct
ARQQ.US Arqit Quantum Inc 20260401 0 13.7 14.28 13.25 13.59 210700 13.59 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260401 0 0.132 0.132 0.132 0.132 13787 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260401 0 23.85 24.52 23.65 24.1 1351200 24.1 up up correct
ARRY.US Array Technologies Inc 20260401 0 7.35 7.62 7.35 7.55 3766000 7.55 up up correct
ARTL.US Artelo Biosciences Inc 20260401 0 7.2 9.39 7.2 7.84 831966 7.84 up up correct
ARTNA.US Artesian Resources Corporation 20260401 0 32.04 32.41 31.7 32.31 29138 32.31 up up correct
ARTW.US Art's 20260401 0 2.11 2.1433 2.1 2.1 8861 2.1 down down correct
ARVN.US Arvinas Inc 20260401 0 10.79 11.35 10.65 11.33 1975000 11.33 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260401 0 63.35 64.86 62.7 62.92 1677800 62.92 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260401 0 20.7 20.7 20.7 20.7 0 20.7
ASLE.US AerSale Corporation 20260401 0 6.22 6.35 6.22 6.23 239000 6.23 up down incorrect
ASMB.US Assembly Biosciences Inc 20260401 0 28.05 30.02 28.05 29.43 77700 29.43 up down incorrect
ASML.US ASML Holding N.V 20260401 0 1345.64 1385.72 1344.56 1359.76 1744981 1356.7965 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260401 0 57.67 58.27 56.15 57.69 1974129 57.69 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260401 0 10.724 10.96 10.7 10.96 3100 10.96 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260401 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260401 0 6.46 6.6 6.285 6.43 10546 6.43 down down correct
ASPU.US Aspen Group Inc 20260401 0 0.2775 0.2988 0.2555 0.2857 178261 0.2857 up up correct
ASRT.US Assertio Holdings Inc 20260401 0 19.28 19.98 18.79 19.88 113100 19.88 up up correct
ASRV.US AmeriServ Financial Inc 20260401 0 3.66 3.66 3.59 3.61 6815 3.61 down down correct
ASTC.US Astrotech Corporation 20260401 0 6.2 6.45 3.6 4.45 4076308 4.45 down down correct
ASTE.US Astec Industries Inc 20260401 0 54.36 56.71 54.33 56.17 214000 56.17 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260401 0 4.26 4.29 4.1 4.11 829086 4.11 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260401 0 0.1001 0.1001 0.1001 0.1001 7920 0.1001
ASTS.US AST SpaceMobile Inc 20260401 0 84.53 88.45 83.075 83.99 12056800 83.99 down down correct
ASUR.US Asure Software Inc 20260401 0 8.68 8.78 8.34 8.34 78900 8.34 down down correct
ASYS.US Amtech Systems Inc 20260401 0 11.88 12.45 11.68 11.95 175400 11.95 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260401 0 3.565 3.71 3.54 3.7 2494600 3.7 up up correct
ATCX.US Atlas Technical Consultants Inc 20260401 0 5.64 6.16 5.5 5.73 53816 5.73 up up correct
ATEC.US Alphatec Holdings Inc 20260401 0 11.03 11.51 10.74 11.26 4070000 11.26 up up correct
ATER.US Aterian Inc 20260401 0 0.598 0.605 0.552 0.603 75400 0.603 up up correct
ATEX.US Anterix Inc 20260401 0 39.49 40 38.84 39.11 253640 39.11 down down correct
ATHE.US Alterity Therapeutics Limited 20260401 0 3.56 3.67 3.5 3.64 4500 3.64 up up correct
ATLC.US Atlanticus Holdings Corporation 20260401 0 53.09 56.32 52 54.08 66200 54.08 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260401 0 24.97 25.037 24.97 25 12100 24.6196 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260401 0 22.575 22.734 21.85 22.099 9500 22.099 down down correct
ATLO.US Ames National Corporation 20260401 0 28.36 28.75 28.23 28.41 58300 28.41 up up correct
ATMH.US All Things Mobile Analytic Inc 20260401 0 0.0368 0.0421 0.033 0.0421 2300 0.0421 up up correct
ATNI.US ATN International Inc 20260401 0 27.27 27.52 26.6 27.43 83700 27.43 up up correct
ATOM.US Atomera Incorporated 20260401 0 3.94 4.11 3.94 4.04 521000 4.04 up up correct
ATOS.US Atossa Therapeutics Inc 20260401 0 5.27 5.36 5.03 5.11 63323 5.11 down down correct
ATRA.US Atara Biotherapeutics Inc 20260401 0 4.86 5.25 4.775 5.17 79800 5.17 up up correct
ATRC.US AtriCure Inc 20260401 0 28.69 29.17 28.2 28.31 549000 28.31 down down correct
ATRO.US Astronics Corporation 20260401 0 68.1 71.48 67.5 70.72 702100 70.72 up up correct
ATXI.US Avenue Therapeutics Inc 20260401 0 0.2691 0.4 0.2691 0.35 23787 0.35 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260401 0 35.91 36.52 35.91 35.99 955700 35.99 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20260401 0 23.03 23.03 23.03 23.03 700 23.03
AUDC.US AudioCodes Ltd 20260401 0 8.5 8.72 8.48 8.62 53400 8.62 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260401 0 1.26 1.265 1.13 1.14 356500 1.14 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260401 0 15 15.59 14.85 15.47 1492200 15.47 up up correct
AUR.US Aurora Innovation Inc 20260401 0 4.17 4.25 4.12 4.18 18239600 4.18 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260401 0 6.79 7.05 6.675 6.7 294019 6.7 down down correct
AUROW.US Aurora Innovation Inc 20260401 0 0.1708 0.1799 0.1601 0.1799 118894 0.1799 up up correct
AUTL.US Autolus Therapeutics plc 20260401 0 1.39 1.44 1.36 1.38 1529307 1.38 down down correct
AUUD.US Auddia Inc 20260401 0 4.41 5.52 4.1 5.45 228200 5.45 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260401 0 6.48 6.525 6.27 6.29 918400 6.29 down down correct
AVAV.US AeroVironment Inc 20260401 0 188.64 191.8 182.45 183.5 922200 183.5 down down correct
AVGO.US Broadcom Inc 20260401 0 313.37 315.79 310.48 313.49 19171000 313.49 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260401 0 5.41 5.7 5.325 5.65 625700 5.65 up up correct
AVNW.US Aviat Networks Inc 20260401 0 22.34 22.71 19.07 19.67 895200 19.67 down down correct
AVO.US Mission Produce Inc 20260401 0 13.76 13.97 13.67 13.87 593234 13.87 up up correct
AVPT.US Avepoint Inc 20260401 0 9.58 9.73 9.395 9.72 1584200 9.72 up up correct
AVT.US Avnet Inc 20260401 0 61.9 63.04 61.9 62.91 625000 62.91 up up correct
AVTX.US Avalo Therapeutics Inc 20260401 0 15.19 17.6 15 16.7 952000 16.7 up up correct
AVXL.US Anavex Life Sciences Corp 20260401 0 3.08 3.19 3.06 3.1 1345700 3.1 up up correct
AWRE.US Aware Inc 20260401 0 1.31 1.34 1.25 1.3 4000 1.3 down down correct
AXGN.US AxoGen Inc 20260401 0 33.49 33.98 32.95 33.58 1281500 33.58 up down incorrect
AXON.US Axon Enterprise Inc 20260401 0 432.52 439.51 422.04 423.57 679000 423.57 down down correct
AXSM.US Axsome Therapeutics Inc 20260401 0 170.48 174.81 169.875 171.78 604300 171.78 up up correct
AXTI.US AXT Inc 20260401 0 58.8 60.45 46.87 47.14 21166500 47.14 down down correct
AYTU.US Aytu Biopharma Inc 20260401 0 2.73 2.73 2.64 2.64 30500 2.64 down up incorrect
AZN.US AstraZeneca PLC 20260401 0 198.89 201.74 198.72 200.73 2158600 200.73 up down incorrect
BAC.US PQ 20260401 0 16.99 17.12 16.975 17.04 64312 16.7787 up up correct
BAND.US Bandwidth Inc 20260401 0 17.99 18.51 17.75 17.93 316563 17.93 down down correct
BANF.US BancFirst Corporation 20260401 0 109.08 112.85 108.7 109.22 114000 109.22 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260401 0 26.32 26.32 26.32 26.32 0 26.32
BANR.US Banner Corporation 20260401 0 60.76 61.92 60.76 61.4 173000 61.4 up up correct
BANX.US StoneCastle Financial Corp 20260401 0 19.17 19.33 19.09 19.22 64800 19.0742 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260401 0 2.45 2.557 2.45 2.557 3000 2.557 up up correct
BATRA.US The Liberty Braves Group 20260401 0 47.05 47.41 46.97 46.97 25900 46.97 down down correct
BATRK.US The Liberty Braves Group 20260401 0 42.82 42.86 42.4 42.4 187000 42.4 down down correct
BBBY.US Bed Bath & Beyond Inc 20260401 0 4.69 4.81 4.62 4.66 860500 4.66 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260401 0 7.14 7.27 7.09 7.12 42700 7.12 down down correct
BBGI.US Beasley Broadcast Group Inc 20260401 0 3.31 3.45 3.31 3.39 20600 3.39 up up correct
BBIG.US Vinco Ventures Inc 20260401 0 0.005 0.005 0.0008 0.0008 9074 0.0008 down down correct
BBIO.US BridgeBio Pharma Inc 20260401 0 74.765 75.675 73.19 74.45 2255900 74.45 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260401 0 1.16 1.18 1.12 1.16 9700 1.16
BBLGW.US Bone Biologics Corp Warrants 20260401 0 23 23 23 23 1 23
BBSI.US Barrett Business Services Inc 20260401 0 29.17 29.275 28.11 28.9 265272 28.9 down down correct
BCAB.US BioAtla Inc 20260401 0 0.124 0.138 0.12 0.135 59980 6.75 up up correct
BCBP.US BCB Bancorp Inc 20260401 0 8.99 9.2 8.93 9.12 119400 9.12 up up correct
BCDA.US BioCardia Inc 20260401 0 1.19 1.21 1.15 1.16 62600 1.16 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260401 0 0.89 0.95 0.87 0.95 5900 0.95 up up correct
BCML.US BayCom Corp 20260401 0 29.71 30 29.6 29.6 9700 29.6 down up incorrect
BCOR.US Blucora Inc 20260401 0 21.288 21.288 21.288 21.288 100 21.288
BCOW.US 1895 Bancorp of Wisconsin Inc 20260401 0 10.75 10.75 10.75 10.75 100 10.75
BCPC.US Balchem Corporation 20260401 0 170.52 173.24 169.2 171.88 176100 171.88 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260401 0 9.54 9.66 9.27 9.38 4907300 9.38 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260401 0 4.15 4.26 4.08 4.14 87100 4.14 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260401 0 4.7 5.123 4.69 4.9 580700 4.9 up up correct
BDSX.US Biodesix Inc 20260401 0 14.48 15.2 14.435 14.76 26600 14.76 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260401 0 2.16 2.38 2.16 2.33 1100500 2.33 up up correct
BEAM.US Beam Therapeutics Inc 20260401 0 24.02 25.3 24.02 24.22 2092400 24.22 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260401 0 1.22 1.24 1.195 1.22 267300 1.22
BEATW.US Heartbeam Inc. Warrant 20260401 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260401 0 1.51 1.51 1.455 1.48 179300 1.48 down down correct
BELFA.US Bel Fuse Inc 20260401 0 183.35 193.2 182.81 186.84 78400 186.7897 up up correct
BELFB.US Bel Fuse Inc 20260401 0 202.22 207.35 201.71 203.04 254100 202.9801 up up correct
BFC.US Bank First Corporation 20260401 0 135.84 138.37 135.84 136.15 70500 136.15 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260401 0 0.809 0.98 0.795 0.921 475100 0.921 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260401 0 0.063 0.063 0.063 0.063 1238 0.063
BFST.US Business First Bancshares Inc 20260401 0 27.18 27.62 27.18 27.39 143800 27.39 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260401 0 1405 1410 1405 1410 2600 1410 up up correct
BHF.US Brighthouse Financial Inc 20260401 0 60.18 60.315 59.52 59.63 767200 59.63 down down correct
BHFAL.US Brighthouse Financial Inc 20260401 0 16.45 16.74 16.45 16.72 26600 16.72 up up correct
BHFAM.US Brighthouse Financial Inc 20260401 0 10.85 11.3 10.79 11.3 29100 11.3 up up correct
BHFAN.US Brighthouse Financial Inc 20260401 0 12 12.48 11.99 12.48 44400 12.48 up up correct
BHFAO.US Brighthouse Financial Inc 20260401 0 15.56 16.02 15.56 15.98 25400 15.98 up up correct
BHFAP.US Brighthouse Financial Inc 20260401 0 14.9 15.38 14.9 15.38 18600 15.38 up up correct
BIDU.US Baidu Inc 20260401 0 111.85 113.19 111.13 111.9 1163900 111.9 up up correct
BIIB.US Biogen Inc 20260401 0 183.16 186.31 181.71 183.78 1390200 183.78 up up correct
BILI.US Bilibili Inc 20260401 0 23.2 23.35 22.745 22.89 2099300 22.89 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260401 0 0.457 0.483 0.436 0.475 334200 0.475 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260401 0 2.78 2.92 2.58 2.62 404336 2.62 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260401 0 1.99 2.03 1.93 1.98 42560803 1.98 down down correct
BIVI.US BioVie Inc 20260401 0 1.42 1.42 1.325 1.38 102588 1.38 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260401 0 1.841 1.966 1.78 1.89 21000 1.89 up up correct
BJRI.US BJ's Restaurants Inc 20260401 0 35.3 35.89 35.06 35.64 250600 35.64 up up correct
BKNG.US Booking Holdings Inc 20260401 0 4216.83 4250.15 4051.22 4184.56 8807500 167.3824 down down correct
BKR.US Baker Hughes Company 20260401 0 60.43 61.04 59.18 60.34 8845800 60.34 down down correct
BKSC.US Bank of South Carolina Corporation 20260401 0 15.89 15.89 15.89 15.89 965 15.6542
BKYI.US BIO 20260401 0 0.53 0.55 0.53 0.53 5090 5.3
BL.US BlackLine Inc 20260401 0 37.72 38.255 36.1 36.47 1355100 36.47 down down correct
BLBD.US Blue Bird Corporation 20260401 0 57.33 59.43 57.33 58.75 355000 58.75 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260401 0 10.17 10.4 9.02 9.11 1562000 9.11 down up incorrect
BLDP.US Ballard Power Systems Inc 20260401 0 2.44 2.46 2.39 2.41 1837600 2.41 down up incorrect
BLFS.US BioLife Solutions Inc 20260401 0 19.34 19.58 19.1 19.29 189400 19.29 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260401 0 13.24 13.24 13.24 13.24 0 13.24
BLIN.US Bridgeline Digital Inc 20260401 0 0.83 0.9244 0.83 0.9002 38355 0.9002 up up correct
BLKB.US Blackbaud Inc 20260401 0 38.85 39 37.33 37.55 498500 37.55 down down correct
BLMN.US Bloomin' Brands Inc 20260401 0 5.42 5.57 5.38 5.48 2015700 5.48 up up correct
BLNK.US Blink Charging Co 20260401 0 0.5605 0.5993 0.5605 0.5695 1667362 0.5695 up up correct
BLRX.US BioLineRx Ltd 20260401 0 2.33 2.39 2.15 2.18 43200 2.18 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260401 0 3.51 3.635 3.4801 3.57 502566 3.57 up up correct
BMBL.US Bumble Inc 20260401 0 3.36 3.365 3.22 3.33 2403878 3.33 down down correct
BMEA.US Biomea Fusion Inc 20260401 0 1.53 1.55 1.46 1.49 1313350 1.49 down down correct
BMRA.US Biomerica Inc 20260401 0 2.11 2.23 2.08 2.19 151800 2.19 up up correct
BMRC.US Bank of Marin Bancorp 20260401 0 25.66 26.03 25.66 25.88 93100 25.88 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260401 0 56.72 57.5 56.28 57.24 2232900 57.24 up up correct
BNGO.US Bionano Genomics Inc 20260401 0 1.18 1.22 1.18 1.19 108500 1.19 up up correct
BNR.US Burning Rock Biotech Limited 20260401 0 16.34 17.3639 16.24 16.3 53838 16.3 down up incorrect
BNTC.US Benitec Biopharma Inc 20260401 0 10.81 11.21 10.7 10.97 101500 10.97 up down incorrect
BNTX.US BioNTech SE 20260401 0 89.78 90.74 88.75 89.42 617900 89.42 down down correct
BOKF.US BOK Financial Corporation 20260401 0 128.49 130.35 127.99 128.09 374600 128.09 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260401 0 4.16 4.59 4.1 4.51 31227 4.51 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260401 0 1.26 1.31 1.245 1.28 23900 1.28 up up correct
BOOM.US DMC Global Inc 20260401 0 5.25 5.37 5.17 5.29 242600 5.29 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260401 0 4.56 4.61 4.4 4.61 111700 4.61 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260401 0 20.75 20.75 20.5 20.7 4200 20.7 down up incorrect
BOXL.US Boxlight Corporation 20260401 0 1.22 1.25 1.15 1.23 304710 1.23 up down incorrect
BPOP.US Popular Inc 20260401 0 135.09 137.83 134.83 136.44 563800 136.44 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260401 0 24.95 25.03 24.935 25 16967 24.8748 up up correct
BPRN.US The Bank of Princeton 20260401 0 33.86 34.715 33.86 34.58 7300 34.58 up up correct
BPTH.US Bio 20260401 0 0.06 0.06 0.05 0.06 1600 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260401 0 17.1 17.43 16.8 17.43 73600 17.43 up up correct
BPYPN.US Brookfield Property Partners L.P 20260401 0 13.97 13.98 13.55 13.72 7400 13.72 down down correct
BPYPO.US Brookfield Property Partners L.P 20260401 0 14.872 15.2 14.872 15.05 22200 15.05 up up correct
BPYPP.US Brookfield Property Partners L.P 20260401 0 16.42 16.42 15.92 16.07 17600 16.07 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260401 0 1.76 1.895 1.74 1.86 37425 1.86 up up correct
BRID.US Bridgford Foods Corporation 20260401 0 7.41 7.53 7.39 7.46 3400 7.46 up up correct
BRKR.US Bruker Corporation 20260401 0 36.63 36.79 35.99 36.08 2591800 36.08 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260401 0 1.29 1.38 1.27 1.32 41500 1.32 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260401 0 0.2691 0.292 0.2601 0.285 1326900 0.285 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260401 0 23.93 24.23 22.75 23.58 2421400 23.58 down down correct
BSBK.US Bogota Financial Corp 20260401 0 8.5 8.75 8.5 8.75 7189 8.75 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260401 0 14.3 14.3789 14.135 14.195 46992 14.195 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260401 0 0.001 0.001 0.001 0.001 2085400 0.001
BSRR.US Sierra Bancorp 20260401 0 34.1 34.65 34.09 34.09 22500 34.09 down down correct
BSVN.US Bank7 Corp 20260401 0 39.76 41.21 39.76 40.79 11600 40.79 up up correct
BSY.US Bentley Systems Incorporated 20260401 0 35.12 35.33 33.932 34.2 1863700 34.2 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260401 0 1.38 1.42 1.19 1.22 3168300 1.22 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260401 0 1.74 1.85 1.64 1.76 149706 1.76 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260401 0 0.199 0.199 0.199 0.199 200 0.199
BTBT.US Bit Digital Inc 20260401 0 1.35 1.41 1.325 1.38 15956200 1.38 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260401 0 1.42 1.47 1.39 1.39 500100 1.39 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260401 0 0.2374 0.2413 0.2314 0.2413 11733 0.2413 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260401 0 6.65 6.77 6.62 6.76 647100 6.712 up up correct
BUSE.US First Busey Corporation 20260401 0 25.36 25.83 25.36 25.48 549400 25.2302 up up correct
BVS.US Bioventus Inc 20260401 0 9.19 9.36 9.08 9.15 331500 9.15 down down correct
BWAY.US BrainsWay Ltd 20260401 0 13.49 13.8 13.117 13.58 70000 13.58 up up correct
BWB.US Bridgewater Bancshares Inc 20260401 0 17.83 18.13 17.78 17.9 88700 17.9 up up correct
BWEN.US Broadwind Inc 20260401 0 2.13 2.21 2.05 2.05 140249 2.05 down down correct
BWFG.US Bankwell Financial Group Inc 20260401 0 48.42 49.79 48.38 49.3 33144 49.3 up up correct
BWMN.US Bowman Consulting Group Ltd 20260401 0 28.64 30.21 28.64 29.51 113968 29.51 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260401 0 17 17.4 16.998 17.09 73700 17.09 up up correct
BYFC.US Broadway Financial Corporation 20260401 0 7.26 7.26 7.26 7.26 0 7.26
BYND.US Beyond Meat Inc 20260401 0 0.632 0.665 0.601 0.62 58566300 0.62 down down correct
BYRN.US Byrna Technologies Inc 20260401 0 9.24 9.42 9.1 9.23 300800 9.23 down down correct
BYSI.US BeyondSpring Inc 20260401 0 1.64 1.75 1.64 1.71 12300 1.71 up up correct
BZ.US Kanzhun Ltd ADR 20260401 0 13.58 13.86 13.385 13.48 3794200 13.48 down down correct
BZUN.US Baozun Inc 20260401 0 2.41 2.515 2.38 2.39 247300 2.39 down down correct
CAAS.US China Automotive Systems Inc 20260401 0 4.12 4.22 4.12 4.22 6800 4.22 up up correct
CABA.US Cabaletta Bio Inc 20260401 0 2.72 2.785 2.68 2.68 1667100 2.68 down down correct
CAC.US Camden National Corporation 20260401 0 47.7 48.83 47.7 48.18 87200 47.7842 up up correct
CACC.US Credit Acceptance Corporation 20260401 0 426.39 428.16 405 419.6 211300 419.6 down down correct
CADCX.US CADCX 20260401 0 23.93 23.93 23.93 23.93 0 23.93
CADEX.US CADEX 20260401 0 24.04 24.04 24.04 24.04 0 24.04
CADFX.US CION Ares Diversified Credit Fund W 20260401 0 24.29 24.29 24.29 24.29 0 24.29
CADL.US Candel Therapeutics Inc. Common Stock 20260401 0 4.95 5.1576 4.91 4.98 942963 4.98 up up correct
CADSX.US CADSX 20260401 0 24.15 24.15 24.15 24.15 0 24.15
CADUX.US CADUX 20260401 0 24.26 24.26 24.26 24.26 0 24.26
CADWX.US CADWX 20260401 0 24.1 24.1 24.1 24.1 0 24.1
CAKE.US The Cheesecake Factory Incorporated 20260401 0 54.75 55.66 54.04 55.3 1124900 55.3 up up correct
CALA.US Calithera Biosciences Inc 20260401 0 0.0001 0.0003 0.0001 0.0003 221 0.0003 up up correct
CALM.US Cal 20260401 0 82.2 84.99 80.43 83.36 2487000 82.9771 up up correct
CAMP.US CalAmp Corp 20260401 0 4.41 4.525 4.3 4.46 31900 4.46 up up correct
CAMT.US Camtek Ltd 20260401 0 154.74 159.42 152.99 158.7 516600 158.7 up up correct
CAN.US Canaan Inc 20260401 0 0.436 0.445 0.41 0.41 6037200 0.41 down down correct
CAPR.US Capricor Therapeutics Inc 20260401 0 30.45 31.74 29.95 30.12 1785700 30.12 down down correct
CAR.US Avis Budget Group Inc 20260401 0 147.52 170.4 146.82 170.07 1829700 170.07 up up correct
CARE.US Carter Bankshares Inc 20260401 0 23.34 23.68 23.34 23.35 131700 23.35 up up correct
CARG.US CarGurus Inc 20260401 0 34 34.5 33 33.55 1069200 33.55 down down correct
CARV.US Carver Bancorp Inc 20260401 0 1.5 1.5 1.5 1.5 301 1.5
CASH.US Meta Financial Group Inc 20260401 0 89.81 91.09 89.44 90.02 264400 90.02 up up correct
CASS.US Cass Information Systems Inc 20260401 0 44.2 44.59 43.68 44.33 60800 44.33 up up correct
CASY.US Casey's General Stores Inc 20260401 0 726.84 738 722.91 737.16 684500 736.6489 up up correct
CATY.US Cathay General Bancorp 20260401 0 50.08 51.06 50.08 50.69 273300 50.69 up up correct
CBAN.US Colony Bankcorp Inc 20260401 0 20.1 20.37 20.08 20.09 194800 20.09 down down correct
CBAT.US CBAK Energy Technology Inc 20260401 0 0.81 0.85 0.81 0.83 28500 0.83 up up correct
CBFV.US CB Financial Services Inc 20260401 0 34.53 34.53 34.53 34.53 3579 34.53
CBIO.US Catalyst Biosciences Inc 20260401 0 18.64 20.58 18.53 19.32 442100 19.32 up up correct
CBNK.US Capital Bancorp Inc 20260401 0 29.74 30.34 29.74 30.16 48700 30.16 up up correct
CBOE.US Cboe Global Markets Inc 20260401 0 280.04 283.52 278.78 280.29 855000 280.29 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260401 0 28.42 28.81 27.62 28.54 775100 28.3001 up down incorrect
CBSH.US Commerce Bancshares Inc 20260401 0 49.26 49.88 49.21 49.28 879700 49.28 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260401 0 12.15 12.31 11.8 12.26 310441 12.26 up up correct
CCB.US Coastal Financial Corporation 20260401 0 76.67 78.76 76.45 76.93 99654 76.93 up up correct
CCBG.US Capital City Bank Group Inc 20260401 0 43.46 44.315 43.46 43.83 88722 43.83 up up correct
CCCC.US C4 Therapeutics Inc 20260401 0 2.69 2.85 2.66 2.7 2423500 2.7 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260401 0 21.33 22.25 21.33 22.13 107200 21.9467 up up correct
CCEL.US Cryo 20260401 0 3.6 3.64 3.6 3.61 2100 3.61 up up correct
CCEP.US Coca 20260401 0 90.6 92.69 89.93 92.48 2038500 92.48 up up correct
CCLFX.US CCLFX 20260401 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260401 0 29.13 29.75 29.13 29.31 136800 29.31 up up correct
CCNEP.US CNB Financial Corporation 20260401 0 24.95 24.95 24.9 24.9 600 24.9 down down correct
CCOI.US Cogent Communications Holdings Inc 20260401 0 19.05 19.28 18.19 18.31 781500 18.31 down down correct
CCRN.US Cross Country Healthcare Inc 20260401 0 9.37 9.52 9.25 9.32 225300 9.32 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260401 0 24.08 24.08 23.265 23.67 133900 23.67 down down correct
CD.US Chindata Group Holdings Limited 20260401 0 4.09 4.88 4.09 4.33 91600 4.33 up up correct
CDLX.US Cardlytics Inc 20260401 0 1.06 1.06 0.963 1 1510400 1 down down correct
CDNA.US CareDx Inc 20260401 0 17.76 17.98 17.27 17.87 480500 17.87 up up correct
CDNS.US Cadence Design Systems Inc 20260401 0 280.19 281.6 274.66 280.19 1762400 280.19
CDW.US CDW Corporation 20260401 0 121.4 122.39 120.58 121.4 2502200 121.4
CDXS.US Codexis Inc 20260401 0 1.66 1.83 1.66 1.74 1485300 1.74 up down incorrect
CDZI.US Cadiz Inc 20260401 0 4.97 5.21 4.9 5.06 714020 5.06 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260401 0 19.6 20.49 19.563 20.2 24200 19.64 up up correct
CEDAX.US CEDAX 20260401 0 21.29 21.29 21.29 21.29 0 21.29
CEDIX.US Destra International & Event 20260401 0 21.31 21.31 21.31 21.31 0 21.31
CEDTX.US CEDTX 20260401 0 21.15 21.15 21.15 21.15 0 21.15
CELC.US Celcuity Inc 20260401 0 115.6 117.91 112.39 112.93 736700 112.93 down down correct
CELH.US Celsius Holdings Inc 20260401 0 35.89 35.89 34.13 34.33 6011800 34.33 down up incorrect
CELU.US Celularity Inc 20260401 0 1.33 1.33 1.29 1.31 5530 1.31 down up incorrect
CELUW.US Celularity Inc 20260401 0 0.0076 0.0099 0.0076 0.0076 25973 0.0076
CENQW.US CENAQ Energy Corp. Warrant 20260401 0 0.0211 0.0247 0.021 0.0234 92693 0.0234 up down incorrect
CENT.US Central Garden & Pet Company 20260401 0 36.72 36.82 36.29 36.4 57314 36.4 down up incorrect
CENTA.US Central Garden & Pet Company 20260401 0 32.41 32.68 31.91 32.11 354200 32.11 down down correct
CENX.US Century Aluminum Company 20260401 0 59.77 63.69 59.3 63.51 3060700 63.51 up up correct
CERS.US Cerus Corporation 20260401 0 1.86 1.92 1.83 1.87 858000 1.87 up up correct
CERT.US Certara Inc 20260401 0 5.78 5.79 5.385 5.5 5832800 5.5 down down correct
CETX.US Cemtrex Inc 20260401 0 0.686 0.958 0.672 0.78 19955300 0.78 up up correct
CEVA.US CEVA Inc 20260401 0 19.11 19.59 19.02 19.49 471000 19.49 up up correct
CFBK.US CF Bankshares Inc 20260401 0 28.04 28.37 27.87 28.02 20400 27.9345 down down correct
CFFI.US C&F Financial Corporation 20260401 0 73.62 74 72.62 72.62 6129 72.62 down down correct
CFFN.US Capitol Federal Financial Inc 20260401 0 7.13 7.28 7.13 7.2 1011200 7.1203 up up correct
CG.US The Carlyle Group Inc 20260401 0 49.04 49.3 47.19 47.4 3882600 47.4 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260401 0 17.46 17.52 17.35 17.45 14500 17.1618 down down correct
CGBD.US TCG BDC Inc 20260401 0 11.05 11.08 10.785 10.86 801900 10.86 down down correct
CGC.US Canopy Growth Corporation 20260401 0 0.98 1 0.95 0.974 3977000 0.974 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260401 0 22.46 22.46 22.46 22.46 0 22.46
CGEM.US Cullinan Oncology Inc 20260401 0 14.3 14.81 13.92 13.94 670200 13.94 down down correct
CGEN.US Compugen Ltd 20260401 0 2.13 2.28 2.13 2.2 217168 2.2 up up correct
CGNT.US Cognyte Software Ltd 20260401 0 8.2 8.37 7.96 8.16 309982 8.16 down down correct
CGNX.US Cognex Corporation 20260401 0 49.4 50.03 49.3 49.34 1357100 49.34 down down correct
CGO.US Calamos Global Total Return Fund 20260401 0 11.19 11.45 11.19 11.37 16700 11.2968 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260401 0 0.8 0.96 0.77 0.891 2937100 0.891 up up correct
CHCI.US Comstock Holding Companies Inc 20260401 0 19 19.22 18.47 19.05 32500 19.05 up up correct
CHCO.US City Holding Company 20260401 0 119.8 121.99 119.8 120.48 113200 119.6569 up up correct
CHDN.US Churchill Downs Incorporated 20260401 0 89.87 90.75 88.84 89.11 965900 89.11 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260401 0 59.75 60.06 58.39 58.57 451900 58.57 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260401 0 10.74 11.12 10.64 11.09 218000 11 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260401 0 142.85 146.01 140.18 145.76 1162500 145.76 up up correct
CHMG.US Chemung Financial Corporation 20260401 0 54.13 55.03 53.48 53.67 4200 53.67 down down correct
CHNR.US China Natural Resources Inc 20260401 0 4.04 4.29 4 4.15 25400 4.15 up up correct
CHRS.US Coherus BioSciences Inc 20260401 0 1.72 1.79 1.7 1.74 793800 1.74 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260401 0 167.7 170.78 166.58 168.5 1468900 168.5 up up correct
CHSCL.US CHS Inc 20260401 0 25.35 25.42 25.32 25.37 27000 25.37 up up correct
CHSCM.US CHS Inc 20260401 0 24.39 24.627 24.35 24.42 21900 24.42 up up correct
CHSCN.US CHS Inc 20260401 0 24.69 24.99 24.69 24.89 47400 24.89 up up correct
CHSCO.US CHS Inc 20260401 0 25.85 26.03 25.85 26 36200 26 up up correct
CHSCP.US CHS Inc 20260401 0 27.37 27.55 27.37 27.37 20586 27.37
CHTR.US Charter Communications Inc 20260401 0 213.17 217.5 208.52 216.27 1981700 216.27 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260401 0 7.25 7.51 7.2 7.45 389000 7.4028 up up correct
CHY.US Calamos Convertible and High Income Fund 20260401 0 10.89 11.26 10.89 11.13 243100 11.0369 up up correct
CIFR.US Cipher Mining Inc 20260401 0 13.16 13.42 12.6 12.64 21937264 12.64 down down correct
CIGI.US Colliers International Group Inc 20260401 0 107.16 108.74 105.84 106.86 228800 106.86 down down correct
CINF.US Cincinnati Financial Corporation 20260401 0 157.09 158.74 156.46 157.66 596900 157.66 up up correct
CIVB.US Civista Bancshares Inc 20260401 0 22.89 23.28 22.65 23.05 50100 23.05 up up correct
CIZN.US Citizens Holding Company 20260401 0 9 9 8.86 8.93 1600 8.93 down down correct
CLAR.US Clarus Corporation 20260401 0 2.71 2.74 2.69 2.69 99500 2.69 down down correct
CLBK.US Columbia Financial Inc 20260401 0 17.59 17.73 17.57 17.58 170700 17.58 down down correct
CLBT.US Cellebrite DI 20260401 0 13.98 13.99 13.472 13.88 1109800 13.88 down down correct
CLDX.US Celldex Therapeutics Inc 20260401 0 31.94 32.61 31.14 31.26 433000 31.26 down down correct
CLFD.US Clearfield Inc 20260401 0 26.87 27.2 26.01 26.02 106500 26.02 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260401 0 0.53 0.54 0.52 0.534 17700 0.534 up up correct
CLIR.US ClearSign Technologies Corporation 20260401 0 4.39 4.71 4.35 4.71 13600 4.71 up up correct
CLLS.US Cellectis S.A 20260401 0 3.4 3.49 3.27 3.38 62100 3.38 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260401 0 35.82 35.84 33.73 34.59 2367000 34.59 down down correct
CLNE.US Clean Energy Fuels Corp 20260401 0 2.43 2.47 2.3 2.43 1607900 2.43
CLNN.US Clene Inc 20260401 0 4.92 5.13 4.86 4.89 32000 4.89 down down correct
CLOV.US Clover Health Investments Corp 20260401 0 1.74 1.76 1.58 1.7 9158438 1.7 down down correct
CLPS.US CLPS Incorporation 20260401 0 0.9 0.929 0.88 0.881 3100 0.881 down down correct
CLPT.US ClearPoint Neuro Inc 20260401 0 9.16 9.48 9.05 9.14 446400 9.14 down down correct
CLRB.US Cellectar Biosciences Inc 20260401 0 2.7083 2.7083 2.43 2.5 26441 2.5 down down correct
CLRO.US ClearOne Inc 20260401 0 3.51 3.56 3.22 3.25 7600 3.25 down down correct
CLSK.US CleanSpark Inc 20260401 0 8.705 8.92 8.535 8.62 16645500 8.62 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260401 0 16.6 18.16 16.5 16.85 16400 16.85 up up correct
CLVR.US Clever Leaves Holdings Inc 20260401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260401 0 1.22 1.22 1.22 1.22 500 1.22
CMBM.US Cambium Networks Corporation 20260401 0 0.0803 0.4 0.0803 0.12 97776 0.12 up up correct
CMCO.US Columbus McKinnon Corporation 20260401 0 14.69 15.02 14.31 14.33 381600 14.2651 down down correct
CMCSA.US Comcast Corporation 20260401 0 28.23 28.39 27.75 28.05 27163500 28.05 down down correct
CMCT.US CIM Commercial Trust Corporation 20260401 0 0.55 0.58 0.4 0.51 86070 5.1 down down correct
CME.US CME Group Inc 20260401 0 295.74 297.2 293.5 296.94 1938900 296.94 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260401 0 1.681 1.87 1.47 1.59 24100 1.59 down down correct
CMPR.US Cimpress plc 20260401 0 73.9 74.76 72.75 74.04 172500 74.04 up up correct
CMPS.US COMPASS Pathways plc 20260401 0 5.61 5.69 5.57 5.62 1561681 5.62 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260401 0 5.41 5.51 5.11 5.43 1912443 5.43 up up correct
CMTL.US Comtech Telecommunications Corp 20260401 0 3.34 3.62 3.34 3.49 274400 3.49 up up correct
CNDT.US Conduent Incorporated 20260401 0 1.295 1.36 1.27 1.33 1351000 1.33 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260401 0 0.57 0.83 0.57 0.79 33000 0.79 up down incorrect
CNEY.US CN Energy Group. Inc 20260401 0 0.405 0.405 0.374 0.392 86000 0.392 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260401 0 26.9 27.41 26.81 26.93 275000 26.93 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260401 0 24.34 24.6 24.34 24.56 8300 24.56 up down incorrect
CNRLX.US CNRLX 20260401 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260401 0 4.42 4.42 4.42 4.42 0 4.42
CNSP.US CNS Pharmaceuticals Inc 20260401 0 2.68 2.68 2.17 2.275 22700 2.275 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260401 0 39.75 39.99 39.525 39.86 11441400 39.86 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260401 0 2.66 2.8 2.5901 2.72 888139 2.72 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260401 0 2.63 2.73 2.59 2.65 333000 2.65 up down incorrect
CNTY.US Century Casinos Inc 20260401 0 1.41 1.45 1.4 1.45 154389 1.45 up down incorrect
CNXC.US Concentrix Corporation 20260401 0 27.66 27.66 26.36 26.57 2011600 26.2128 down up incorrect
CNXN.US PC Connection Inc 20260401 0 58.41 60.39 58.41 59.98 69300 59.98 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260401 0 48.67 49.04 47.628 48.59 1308400 48.59 down up incorrect
COCP.US Cocrystal Pharma Inc 20260401 0 1.05 1.08 1.01 1.02 28000 1.02 down up incorrect
CODA.US Coda Octopus Group Inc 20260401 0 11.42 11.8882 11.3101 11.62 195400 11.62 up up correct
CODX.US Co 20260401 0 1.72 1.735 1.52 1.62 230785 1.62 down down correct
COF.US PN 20260401 0 15.67 15.9 15.67 15.78 23908 15.78 up up correct
COFS.US ChoiceOne Financial Services Inc 20260401 0 28.02 28.72 28 28.39 52299 28.39 up up correct
COGT.US Cogent Biosciences Inc 20260401 0 37.665 38 34.345 35.24 8618771 35.24 down down correct
COHR.US Coherent Inc 20260401 0 244.14 256.88 244.14 247.8 6927800 247.8 up up correct
COHU.US Cohu Inc 20260401 0 31.35 32.15 31.11 31.82 463000 31.82 up up correct
COIN.US Coinbase Global Inc 20260401 0 179 179.3 171.72 172.99 8828600 172.99 down down correct
COKE.US Coca 20260401 0 192.31 201.23 190.23 201.01 513400 200.7492 up up correct
COLB.US Columbia Banking System Inc 20260401 0 27.65 28.25 27.57 27.92 2444500 27.92 up up correct
COLL.US Collegium Pharmaceutical Inc 20260401 0 33.37 33.97 33.15 33.25 454011 33.25 down down correct
COLM.US Columbia Sportswear Company 20260401 0 54.53 55.16 54.2 54.59 637400 54.59 up up correct
COMS.US COMSovereign Holding Corp 20260401 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260401 0 8.91 8.91 8.31 8.316 58400 8.316 down down correct
CORT.US Corcept Therapeutics Incorporated 20260401 0 40.61 42.6 40.61 41.98 1945000 41.98 up up correct
COST.US Costco Wholesale Corporation 20260401 0 995.025 1003.13 990.59 996.56 1769848 995.116 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260401 0 15.46 15.46 15.46 15.46 400 15.46
CPIX.US Cumberland Pharmaceuticals Inc 20260401 0 3.29 3.3294 3.1 3.1 51951 3.1 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260401 0 0.307 0.312 0.3 0.303 12200 0.303 down down correct
CPRDX.US CPRDX 20260401 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260401 0 11.34 11.34 11.34 11.34 0 11.34
CPRSX.US CPRSX 20260401 0 11.33 11.33 11.33 11.33 0 11.33
CPRT.US Copart Inc 20260401 0 33.13 33.52 32.91 33.02 6103500 33.02 down up incorrect
CPRTX.US CPRTX 20260401 0 11.33 11.33 11.33 11.33 0 11.33
CPRX.US Catalyst Pharmaceuticals Inc 20260401 0 25 25.14 24.64 24.82 1448100 24.82 down up incorrect
CPSH.US CPS Technologies Corporation 20260401 0 3.96 4.16 3.85 3.93 243700 3.93 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260401 0 7.7 7.77 7.7 7.74 6400 7.74 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260401 0 13.61 13.86 13.6 13.77 92700 13.6338 up up correct
CRAI.US CRA International Inc 20260401 0 161.88 165.48 158.61 164 147800 164 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260401 0 9.46 10.33 9.46 9.98 201600 9.98 up up correct
CRBU.US Caribou Biosciences Inc 20260401 0 1.92 2.04 1.92 1.99 1256631 1.99 up up correct
CRCT.US Cricut Inc 20260401 0 3.78 3.92 3.755 3.9 677368 3.9 up up correct
CRDF.US Cardiff Oncology Inc 20260401 0 1.66 1.72 1.61 1.61 775200 1.61 down down correct
CRDFX.US CRDFX 20260401 0 22.46 22.46 22.46 22.46 0 22.46
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260401 0 22.46 22.46 22.46 22.46 0 22.46
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260401 0 1.36 1.44 1.33 1.4 784300 1.4 up up correct
CRDLX.US CRDLX 20260401 0 22.45 22.45 22.45 22.45 0 22.45
CRDTX.US Griffin Inst Access Credit Fund CL A 20260401 0 22.46 22.46 22.46 22.46 0 22.46
CREDX.US CREDX 20260401 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260401 0 0.26 0.27 0.24 0.26 172100 0.26
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260401 0 12.79 12.82 12.27 12.57 161400 12.57 down down correct
CREX.US Creative Realities Inc 20260401 0 3.46 3.75 3.43 3.48 56100 3.48 up up correct
CRIS.US Curis Inc 20260401 0 0.55 0.57 0.53 0.53 352900 0.53 down down correct
CRKN.US Crown ElectroKinetics Corp 20260401 0 0.011 0.033 0.011 0.033 500 0.033 up up correct
CRMD.US CorMedix Inc 20260401 0 6.89 7.05 6.81 7.02 1168900 7.02 up up correct
CRMT.US America's Car 20260401 0 12.79 12.91 12.06 12.14 114200 12.14 down down correct
CRNC.US Cerence Inc 20260401 0 6.42 6.8 6.4 6.77 689300 6.77 up up correct
CRNT.US Ceragon Networks Ltd 20260401 0 2.16 2.275 2.16 2.18 333153 2.18 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260401 0 36.64 37.505 35.81 36.57 1100100 36.57 down down correct
CRON.US Cronos Group Inc 20260401 0 2.51 2.56 2.495 2.51 816400 2.51
CROX.US Crocs Inc 20260401 0 83 85.4 81.95 83.56 1054800 83.56 up up correct
CRSP.US CRISPR Therapeutics AG 20260401 0 47.89 49.95 47.89 48.81 1310100 48.81 up up correct
CRSR.US Corsair Gaming Inc 20260401 0 5.59 5.68 5.5 5.55 999700 5.55 down down correct
CRTD.US Creatd Inc 20260401 0 9.9 9.9 9.9 9.9 0 9.9
CRTO.US Criteo S.A 20260401 0 18.01 18.555 17.93 18.43 416200 18.43 up down incorrect
CRUS.US Cirrus Logic Inc 20260401 0 144.46 149.29 144.33 147.13 693600 147.13 up down incorrect
CRVL.US CorVel Corporation 20260401 0 54.54 55.3 53.53 53.6 244500 53.6 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260401 0 15.15 15.4 14.345 14.43 1223200 14.43 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260401 0 396.75 396.94 386.37 393.31 2118900 393.31 down up incorrect
CRWS.US Crown Crafts Inc 20260401 0 2.64 2.64 2.55 2.57 24291 2.57 down down correct
CSBR.US Champions Oncology Inc 20260401 0 5.7 5.98 5.7 5.92 7100 5.92 up up correct
CSCO.US Cisco Systems Inc 20260401 0 78 79.12 77.81 77.93 21309000 77.51 down down correct
CSGP.US CoStar Group Inc 20260401 0 40.34 40.34 38.69 39.63 5478000 39.63 down down correct
CSGS.US CSG Systems International Inc 20260401 0 79.95 80.26 79.95 80.17 667000 80.17 up up correct
CSIQ.US Canadian Solar Inc 20260401 0 13.91 14.17 13.47 13.64 1403500 13.64 down down correct
CSPI.US CSP Inc 20260401 0 8.7 8.7 8.11 8.12 25000 8.12 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260401 0 17.15 17.65 17.15 17.39 409043 17.2756 up up correct
CSTE.US Caesarstone Ltd 20260401 0 1.05 1.1199 0.9952 1.02 373487 1.02 down down correct
CSTL.US Castle Biosciences Inc 20260401 0 24.92 25.48 24.57 25.05 292900 25.05 up up correct
CSWC.US Capital Southwest Corporation 20260401 0 22.26 22.26 21.79 21.93 575900 21.7512 down down correct
CSX.US CSX Corporation 20260401 0 41.33 42 41.27 41.44 15697000 41.44 up up correct
CTAS.US Cintas Corporation 20260401 0 167.8 172.68 167.55 172.04 2962600 172.04 up up correct
CTBI.US Community Trust Bancorp Inc 20260401 0 60.72 62.11 60.72 61.58 148800 61.58 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260401 0 4.43 4.63 4.43 4.48 397757 4.48 up up correct
CTLP.US Cantaloupe Inc 20260401 0 10.85 10.86 10.765 10.81 1325796 10.81 down down correct
CTMX.US CytomX Therapeutics Inc 20260401 0 4.71 4.87 4.55 4.56 5028500 4.56 down down correct
CTRE.US CareTrust REIT Inc 20260401 0 36.56 37.29 36.31 37.13 1991900 37.13 up up correct
CTRM.US Castor Maritime Inc 20260401 0 1.84 1.86 1.75 1.825 21400 1.825 down down correct
CTRN.US Citi Trends Inc 20260401 0 43.32 45.55 43.32 44.09 73800 44.09 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260401 0 61.32 61.72 59.73 61.25 3767200 61.25 down down correct
CTSO.US Cytosorbents Corporation 20260401 0 0.6 0.6 0.54 0.547 76100 0.547 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260401 0 0.881 0.9 0.808 0.843 409300 0.843 down down correct
CUE.US Cue Biopharma Inc 20260401 0 0.2253 0.2299 0.2 0.2026 46266 6.078 down down correct
CUEN.US Cuentas Inc 20260401 0 0.2575 0.2575 0.2575 0.2575 1091 0.2575
CULL.US Cullman Bancorp Inc. Common Stock 20260401 0 13.4 13.5 13.4 13.5 500 13.5 up up correct
CURI.US CuriosityStream Inc 20260401 0 3 3.01 2.89 2.93 255300 2.93 down down correct
CVBF.US CVB Financial Corp 20260401 0 19.27 19.68 19.27 19.5 843900 19.5 up down incorrect
CVCO.US Cavco Industries Inc 20260401 0 489.09 506.53 484.77 485.66 209000 485.66 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20260401 0 3.42 3.65 3.4 3.52 374700 3.52 up down incorrect
CVGW.US Calavo Growers Inc 20260401 0 25.68 26.27 25.68 26.18 232300 25.9929 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260401 0 27.42 28.13 27.4 27.66 82300 27.66 up up correct
CVLT.US Commvault Systems Inc 20260401 0 78.65 79.79 76.6 78.41 478500 78.41 down down correct
CVRX.US CVRx Inc. Common Stock 20260401 0 9.5 9.755 8.845 9.1 290200 9.1 down down correct
CVV.US CVD Equipment Corporation 20260401 0 4.17 4.31 4.06 4.2 75100 4.2 up up correct
CWBC.US Community West Bancshares 20260401 0 23.26 23.65 23.04 23.2 208600 23.2 down down correct
CWCO.US Consolidated Water Co. Ltd 20260401 0 32.91 33.74 32.85 33.09 101997 33.09 up up correct
CWST.US Casella Waste Systems Inc 20260401 0 80.4 81.68 79.18 81.54 897200 81.54 up up correct
CXDO.US Crexendo Inc 20260401 0 6.27 6.375 6.19 6.22 134900 6.22 down down correct
CYAN.US Cyanotech Corporation 20260401 0 0.3 0.3 0.3 0.3 0 0.3
CYCN.US Cyclerion Therapeutics Inc 20260401 0 5.42 8.48 5.37 6.38 264674300 6.38 up up correct
CYPS.US Cyclo3pss Corporation 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260401 0 8.38 8.74 8.38 8.51 381300 8.51 up up correct
CYTK.US Cytokinetics Incorporated 20260401 0 66.55 67.92 65.95 66.61 2366500 66.61 up up correct
CZNC.US Citizens & Northern Corporation 20260401 0 22.34 22.79 22.34 22.38 27500 22.38 up up correct
CZR.US Caesars Entertainment Inc 20260401 0 26.82 26.9 26.36 26.55 3472400 26.55 down down correct
CZWI.US Citizens Community Bancorp Inc 20260401 0 19.95 20.44 19.95 20.16 92300 20.16 up up correct
DAKT.US Daktronics Inc 20260401 0 19.74 20.22 19.74 19.78 324900 19.78 up up correct
DARE.US Daré Bioscience Inc 20260401 0 1.81 1.91 1.74 1.9 140100 1.9 up down incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260401 0 21.43 21.445 21.41 21.42 972500 21.42 down up incorrect
DBGI.US Digital Brands Group Inc 20260401 0 1.82 1.92 1.53 1.86 662400 1.86 up down incorrect
DBVT.US DBV Technologies S.A 20260401 0 21.29 21.84 20.34 20.5 404600 20.5 down up incorrect
DBX.US Dropbox Inc 20260401 0 22.58 23.08 22.39 23.07 3758600 23.07 up up correct
DCBO.US Docebo Inc 20260401 0 17.86 17.97 17.35 17.46 62400 17.46 down down correct
DCGO.US DocGo Inc 20260401 0 0.57 0.6 0.553 0.569 2075100 0.569 down down correct
DCOM.US Dime Community Bancshares Inc 20260401 0 33.98 34.81 33.98 34.22 221200 33.9817 up up correct
DCOMP.US Dime Community Bancshares Inc 20260401 0 18.14 18.68 18.14 18.565 8798 18.565 up up correct
DCTH.US Delcath Systems Inc 20260401 0 9.4 9.625 9.35 9.54 306200 9.54 up up correct
DDOG.US Datadog Inc 20260401 0 120.53 121.99 116.99 118.67 3600300 118.67 down down correct
DFH.US Dream Finders Homes Inc 20260401 0 13.88 14.39 13.74 14.04 476374 14.04 up up correct
DGICA.US Donegal Group Inc 20260401 0 17.15 17.39 16.96 16.98 111570 16.7857 down down correct
DGII.US Digi International Inc 20260401 0 48.78 49.86 48.64 49.08 275100 49.08 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260401 0 1.23 1.23 1.085 1.09 273800 1.09 down down correct
DHC.US Diversified Healthcare Trust 20260401 0 6.71 6.875 6.61 6.78 1250283 6.7708 up up correct
DHCNI.US DHCNI 20260401 0 16.28 17.08 16.18 16.82 17900 16.5 up up correct
DHCNL.US Diversified Healthcare Trust 20260401 0 17.16 17.46 17.15 17.37 26398 17.37 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260401 0 172.12 172.73 172.12 172.53 26870 172.53 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260401 0 5.52 5.64 5.5 5.51 137000 5.51 down down correct
DIOD.US Diodes Incorporated 20260401 0 70.06 72 68.79 68.92 439000 68.92 down up incorrect
DJCO.US Daily Journal Corporation 20260401 0 488.13 509.67 484.7 496.29 62600 496.29 up up correct
DKNG.US DraftKings Inc 20260401 0 21.75 22.535 21.75 22.16 13290300 22.16 up up correct
DLHC.US DLH Holdings Corp 20260401 0 5.51 5.83 5.51 5.76 8800 5.76 up up correct
DLO.US DLocal Limited Class A Common Shares 20260401 0 13.1 13.15 12.25 12.44 2440462 12.44 down down correct
DLPN.US Dolphin Entertainment Inc 20260401 0 1.55 1.55 1.51 1.52 3900 1.52 down down correct
DLTH.US Duluth Holdings Inc 20260401 0 3.14 3.18 3.08 3.08 65700 3.08 down down correct
DLTR.US Dollar Tree Inc 20260401 0 110.48 110.79 108.55 108.7 1671100 108.7 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260401 0 6.8 7.0157 6.4 6.42 232500 6.42 down down correct
DMLP.US Dorchester Minerals L.P 20260401 0 27.1 27.8999 26.43 27.41 214476 27.41 up up correct
DMRC.US Digimarc Corporation 20260401 0 4.98 5.13 4.685 5.06 239751 5.06 up up correct
DNLI.US Denali Therapeutics Inc 20260401 0 19.56 20 19.33 19.68 1912300 19.68 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260401 0 3.4 3.46 3.33 3.38 1547700 3.38 down down correct
DOCU.US DocuSign Inc 20260401 0 47.7 48.375 45.79 48.17 4389200 48.17 up up correct
DOGZ.US Dogness (International) Corporation 20260401 0 1.45 1.5557 1.41 1.43 18200 1.43 down down correct
DOMO.US Domo Inc 20260401 0 3.02 3.14 2.84 2.87 1234400 2.87 down down correct
DORM.US Dorman Products Inc 20260401 0 104.25 106.49 104.25 105.22 214200 105.22 up up correct
DOX.US Amdocs Limited 20260401 0 65.58 65.64 63.83 65.1 745300 65.1 down down correct
DOYU.US DouYu International Holdings Limited 20260401 0 5.065 5.065 4.76 4.76 17400 4.76 down down correct
DPRO.US Draganfly Inc. Common Shares 20260401 0 5.01 5.08 4.86 4.88 1035005 4.88 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260401 0 16.45 16.51 16.425 16.479 1000 15.7141 up up correct
DRIO.US DarioHealth Corp 20260401 0 8.17 8.955 8.01 8.1 19200 8.1 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260401 0 1.15 1.256 1.15 1.2 86000 1.2 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260401 0 0.0183 0.0183 0.0183 0.0183 2250 0.0183
DRVN.US Driven Brands Holdings Inc 20260401 0 12.67 12.68 12.26 12.33 1211900 12.33 down down correct
DSGN.US Design Therapeutics Inc 20260401 0 10.74 11.18 10.74 11.01 331700 11.01 up up correct
DSGX.US The Descartes Systems Group Inc 20260401 0 71.98 72.13 69.73 70.9 394500 70.9 down down correct
DSP.US Viant Technology Inc 20260401 0 11.3 11.48 11.165 11.23 121827 11.23 down down correct
DSWL.US Deswell Industries Inc 20260401 0 2.99 3.14 2.97 2.97 21500 2.97 down down correct
DTIL.US Precision BioSciences Inc 20260401 0 5.45 5.785 5.45 5.69 121200 5.69 up up correct
DTSS.US Datasea Inc 20260401 0 0.8842 0.96 0.8842 0.9 8779 0.9 up up correct
DTST.US Data Storage Corporation 20260401 0 3.9 4.13 3.9 3.98 6400 3.98 up up correct
DTSTW.US Data Storage Corporation 20260401 0 0.0686 0.0741 0.0508 0.0741 125476 0.0741 up up correct
DUO.US Fangdd Network Group Ltd 20260401 0 1.099 1.119 1.08 1.09 14500 1.09 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260401 0 98.76 100.435 95.85 96.19 1542700 96.19 down down correct
DUOT.US Duos Technologies Group Inc 20260401 0 6.71 6.915 6.45 6.5 786519 6.5 down down correct
DWSN.US Dawson Geophysical Company 20260401 0 3.4 3.45 2.71 2.78 348000 2.78 down down correct
DXCM.US DexCom Inc 20260401 0 62.8 63.67 61.91 62.37 3530100 62.37 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260401 0 0.53 0.61 0.52 0.59 376200 0.59 up up correct
DXPE.US DXP Enterprises Inc 20260401 0 141.35 146.09 139.25 142.92 123300 142.92 up up correct
DXYN.US The Dixie Group Inc 20260401 0 0.45 0.45 0.394 0.4 2100 0.4 down down correct
DYAI.US Dyadic International Inc 20260401 0 0.82 0.89 0.82 0.85 39900 0.85 up up correct
DYN.US Dyne Therapeutics Inc 20260401 0 18.42 19.02 18.04 18.1 1430900 18.1 down down correct
DYNT.US Dynatronics Corporation 20260401 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260401 0 203.35 204.2 202.92 203.58 2179600 203.58 up up correct
EBAY.US eBay Inc 20260401 0 91.91 93.38 90.54 93.13 4073500 93.13 up up correct
EBC.US Eastern Bankshares Inc 20260401 0 19.75 19.955 19.43 19.78 1490800 19.78 up up correct
EBET.US Esports Technologies Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260401 0 20.73 21.08 20.55 20.86 186500 20.86 up up correct
EBON.US Ebang International Holdings Inc 20260401 0 1.81 1.81 1.73 1.778 7100 1.778 down down correct
ECOR.US electroCore Inc 20260401 0 6.05 6.8 6.05 6.6 216900 6.6 up up correct
ECPG.US Encore Capital Group Inc 20260401 0 70.66 71.77 69.88 70.87 182700 70.87 up up correct
EDAP.US EDAP TMS S.A 20260401 0 3.68 3.77 3.42 3.53 32900 3.53 down up incorrect
EDIT.US Editas Medicine Inc 20260401 0 2.52 2.75 2.5 2.61 2063100 2.61 up down incorrect
EDRY.US EuroDry Ltd 20260401 0 19.89 20 18.825 19.26 37091 19.26 down up incorrect
EDSA.US Edesa Biotech Inc 20260401 0 5.41 6.19 5.27 5.55 523300 5.55 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260401 0 1.068 1.068 1.03 1.04 1300 1.04 down up incorrect
EDUC.US Educational Development Corporation 20260401 0 1.26 1.32 1.26 1.29 12900 1.29 up up correct
EEFT.US Euronet Worldwide Inc 20260401 0 66.52 66.97 64.5 66.01 532900 66.01 down down correct
EEIQ.US Elite Education Group International Limited 20260401 0 8.7 11.23 8.7 10.58 1168400 10.58 up up correct
EFOI.US Energy Focus Inc 20260401 0 1.943 2.035 1.835 2.035 11433 2.035 up up correct
EFSC.US Enterprise Financial Services Corp 20260401 0 54.19 55.34 54.19 54.68 214100 54.68 up up correct
EFTR.US Effector Therapeutics Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260401 0 7.91 8.07 7.65 7.78 165966 7.78 down down correct
EGBN.US Eagle Bancorp Inc 20260401 0 25.09 25.79 25.05 25.35 244800 25.35 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260401 0 27.45 27.56 27.45 27.468 200 27.468 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260401 0 0.365 0.365 0.085 0.085 665 0.085 down down correct
EH.US EHang Holdings Limited 20260401 0 10.09 10.39 9.89 10.11 827600 10.11 up up correct
EHTH.US eHealth Inc 20260401 0 1.31 1.32 1.265 1.28 350630 1.28 down down correct
EIOAX.US EIOAX 20260401 0 8.23 8.23 8.23 8.23 0 8.23
EIOMX.US EIOMX 20260401 0 8.11 8.11 8.11 8.11 0 8.11
EJH.US E 20260401 0 2.22 2.24 1.76 1.93 58948 1.93 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260401 0 10.41 11.6 10.325 10.65 63200 10.65 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260401 0 3.07 3.167 2.98 3 1038500 3 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260401 0 0.15 0.15 0.12 0.12 3641 0.12 down down correct
ELSE.US Electro 20260401 0 4.45 4.45 4.45 4.45 0 4.45
ELTK.US Eltek Ltd 20260401 0 7.73 8.5 7.73 8.3 2600 8.3 up up correct
ELYS.US Elys Game Technology Corp 20260401 0 0.0001 0.0001 0.0001 0.0001 40250 0.0001
EM.US Smart Share Global Limited 20260401 0 1.13 1.14 1.12 1.14 16684 1.14 up up correct
EML.US The Eastern Company 20260401 0 20.36 20.64 20.25 20.4 14200 20.4 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260401 0 0.97 1.06 0.94 0.962 482000 0.962 down down correct
ENPH.US Enphase Energy Inc 20260401 0 38.23 38.8 37.71 38.28 4044300 38.28 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260401 0 0.531 0.57 0.531 0.547 214200 0.547 up down incorrect
ENSG.US The Ensign Group Inc 20260401 0 201.38 203.39 199.2 200.1 442900 200.1 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260401 0 12.76 13.32 12.144 12.97 202061 12.97 up down incorrect
ENTG.US Entegris Inc 20260401 0 118.91 121.85 117.91 118.71 2195100 118.628 down up incorrect
ENTX.US Entera Bio Ltd 20260401 0 1.09 1.2 1.09 1.14 67784 1.14 up down incorrect
ENVB.US Enveric Biosciences Inc 20260401 0 1.95 2.2 1.95 2.14 74300 2.14 up up correct
ENVX.US Enovix Corporation 20260401 0 5.21 5.24 4.95 4.97 5096400 4.97 down down correct
EOLS.US Evolus Inc 20260401 0 4.1 4.41 4.1 4.31 776500 4.31 up up correct
EOSE.US Eos Energy Enterprises Inc 20260401 0 5.005 5.18 4.87 4.99 15088500 4.99 down down correct
EPSN.US Epsilon Energy Ltd 20260401 0 6.2 6.35 6.02 6.17 434217 6.17 down down correct
EQ.US Equillium Inc 20260401 0 1.99 2.15 1.99 2.04 359200 2.04 up up correct
EQBK.US Equity Bancshares Inc 20260401 0 44.47 45.05 44.38 44.48 136200 44.48 up up correct
EQIX.US Equinix Inc. (REIT) 20260401 0 985.17 999.67 978.02 995.98 476800 995.98 up up correct
ERAS.US Erasca Inc. Common Stock 20260401 0 16.38 16.81 16.11 16.6 5241400 16.6 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260401 0 11.56 11.61 11.44 11.45 9933700 11.284 down down correct
ERIE.US Erie Indemnity Company 20260401 0 251.05 251.05 245 246.99 145100 245.5692 down down correct
ERII.US Energy Recovery Inc 20260401 0 10.3 10.31 10.07 10.22 695200 10.22 down down correct
ESCA.US Escalade Incorporated 20260401 0 17.55 18.39 17.51 18.15 66848 17.9898 up up correct
ESEA.US Euroseas Ltd 20260401 0 66.6 68.5 64.8861 67.37 287271 67.37 up up correct
ESLT.US Elbit Systems Ltd 20260401 0 872.81 898 868.75 896.53 107400 895.561 up up correct
ESPR.US Esperion Therapeutics Inc 20260401 0 2.77 2.78 2.59 2.61 7138500 2.61 down down correct
ESQ.US Esquire Financial Holdings Inc 20260401 0 108.24 111.43 107.75 108.61 78800 108.61 up up correct
ESSC.US East Stone Acquisition Corporation 20260401 0 26.37 26.69 26.33 26.4 9300 26.4 up up correct
ESTA.US Establishment Labs Holdings Inc 20260401 0 57.34 59.58 56.8 58.7 468100 58.7 up up correct
ETON.US Eton Pharmaceuticals Inc 20260401 0 25.06 25.99 24.53 25.36 723800 25.36 up up correct
ETSY.US Etsy Inc 20260401 0 50.18 50.66 48.61 49.97 1822201 49.97 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260401 0 11.49 11.7 11.12 11.52 144100 11.52 up up correct
EVER.US EverQuote Inc 20260401 0 15.42 15.71 14.72 14.74 760000 14.74 down down correct
EVFM.US Evofem Biosciences Inc 20260401 0 0.009 0.009 0.008 0.009 52900 0.009
EVGN.US Evogene Ltd 20260401 0 0.79 0.81 0.78 0.81 36000 0.81 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260401 0 1.75 1.83 1.74 1.77 3171700 1.77 up up correct
EVGOW.US EVgo Equity Warrants 20260401 0 0.02 0.025 0.02 0.025 2500 0.025 up up correct
EVLO.US Evelo Biosciences Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260401 0 6.1 6.23 5.94 6.02 2616700 6.02 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260401 0 0.13 0.13 0.1053 0.1174 5420 0.1174 down down correct
EVOL.US Evolving Systems Inc 20260401 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260401 0 107.57 110.11 107.57 109.33 1194100 109.33 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260401 0 5.79 5.8 5.78 5.79 333100 5.79
EWTX.US Edgewise Therapeutics Inc 20260401 0 31.915 33.47 31.79 33.14 1593600 33.14 up down incorrect
EXC.US Exelon Corporation 20260401 0 48.82 49.15 48.33 48.88 6654500 48.88 up up correct
EXEL.US Exelixis Inc 20260401 0 43.04 44.19 42.5 44.04 1871900 44.04 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260401 0 0.861 0.914 0.846 0.872 795000 0.872 up up correct
EXLS.US ExlService Holdings Inc 20260401 0 30.47 30.69 29.73 30.46 1798300 30.46 down down correct
EXPD.US Expeditors International of Washington Inc 20260401 0 142.65 146.24 142.33 144.31 917000 144.31 up up correct
EXPE.US Expedia Group Inc 20260401 0 232.66 234.64 220.67 227.67 1623100 227.67 down down correct
EXPI.US eXp World Holdings Inc 20260401 0 6.02 6.05 5.84 5.93 669100 5.93 down down correct
EXPO.US Exponent Inc 20260401 0 65.67 66.36 64.83 65.03 390000 65.03 down down correct
EXTR.US Extreme Networks Inc 20260401 0 15.175 15.465 15.175 15.2 1348328 15.2 up up correct
EYE.US National Vision Holdings Inc 20260401 0 26.29 26.57 23.85 23.92 2513400 23.92 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260401 0 35.18 35.18 35.18 35.18 40 35.0401
EYPT.US EyePoint Pharmaceuticals Inc 20260401 0 13.08 13.69 12.9 13.02 885100 13.02 down down correct
EZGO.US EZGO Technologies Ltd 20260401 0 1.31 1.31 1.212 1.26 2000 1.26 down down correct
EZPW.US EZCORP Inc 20260401 0 25.65 26.28 25.4 26.02 431700 26.02 up up correct
FA.US First Advantage Corporation Common Stock 20260401 0 11.97 11.97 11.155 11.18 1093596 11.18 down down correct
FAMI.US Farmmi Inc 20260401 0 1.25 1.25 1.25 1.25 400 1.25
FANG.US Diamondback Energy Inc 20260401 0 190.53 195.74 187.34 190.62 4287000 190.62 up up correct
FARM.US Farmer Bros. Co 20260401 0 1.26 1.27 1.26 1.27 96788 1.27 up up correct
FAST.US Fastenal Company 20260401 0 46.55 46.95 46.21 46.63 5737600 46.3828 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260401 0 1.25 1.25 1.25 1.25 507 1.25
FATBP.US FAT Brands Inc 20260401 0 0.0502 0.0999 0.0502 0.0999 18450 0.0999 up down incorrect
FATE.US Fate Therapeutics Inc 20260401 0 1.22 1.265 1.22 1.24 707307 1.24 up down incorrect
FB.US Meta Platforms Inc. 20260401 0 42.489 42.489 42.489 42.489 100 42.489
FBIO.US Fortress Biotech Inc 20260401 0 2.75 2.9 2.47 2.47 620300 2.47 down up incorrect
FBIOP.US Fortress Biotech Inc 20260401 0 14.3 14.3 13.4 13.55 11800 13.55 down down correct
FBIZ.US First Business Financial Services Inc 20260401 0 54 55.49 54 54.54 27500 54.54 up up correct
FBNC.US First Bancorp 20260401 0 56.59 57.19 56.37 56.4 176619 56.4 down down correct
FBRT.US PE 20260401 0 19.34 19.61 19.3 19.39 19566 19.39 up up correct
FBRX.US Forte Biosciences Inc 20260401 0 27.18 27.8 23.13 24.86 342200 24.86 down down correct
FCAP.US First Capital Inc 20260401 0 51.08 51.08 50.13 50.13 2500 50.13 down down correct
FCBC.US First Community Bankshares Inc 20260401 0 41.77 42.27 40.41 41.73 67800 41.73 down up incorrect
FCCO.US First Community Corporation 20260401 0 29.41 29.74 29.31 29.35 61000 29.35 down up incorrect
FCEL.US FuelCell Energy Inc 20260401 0 6.67 6.74 6.37 6.46 1031400 6.46 down up incorrect
FCFS.US FirstCash Inc 20260401 0 188.84 190.33 186.62 189.92 276700 189.92 up up correct
FCNCA.US First Citizens BancShares Inc 20260401 0 1884.47 1916 1862.49 1894.38 66400 1894.38 up up correct
FCNCP.US First Citizens BancShares Inc 20260401 0 21.58 21.58 21.3 21.31 11100 21.31 down down correct
FCREX.US FCREX 20260401 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20260401 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20260401 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260401 0 3.61 3.78 3.595 3.66 3600 3.66 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260401 0 41.58 43.75 41.58 43.36 4600 43.36 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260401 0 9.53 9.93 9.47 9.87 686300 9.87 up up correct
FDUS.US Fidus Investment Corporation 20260401 0 17.49 17.51 17.1 17.3 225300 17.3 down down correct
FECAX.US FECAX 20260401 0 22.17 22.17 22.17 22.17 0 22.17
FEIM.US Frequency Electronics Inc 20260401 0 45.31 47.96 45 46.72 129900 46.72 up up correct
FELE.US Franklin Electric Co. Inc 20260401 0 92.66 93.85 92.6 93.62 253600 93.62 up up correct
FEMY.US Femasys Inc. Common Stock 20260401 0 0.433 0.453 0.412 0.417 436200 0.417 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260401 0 6.15 6.49 6.15 6.41 153753 6.41 up up correct
FFBC.US First Financial Bancorp 20260401 0 27.82 28.41 27.78 28.06 758400 28.06 up up correct
FFBW.US FFBW Inc 20260401 0 15.3 15.3 15.3 15.3 0 15.3
FFIC.US Flushing Financial Corporation 20260401 0 15.43 15.67 15.38 15.43 180300 15.2219
FFIN.US First Financial Bankshares Inc 20260401 0 29.6 30.1 29.5 29.85 566500 29.85 up up correct
FFIV.US F5 Networks Inc 20260401 0 290.82 297.31 289 295.65 526800 295.65 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20260401 0 8.08 8.83 8.08 8.81 20800 8.81 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260401 0 17.56 17.56 17.33 17.355 1900 17.355 down up incorrect
FHB.US First Hawaiian Inc 20260401 0 24.64 25.09 24.59 24.98 1263100 24.98 up up correct
FHN.US PF 20260401 0 17.22 17.45 17.22 17.42 10470 17.42 up up correct
FHTX.US Foghorn Therapeutics Inc 20260401 0 4.85 5.05 4.85 4.9 89154 4.9 up up correct
FIBK.US First Interstate BancSystem Inc 20260401 0 33.54 33.95 33.26 33.55 1060100 33.55 up up correct
FINW.US FinWise Bancorp Common Stock 20260401 0 16.01 16.2 15.885 15.93 6431 15.93 down up incorrect
FISI.US Financial Institutions Inc 20260401 0 31.82 32.36 31.75 32.09 116200 32.09 up down incorrect
FISV.US Fiserv Inc 20260401 0 55.8 56.15 53.78 55.45 5817700 55.45 down up incorrect
FITB.US Fifth Third Bancorp 20260401 0 46.68 47.41 46.51 46.82 11797400 46.82 up up correct
FITBI.US Fifth Third Bancorp 20260401 0 25.22 25.27 25.19 25.23 74100 25.23 up up correct
FITBO.US Fifth Third Bancorp 20260401 0 18.98 19.175 18.92 19.11 12000 19.11 up up correct
FITBP.US Fifth Third Bancorp 20260401 0 23.15 23.42 23.11 23.24 22300 23.24 up up correct
FIVE.US Five Below Inc 20260401 0 230.38 237 229.49 234.92 917500 234.92 up up correct
FIVN.US Five9 Inc 20260401 0 15.32 15.32 14.52 15.06 1785300 15.06 down down correct
FIZZ.US National Beverage Corp 20260401 0 33.56 34 33.14 33.84 204100 33.84 up up correct
FKWL.US Franklin Wireless Corp 20260401 0 3.76 3.76 3.76 3.76 2400 3.76
FLEX.US Flex Ltd 20260401 0 66.93 68.6 66.64 68.24 3103200 68.24 up up correct
FLGT.US Fulgent Genetics Inc 20260401 0 15.99 16.485 15.91 16.44 461600 16.44 up up correct
FLL.US Full House Resorts Inc 20260401 0 2.29 2.46 2.26 2.41 193500 2.41 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260401 0 14.2 14.45 12.85 13.02 4336000 13.02 down down correct
FLNT.US Fluent Inc 20260401 0 3.28 3.32 3.13 3.26 12000 3.26 down down correct
FLUX.US Flux Power Holdings Inc 20260401 0 1.07 1.13 1.07 1.09 72600 1.09 up up correct
FLWS.US 1 20260401 0 3.07 3.2 3.07 3.13 296500 3.13 up up correct
FLXN.US Flexion Therapeutics Inc 20260401 0 25.27 25.29 25.23 25.2645 2537 24.5942 down down correct
FLXS.US Flexsteel Industries Inc 20260401 0 45.14 48.52 45 46.93 46098 46.93 up up correct
FLYW.US Flywire Corporation 20260401 0 11.74 11.93 11.205 11.58 1320000 11.58 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260401 0 25.78 26.38 25.551 25.95 44021 25.72 up up correct
FMBH.US First Mid Bancshares Inc 20260401 0 41.17 42.06 41.17 41.49 115719 41.49 up up correct
FMNB.US Farmers National Banc Corp 20260401 0 13.16 13.49 13.16 13.39 341700 13.39 up up correct
FNCH.US Finch Therapeutics Group Inc 20260401 0 9.5 9.5216 9.5 9.5 2171 9.5
FNKO.US Funko Inc 20260401 0 3.2 3.285 3.17 3.2 890200 3.2
FNLC.US The First Bancorp Inc 20260401 0 28.12 28.67 27.72 28.29 15000 27.9259 up up correct
FNWB.US First Northwest Bancorp 20260401 0 8.9 9.08 8.73 9.08 128138 9.08 up up correct
FNWD.US Finward Bancorp Common Stock 20260401 0 35.56 37 35.2 35.8 4700 35.8 up up correct
FOLD.US Amicus Therapeutics Inc 20260401 0 14.46 14.46 14.43 14.44 4094300 14.44 down down correct
FONR.US FONAR Corporation 20260401 0 18.58 18.58 18.56 18.58 11700 18.58
FORA.US Forian Inc 20260401 0 2.068 2.08 2.068 2.08 1541 2.08 up up correct
FORM.US FormFactor Inc 20260401 0 98.91 103.09 98.26 100.91 1315300 100.91 up up correct
FORR.US Forrester Research Inc 20260401 0 5.63 5.63 5.39 5.39 85500 5.39 down down correct
FORTY.US Formula Systems (1985) Ltd 20260401 0 124.825 124.825 124.825 124.825 449 124.825
FOSL.US Fossil Group Inc 20260401 0 4.33 4.6 4.33 4.53 427928 4.53 up up correct
FOX.US Fox Corporation 20260401 0 53.31 53.66 52.05 52.88 2353900 52.88 down down correct
FOXA.US Fox Corporation 20260401 0 58.52 59.18 57.6 58.46 3917700 58.46 down down correct
FOXF.US Fox Factory Holding Corp 20260401 0 16.51 17.12 16.27 17.03 508700 17.03 up up correct
FRAF.US Franklin Financial Services Corporation 20260401 0 50.81 51.75 50.11 50.39 30100 50.086 down down correct
FRBA.US First Bank 20260401 0 15.95 16.34 15.9 16.07 41400 16.07 up up correct
FRHC.US Freedom Holding Corp 20260401 0 146 152.51 145.5 147.84 136700 147.84 up up correct
FRME.US First Merchants Corporation 20260401 0 38.95 39.63 38.6 39.33 312000 39.33 up up correct
FROG.US JFrog Ltd 20260401 0 47.56 49.64 46.75 48.46 3265000 48.46 up down incorrect
FROPX.US FROPX 20260401 0 14.52 14.52 14.52 14.52 0 14.3616
FRPH.US FRP Holdings Inc 20260401 0 21.76 22.14 21.61 22 45300 22 up down incorrect
FRPT.US Freshpet Inc 20260401 0 58.44 60.85 56.8 60.08 1708500 60.08 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260401 0 8.115 8.19 7.85 8.07 5116300 8.07 down up incorrect
FRST.US Primis Financial Corp 20260401 0 13.32 13.52 13.32 13.38 101800 13.38 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260401 0 2.351 2.468 2.35 2.4 8700 2.4 up up correct
FSBC.US Five Star Bancorp 20260401 0 37.96 38.585 36.92 38.1 61027 38.1 up up correct
FSBW.US FS Bancorp Inc 20260401 0 38.45 39.269 37.6376 38.62 10090 38.62 up up correct
FSEA.US First Seacoast Bancorp 20260401 0 12.62 12.6807 12.5001 12.585 1690 12.585 down down correct
FSLR.US First Solar Inc 20260401 0 198.02 200.73 196.38 199.42 1580200 199.42 up down incorrect
FSTR.US L.B. Foster Company 20260401 0 28.17 28.36 27.62 28 78500 28 down up incorrect
FSV.US FirstService Corporation 20260401 0 138.59 139.805 137.62 138.16 216400 138.16 down down correct
FTCI.US FTC Solar Inc 20260401 0 3.79 3.96 3.56 3.77 243000 3.77 down down correct
FTDR.US Frontdoor Inc 20260401 0 53.87 55.65 52.97 54.52 678800 54.52 up up correct
FTEK.US Fuel Tech Inc 20260401 0 1.25 1.26 1.24 1.26 81983 1.26 up up correct
FTFT.US Future FinTech Group Inc 20260401 0 1.2 1.31 1.15 1.19 12700 1.19 down down correct
FTHM.US Fathom Holdings Inc 20260401 0 0.484 0.6 0.484 0.5782 328648 0.5782 up up correct
FTNT.US Fortinet Inc 20260401 0 81.77 82.14 80 81.15 5255500 81.15 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260401 0 8.62 8.62 8.57 8.59 73500 8.5623 down down correct
FULC.US Fulcrum Therapeutics Inc 20260401 0 7.75 7.99 7.43 7.48 737900 7.48 down down correct
FULT.US Fulton Financial Corporation 20260401 0 20.13 20.7 20.13 20.58 2531400 20.58 up up correct
FULTP.US Fulton Financial Corporation 20260401 0 17.97 18.06 17.81 17.83 14800 17.83 down down correct
FUNC.US First United Corporation 20260401 0 37.1 37.17 36.64 36.78 7200 36.5253 down down correct
FUND.US Sprott Focus Trust Inc 20260401 0 9.58 9.68 9.44 9.67 21700 9.67 up up correct
FUSB.US First US Bancshares Inc 20260401 0 15.32 15.5 15.32 15.49 13300 15.49 up up correct
FUTU.US Futu Holdings Limited 20260401 0 140 144.5 139.01 140.04 1613700 137.8296 up up correct
FVCB.US FVCBankcorp Inc 20260401 0 15.19 15.34 15.16 15.2 58900 15.1322 up up correct
FWONA.US Formula One Group 20260401 0 79.25 80.2 78.27 78.35 190200 78.35 down down correct
FWONK.US Formula One Group 20260401 0 87.01 88.8 85.16 85.36 2310000 85.36 down down correct
FWRD.US Forward Air Corporation 20260401 0 16.87 17.45 16.83 17.23 339100 17.23 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260401 0 10.64 10.99 10.47 10.94 2380100 10.94 up up correct
FXNC.US First National Corporation 20260401 0 27.08 28 27.08 27.16 71100 27.16 up up correct
GABC.US German American Bancorp Inc 20260401 0 42.06 42.52 41.74 42.28 102178 42.28 up up correct
GAIA.US Gaia Inc 20260401 0 2.77 2.77 2.61 2.63 102600 2.63 down down correct
GAIN.US Gladstone Investment Corporation 20260401 0 14.22 14.37 13.99 14.34 243200 14.2694 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260401 0 25.18 25.18 25.18 25.18 600 24.8677
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260401 0 23.82 24.02 23.82 24 8200 23.6971 up up correct
GALT.US Galectin Therapeutics Inc 20260401 0 2.78 2.92 2.61 2.68 739000 2.68 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260401 0 3.87 3.885 3.72 3.72 683097 3.72 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260401 0 0.268 0.278 0.261 0.266 631500 0.266 down up incorrect
GANX.US Gain Therapeutics Inc 20260401 0 1.95 2.03 1.89 1.94 574732 1.94 down up incorrect
GASS.US StealthGas Inc 20260401 0 9.18 9.44 9.18 9.37 137975 9.37 up down incorrect
GBCI.US Glacier Bancorp Inc 20260401 0 44.91 45.67 44.91 45.05 725800 44.7293 up up correct
GBDC.US Golub Capital BDC Inc 20260401 0 12.78 12.79 12.41 12.5 2733800 12.5 down down correct
GBLI.US Global Indemnity Group LLC 20260401 0 27.46 27.49 27.23 27.49 1100 27.49 up up correct
GBNY.US Generations Bancorp NY Inc 20260401 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260401 0 22.63 22.9 22.55 22.55 5600 22.55 down down correct
GCMG.US GCM Grosvenor Inc 20260401 0 9.84 9.96 9.665 9.75 450423 9.75 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260401 0 22.32 22.32 22.32 22.32 0 22.32
GDEN.US Golden Entertainment Inc 20260401 0 26.87 26.93 26.7 26.7 121800 24.1282 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260401 0 13.86 13.86 13.86 13.86 306 13.86
GDEVW.US Nexters Inc. Warrant 20260401 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260401 0 1.98 2.06 1.975 2.01 1645400 2.01 up up correct
GDS.US GDS Holdings Limited 20260401 0 42.08 42.98 41.57 41.66 1495000 41.66 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260401 0 5.88 5.88 5.49 5.64 1351200 5.64 down down correct
GECC.US Great Elm Capital Corporation 20260401 0 5.01 5.37 4.9501 5.37 103103 5.37 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260401 0 25.04 25.04 25.04 25.04 600 25.04
GEG.US Great Elm Group Inc 20260401 0 1.9 1.95 1.85 1.89 6800 1.89 down down correct
GENC.US Gencor Industries Inc 20260401 0 15.18 15.46 14.81 14.84 26212 14.84 down down correct
GENE.US Genetic Technologies Limited 20260401 0 1868.8 1881.4 1862.6 1874.1 450 1874.1 up up correct
GEOS.US Geospace Technologies Corporation 20260401 0 12.53 12.75 11.81 11.9 129628 11.9 down down correct
GERN.US Geron Corporation 20260401 0 1.51 1.66 1.5 1.66 26477800 1.66 up up correct
GEVO.US Gevo Inc 20260401 0 2.71 2.73 2.36 2.4 6858600 2.4 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260401 0 0.431 0.46 0.42 0.436 227300 0.436 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260401 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260401 0 45.04 45.745 43.87 44.24 3426900 44.24 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260401 0 47 47.48 45.6 46.48 983000 46.48 down down correct
GH.US Guardant Health Inc 20260401 0 96.3 96.3 90.93 91.15 1655500 91.15 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260401 0 14.33 15.5 14.04 14.72 135500 14.72 up up correct
GIGGU.US GigCapital4 Inc 20260401 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260401 0 0.3151 0.3151 0.3151 0.3151 1277 0.3151
GIGM.US GigaMedia Limited 20260401 0 1.43 1.43 1.43 1.43 2800 1.43
GIII.US G 20260401 0 27.67 28.48 27.6 27.66 742500 27.66 down down correct
GILD.US Gilead Sciences Inc 20260401 0 139.69 141.49 138.82 140.3 5286500 140.3 up up correct
GILT.US Gilat Satellite Networks Ltd 20260401 0 15.49 16.11 15.41 15.57 412400 15.57 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260401 0 0.253 0.306 0.24 0.248 400100 0.248 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260401 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260401 0 24.19 24.19 24.19 24.19 0 24.19
GLAD.US Gladstone Capital Corporation 20260401 0 17.48 17.54 17.02 17.48 192800 17.3369
GLBE.US Global 20260401 0 31.2 31.87 30.3 31.06 1180500 31.06 down down correct
GLBS.US Globus Maritime Limited 20260401 0 2.34 2.39 1.97 2.16 245200 2.16 down down correct
GLBZ.US Glen Burnie Bancorp 20260401 0 4.61 4.8874 4.61 4.61 3149 4.61
GLDD.US Great Lakes Dredge & Dock Corporation 20260401 0 7.25 7.28 7.08 7.16 136323 7.16 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260401 0 0.525 0.535 0.48 0.53 38900 0.53 up up correct
GLNG.US Golar LNG Limited 20260401 0 53 53.87 52.69 53.65 1620900 53.65 up up correct
GLPG.US Galapagos NV 20260401 0 29.96 30.14 29.62 29.76 348300 29.76 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260401 0 44.36 44.68 44.09 44.31 2558600 44.31 down down correct
GLRE.US Greenlight Capital Re Ltd 20260401 0 17.33 17.5 17.04 17.49 339300 17.49 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260401 0 23.71 23.71 23.71 23.71 0 23.71
GLSI.US Greenwich LifeSciences Inc 20260401 0 23.84 24.825 22.87 22.96 121100 22.96 down down correct
GLTO.US Galecto Inc 20260401 0 25.45 26.72 24.58 25.08 166263 25.08 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260401 0 16.75 17.5 16.31 17.17 2414240 17.17 up up correct
GMBL.US Esports Entertainment Group Inc 20260401 0 0.171 0.171 0.171 0.171 200 0.171
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260401 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260401 0 23.09 23.09 23.09 23.09 0 23.09
GNLN.US Greenlane Holdings Inc 20260401 0 0.32 0.328 0.27 0.29 63288 2.32 down down correct
GNPX.US Genprex Inc 20260401 0 1.81 1.82 1.55 1.58 615500 1.58 down down correct
GNSS.US Genasys Inc 20260401 0 1.8 1.88 1.8 1.81 38037 1.81 up up correct
GNTX.US Gentex Corporation 20260401 0 21.93 22.09 21.61 21.63 2241100 21.5085 down down correct
GO.US Grocery Outlet Holding Corp 20260401 0 7 7.11 6.855 6.89 2833200 6.89 down down correct
GOCO.US GoHealth Inc 20260401 0 1.49 1.64 1.3 1.33 110054 1.33 down down correct
GOGO.US Gogo Inc 20260401 0 4.1 4.155 3.935 4.01 1514400 4.01 down down correct
GOOD.US Gladstone Commercial Corporation 20260401 0 11.43 11.59 11.39 11.56 323700 11.4677 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260401 0 22.34 22.415 22.34 22.4 1500 22.2608 up down incorrect
GOOG.US Alphabet Inc 20260401 0 289.98 297.985 289.47 294.9 24403600 294.9 up down incorrect
GOOGL.US Alphabet Inc 20260401 0 290.84 300.52 290.41 297.39 37684500 297.39 up down incorrect
GOSS.US Gossamer Bio Inc 20260401 0 0.337 0.378 0.333 0.365 10666100 0.365 up down incorrect
GOVX.US GeoVax Labs Inc 20260401 0 1.41 1.49 1.38 1.41 45700 1.41
GP.US GreenPower Motor Company Inc 20260401 0 1.012 1.012 0.99 1.005 21800 1.005 down down correct
GPRE.US Green Plains Inc 20260401 0 16.405 16.44 15.51 16.23 1687801 16.23 down down correct
GPRO.US GoPro Inc 20260401 0 0.791 0.791 0.71 0.718 3093000 0.718 down down correct
GRBK.US Green Brick Partners Inc 20260401 0 64.12 66.02 63.43 65.37 250500 65.37 up up correct
GRCL.US Gracell Biotechnologies Inc 20260401 0 379 396.5 360.5 369.5 1250 369.5 down down correct
GREE.US Greenidge Generation Holdings Inc 20260401 0 1.22 1.22 1.04 1.04 118000 1.04 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260401 0 19.6 20.5 19.6 20.02 2900 19.5368 up up correct
GRFS.US Grifols S.A 20260401 0 8.12 8.28 8.07 8.25 806600 8.25 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260401 0 24.86 24.86 24.86 24.86 0 24.86
GRIN.US Grindrod Shipping Holdings Ltd 20260401 0 28.76 28.76 28.46 28.46 3400 28.4182 down down correct
GRMN.US Garmin Ltd 20260401 0 232.32 237.92 231.77 237.57 737900 237.57 up up correct
GRNQ.US Greenpro Capital Corp 20260401 0 2.75 2.96 2.75 2.96 35400 2.96 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260401 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
GROW.US U.S. Global Investors Inc 20260401 0 2.48 2.57 2.47 2.56 103300 2.5524 up up correct
GRPN.US Groupon Inc 20260401 0 12.07 12.27 11.18 11.19 1131200 11.19 down down correct
GRTX.US Galera Therapeutics Inc 20260401 0 0.0449 0.0449 0.0425 0.0425 23175 0.0425 down down correct
GRVY.US Gravity Co. Ltd 20260401 0 61.85 63.5 60.73 62.57 29300 62.57 up up correct
GRWG.US GrowGeneration Corp 20260401 0 1.11 1.13 1.07 1.08 242834 1.08 down down correct
GSBC.US Great Southern Bancorp Inc 20260401 0 63.13 64.565 62.965 63.65 53832 63.65 up up correct
GSHD.US Goosehead Insurance Inc 20260401 0 42.58 43.24 40.56 41.8 233900 41.8 down down correct
GSIT.US GSI Technology Inc 20260401 0 5.28 5.43 5.2 5.27 517300 5.27 down down correct
GSM.US Ferroglobe PLC 20260401 0 4.16 4.18 3.96 3.98 1647500 3.98 down down correct
GSRDX.US GSRDX 20260401 0 7.32 7.32 7.32 7.32 0 7.32
GSREX.US GSREX 20260401 0 7.32 7.32 7.32 7.32 0 7.32
GSRHX.US GSRHX 20260401 0 7.78 7.78 7.78 7.78 0 7.78
GSRJX.US GSRJX 20260401 0 7.32 7.32 7.32 7.32 0 7.32
GSRQX.US GSRQX 20260401 0 7.48 7.48 7.48 7.48 0 7.48
GT.US The Goodyear Tire & Rubber Company 20260401 0 6.7 6.93 6.67 6.71 6902000 6.71 up up correct
GTBP.US GT Biopharma Inc 20260401 0 0.41 0.425 0.4 0.409 596300 0.409 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260401 0 0.69 0.763 0.689 0.73 196000 0.73 up down incorrect
GTIM.US Good Times Restaurants Inc 20260401 0 1.18 1.19 1.17 1.18 7800 1.18
GTLB.US GitLab Inc. Class A Common Stock 20260401 0 21.93 22.325 21.3 21.98 5276500 21.98 up up correct
GTX.US Garrett Motion Inc 20260401 0 18.63 18.71 18.46 18.6 1954000 18.6 down down correct
GURE.US Gulf Resources Inc 20260401 0 6.36 8.07 6 7.84 105025 7.84 up up correct
GWRS.US Global Water Resources Inc 20260401 0 7.57 7.83 7.57 7.65 54100 7.6252 up up correct
GYRO.US Gyrodyne LLC 20260401 0 7.99 7.99 7.99 7.99 800 7.99
HAFC.US Hanmi Financial Corporation 20260401 0 26.51 26.92 26.285 26.6 236744 26.6 up up correct
HAIN.US The Hain Celestial Group Inc 20260401 0 0.71 0.73 0.64 0.72 2582100 0.72 up up correct
HALL.US Hallmark Financial Services Inc 20260401 0 0.0856 0.0856 0.0856 0.0856 20961 0.0856
HALO.US Halozyme Therapeutics Inc 20260401 0 65.14 66 64.46 65.4 1762100 65.4 up up correct
HAS.US Hasbro Inc 20260401 0 91.6 92.59 88.42 89.38 3441200 89.38 down down correct
HBAN.US Huntington Bancshares Incorporated 20260401 0 15.81 16.04 15.75 15.88 30128200 15.88 up up correct
HBANM.US Huntington Bancshares Incorporated 20260401 0 21.38 21.78 21.38 21.46 9500 21.46 up up correct
HBANP.US Huntington Bancshares Incorporated 20260401 0 16.86 16.93 16.75 16.84 31600 16.84 down down correct
HBCP.US Home Bancorp Inc 20260401 0 61.1 62.8825 60.215 61.77 102740 61.77 up up correct
HBIO.US Harvard Bioscience Inc 20260401 0 4.86 5.3 4.86 5.09 95685 5.09 up up correct
HBNC.US Horizon Bancorp Inc 20260401 0 16.62 16.98 16.62 16.77 289500 16.61 up up correct
HBT.US HBT Financial Inc 20260401 0 26.91 27.41 26.91 27.18 51100 27.18 up up correct
HCAT.US Health Catalyst Inc 20260401 0 1.28 1.28 1.15 1.16 669166 1.16 down down correct
HCKT.US The Hackett Group Inc 20260401 0 13.17 13.17 12.62 12.91 187500 12.91 down down correct
HCM.US HUTCHMED (China) Limited 20260401 0 15 15.5 14.97 15.14 56800 15.14 up up correct
HCSG.US Healthcare Services Group Inc 20260401 0 18.56 18.84 17.85 17.85 558200 17.85 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260401 0 2.6 2.65 2.5 2.54 149900 2.54 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260401 0 0.33 0.34 0.272 0.3 858000 0.3 down down correct
HDSN.US Hudson Technologies Inc 20260401 0 5.9 5.94 5.77 5.79 325500 5.79 down down correct
HELE.US Helen of Troy Limited 20260401 0 14.46 15.57 14.36 14.49 768000 14.49 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260401 0 0.055 0.055 0.055 0.055 2000 0.055
HEPS.US D 20260401 0 2.66 2.7 2.64 2.69 167700 2.69 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260401 0 17.5 17.69 17.5 17.6 1492 17.4756 up up correct
HFFG.US HF Foods Group Inc 20260401 0 1.86 2.055 1.805 2.04 330100 2.04 up up correct
HFWA.US Heritage Financial Corporation 20260401 0 26 26.53 26 26.15 317845 26.15 up up correct
HGBL.US Heritage Global Inc 20260401 0 1.33 1.38 1.32 1.36 61600 1.36 up up correct
HIFS.US Hingham Institution for Savings 20260401 0 286.04 292.78 283.75 285.79 55800 285.79 down down correct
HIHO.US Highway Holdings Limited 20260401 0 0.77 0.84 0.77 0.82 175476 0.82 up up correct
HIMX.US Himax Technologies Inc 20260401 0 7.99 8.21 7.98 8 1287000 8 up up correct
HITI.US High Tide Inc. Common Shares 20260401 0 2.29 2.32 2.23 2.27 276883 2.27 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260401 0 1.92 1.96 1.89 1.89 8416500 1.89 down down correct
HLIT.US Harmonic Inc 20260401 0 9.15 9.25 9.02 9.08 849100 9.08 down up incorrect
HLMN.US Hillman Solutions Corp 20260401 0 8.36 8.405 8.24 8.25 850600 8.25 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260401 0 100.9 100.9 96.84 97.01 433700 97.01 down up incorrect
HNNA.US Hennessy Advisors Inc 20260401 0 9.75 9.84 9.74 9.8 18800 9.8 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260401 0 24.8 25 24.8 25 6400 25 up down incorrect
HNRG.US Hallador Energy Company 20260401 0 16.38 16.615 15.8 15.87 986300 15.87 down up incorrect
HNST.US The Honest Company Inc 20260401 0 2.94 2.94 2.765 2.78 1960800 2.78 down up incorrect
HOFT.US Hooker Furniture Corporation 20260401 0 12.92 13.63 12.77 13.49 22900 13.49 up down incorrect
HOLX.US Hologic Inc 20260401 0 75.56 75.72 75.54 75.6 2309400 75.6 up up correct
HON.US Honeywell International Inc 20260401 0 227.21 229.7 226.62 228.2 3837700 228.2 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260401 0 71.13 71.551 69.14 70.11 24130400 70.11 down down correct
HOOK.US HOOKIPA Pharma Inc 20260401 0 1.05 1.092 1.01 1.09 25500 1.09 up up correct
HOPE.US Hope Bancorp Inc 20260401 0 11.32 11.82 11.26 11.7 2655200 11.7 up up correct
HOTH.US Hoth Therapeutics Inc 20260401 0 0.85 0.895 0.5 0.547 3748000 0.547 down down correct
HOWL.US Werewolf Therapeutics Inc 20260401 0 0.836 0.961 0.836 0.958 813600 0.958 up up correct
HPK.US HighPeak Energy Inc 20260401 0 6.615 6.73 6.179 6.3 804800 6.3 down down correct
HQI.US HireQuest Inc 20260401 0 10.13 10.48 9.97 10.23 17200 10.23 up up correct
HQY.US HealthEquity Inc 20260401 0 84.02 84.02 81.99 83.38 926100 83.38 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260401 0 28.24 28.63 27.635 27.96 692200 27.96 down down correct
HROW.US Harrow Health Inc 20260401 0 36.16 36.43 35.3 35.43 429200 35.43 down down correct
HRTX.US Heron Therapeutics Inc 20260401 0 0.82 0.82 0.7815 0.8035 1114075 0.8035 down down correct
HRZN.US Horizon Technology Finance Corporation 20260401 0 4.23 4.25 4.14 4.17 695900 4.1175 down down correct
HSDT.US Helius Medical Technologies Inc 20260401 0 1.7 1.71 1.61 1.7 614400 1.7
HSIC.US Henry Schein Inc 20260401 0 73.7 74.62 73 73.04 1149200 73.04 down down correct
HST.US Host Hotels & Resorts Inc 20260401 0 19.37 19.37 19.02 19.1 11319000 19.1 down up incorrect
HSTM.US HealthStream Inc 20260401 0 20.73 20.81 20.32 20.4 168000 20.4 down down correct
HTBK.US Heritage Commerce Corp 20260401 0 12.45 12.78 12.45 12.63 655800 12.63 up up correct
HTHT.US Huazhu Group Limited 20260401 0 50.55 51.69 50.25 51.6 1220200 51.6 up down incorrect
HTLD.US Heartland Express Inc 20260401 0 10.45 10.75 10.41 10.51 285500 10.51 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260401 0 2.83 2.917 2.78 2.86 8300 2.86 up up correct
HUBG.US Hub Group Inc 20260401 0 36.38 37.41 36.24 36.61 480400 36.61 up up correct
HUDI.US Huadi International Group Co. Ltd 20260401 0 1.2 1.24 1.2 1.2395 7100 1.2395 up up correct
HUIZ.US Huize Holding Limited 20260401 0 1.3 1.41 1.3 1.35 15900 1.35 up up correct
HUMA.US Humacyte Inc 20260401 0 0.632 0.632 0.57 0.592 6146500 0.592 down down correct
HUMAW.US Humacyte Inc 20260401 0 0.089 0.0914 0.089 0.089 17657 0.089
HURC.US Hurco Companies Inc 20260401 0 14.82 15.25 14.7 15.12 17600 15.12 up up correct
HURN.US Huron Consulting Group Inc 20260401 0 127.68 129.86 124.22 128.23 199400 128.23 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260401 0 48.8 49.5 47.31 47.36 3418200 47.36 down down correct
HWBK.US Hawthorn Bancshares Inc 20260401 0 34.01 34.94 34.01 34.3 14700 34.3 up up correct
HWC.US Hancock Whitney Corporation 20260401 0 63.83 64.74 63.68 64.11 800000 64.11 up up correct
HWCPZ.US HWCPZ 20260401 0 21.81 22.15 21.69 21.97 26400 21.97 up up correct
HWKN.US Hawkins Inc 20260401 0 155.19 157.15 151.5 156.22 129800 156.22 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260401 0 11.3 11.62 9.67 11.44 66600 11.44 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260401 0 1.04 1.085 1 1 14200 1 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260401 0 36.4 36.5 34.5 35.05 2407000 35.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260401 0 9.45 9.8 9.42 9.57 927300 9.57 up up correct
IBCP.US Independent Bank Corporation 20260401 0 33.3 33.94 33.3 33.59 197100 33.59 up up correct
IBEX.US IBEX Limited 20260401 0 27 27.6 26.37 27.55 126300 27.55 up up correct
IBKR.US Interactive Brokers Group Inc 20260401 0 68.38 70 67.79 67.91 5917500 67.91 down down correct
IBOC.US International Bancshares Corporation 20260401 0 67.38 68.6 67.38 67.87 541800 67.87 up up correct
IBRX.US ImmunityBio Inc 20260401 0 7.55 7.85 7.01 7.14 19422100 7.14 down down correct
ICCC.US ImmuCell Corporation 20260401 0 6.49 6.49 6.33 6.35 7500 6.35 down down correct
ICCM.US Icecure Medical 20260401 0 0.306 0.319 0.281 0.301 800400 0.301 down down correct
ICFI.US ICF International Inc 20260401 0 65.29 66.55 64.78 65.48 359763 65.48 up up correct
ICHR.US Ichor Holdings Ltd 20260401 0 48.04 50.12 47.435 47.81 649700 47.81 down down correct
ICLR.US ICON Public Limited Company 20260401 0 110.83 112.94 110.33 111.42 798200 111.42 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260401 0 1.52 1.557 1.29 1.41 215100 1.41 down down correct
ICUI.US ICU Medical Inc 20260401 0 130.03 130.46 124.98 125.22 250300 125.22 down down correct
IDCC.US InterDigital Inc 20260401 0 306.07 310.04 303.02 306.39 280900 305.71 up up correct
IDN.US Intellicheck Inc 20260401 0 7 7.7284 6.9362 7.53 997679 7.53 up up correct
IDXX.US IDEXX Laboratories Inc 20260401 0 561.67 568.75 557.5 564.66 490500 564.66 up up correct
IDYA.US IDEAYA Biosciences Inc 20260401 0 33.5 34.465 32.405 32.48 814500 32.48 down down correct
IEP.US Icahn Enterprises L.P 20260401 0 7.55 7.65 7.55 7.64 637700 7.64 up up correct
IESC.US IES Holdings Inc 20260401 0 487.37 508.42 480.66 483.85 214800 483.85 down down correct
IFBD.US Infobird Co. Ltd 20260401 0 1.06 1.06 0.933 0.933 4635 0.933 down down correct
IFMK.US iFresh Inc 20260401 0 0.0005 0.0005 0.0005 0.0005 2000 0.0005
IFRX.US InflaRx N.V 20260401 0 0.9 0.92 0.86 0.903 386100 0.903 up up correct
IGIC.US International General Insurance Holdings Ltd 20260401 0 24.32 24.81 24.035 24.64 68200 24.64 up up correct
IHRT.US iHeartMedia Inc 20260401 0 2.94 3.06 2.885 2.99 502325 2.99 up up correct
III.US Information Services Group Inc 20260401 0 3.86 3.91 3.81 3.84 178200 3.84 down down correct
IIIV.US i3 Verticals Inc 20260401 0 22.47 22.74 22.28 22.46 235251 22.46 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260401 0 0.465 0.4828 0.45 0.4542 139176 0.4542 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260401 0 0.08 0.08 0.08 0.08 0 0.08
IKT.US Inhibikase Therapeutics Inc 20260401 0 1.71 1.83 1.7 1.81 1165000 1.81 up up correct
ILMN.US Illumina Inc 20260401 0 123.62 128.5 122.61 126.63 1224300 126.63 up up correct
ILPT.US Industrial Logistics Properties Trust 20260401 0 5.67 5.71 5.4 5.59 459600 5.5459 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260401 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260401 0 0.378 0.378 0.297 0.305 729900 0.305 down down correct
IMCR.US Immunocore Holdings plc 20260401 0 30.6 31.51 29.875 30.31 437094 30.31 down down correct
IMKTA.US Ingles Markets Incorporated 20260401 0 90 91.4 89.42 90.21 116066 90.0519 up up correct
IMMP.US Immutep Limited 20260401 0 0.357 0.3907 0.3501 0.37 508149 0.37 up up correct
IMMR.US Immersion Corporation 20260401 0 5.54 5.74 5.54 5.56 715300 5.4953 up up correct
IMNM.US Immunome Inc 20260401 0 22.22 23.14 22.22 22.45 1149100 22.45 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260401 0 36.25 36.92 34.8 35.9 46500 35.9 down down correct
IMRA.US IMARA Inc 20260401 0 12.91 12.96 12.7502 12.7502 17659 12.6308 down down correct
IMRN.US Immuron Limited 20260401 0 0.833 0.833 0.731 0.807 5600 0.807 down down correct
IMRX.US Immuneering Corporation 20260401 0 5.32 5.525 5.248 5.33 532100 5.33 up up correct
IMTE.US Integrated Media Technology Limited 20260401 0 0.587 0.589 0.56 0.589 1500 0.589 up up correct
IMTX.US Immatics N.V 20260401 0 9.96 10.43 9.66 10.01 303300 10.01 up up correct
IMUX.US Immunic Inc 20260401 0 1.13 1.21 1.13 1.15 184440 11.5 up up correct
IMVT.US Immunovant Inc 20260401 0 25.13 25.865 25 25.1 700600 25.1 down down correct
IMXI.US International Money Express Inc 20260401 0 15.82 15.82 15.775 15.8 204100 15.8 down down correct
INAB.US IN8bio Inc. Common Stock 20260401 0 1.455 1.46 1.38 1.4 60500 1.4 down down correct
INBK.US First Internet Bancorp 20260401 0 20.35 20.98 20.35 20.52 27600 20.52 up up correct
INBKZ.US INBKZ 20260401 0 24.4 24.5 24.4 24.5 3800 24.5 up up correct
INBX.US Inhibrx Inc 20260401 0 68.76 71.65 67.05 67.05 178600 67.05 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260401 0 0.788 0.788 0.74 0.773 2400 0.773 down down correct
INCY.US Incyte Corporation 20260401 0 94.65 95.56 93.8 94.3 1481000 94.3 down down correct
INDB.US Independent Bank Corp 20260401 0 75.4 77.02 75.4 76.21 223100 76.21 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260401 0 3.31 3.39 3.03 3.08 2934900 3.08 down down correct
INDP.US Indaptus Therapeutics Inc 20260401 0 1.84 1.84 1.7 1.7 21900 1.7 down down correct
INGN.US Inogen Inc 20260401 0 6.23 6.38 6.23 6.27 153300 6.27 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260401 0 11.77 11.77 10.35 10.57 56000 10.57 down down correct
INM.US InMed Pharmaceuticals Inc 20260401 0 0.602 0.678 0.602 0.67 31500 0.67 up up correct
INMB.US INmune Bio Inc 20260401 0 1.15 1.255 1.15 1.23 494027 1.23 up up correct
INMD.US InMode Ltd 20260401 0 13.77 13.845 13.7 13.7 682800 13.7 down down correct
INN.US PF 20260401 0 15.91 17.33 15.91 17.03 3966 17.03 up up correct
INNV.US InnovAge Holding Corp 20260401 0 8.11 8.21 8 8.02 251100 8.02 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260401 0 1.76 1.78 1.72 1.74 531100 1.74 down up incorrect
INOD.US Innodata Inc 20260401 0 39.9 40.97 38.75 39.66 1227600 39.66 down up incorrect
INOV.US Inovalon Holdings Inc 20260401 0 35 35.11 35 35.058 3400 35.058 up down incorrect
INSE.US Inspired Entertainment Inc 20260401 0 7.18 7.24 6.906 6.96 96300 6.96 down up incorrect
INSG.US Inseego Corp 20260401 0 11.29 11.97 11.26 11.67 98000 11.67 up down incorrect
INSM.US Insmed Incorporated 20260401 0 164.49 166 161.73 164.86 2852200 164.86 up up correct
INTA.US Intapp Inc. Common Stock 20260401 0 25.84 25.88 24.64 25.04 868300 25.04 down down correct
INTC.US Intel Corporation 20260401 0 45 48.77 44.98 48.03 129598500 48.03 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260401 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260401 0 37.45 38.79 36.21 36.21 9800 36.21 down down correct
INTU.US Intuit Inc 20260401 0 431.26 431.62 413.75 425.87 2743600 424.558 down up incorrect
INTZ.US Intrusion Inc 20260401 0 0.8296 0.844 0.81 0.8345 68269 0.8345 up down incorrect
INVA.US Innoviva Inc 20260401 0 23.54 23.63 23.11 23.41 617900 23.41 down up incorrect
INVE.US Identiv Inc 20260401 0 3.73 3.76 3.6 3.69 34700 3.69 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260401 0 0.649 0.699 0.64 0.669 2920100 0.669 up down incorrect
INVZW.US Innoviz Technologies Ltd 20260401 0 0.0076 0.0076 0.0076 0.0076 214518 0.0076
IOBT.US IO Biotech Inc. Common Stock 20260401 0 0.0464 0.0484 0.0339 0.0437 32987748 0.0437 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260401 0 75.7 76.48 74.7946 75.13 1664978 75.13 down down correct
IOSP.US Innospec Inc 20260401 0 73.22 74.29 73.06 73.6 213900 73.6 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260401 0 3.6 3.65 3.39 3.45 9268500 3.45 down down correct
IPAR.US Inter Parfums Inc 20260401 0 90.87 93.32 90.8 92.54 263900 92.54 up up correct
IPDN.US Professional Diversity Network Inc 20260401 0 1.18 1.18 1.13 1.16 20726 1.16 down down correct
IPGP.US IPG Photonics Corporation 20260401 0 116.66 118.87 115.05 115.49 316100 115.49 down down correct
IPHA.US Innate Pharma S.A 20260401 0 1.33 1.377 1.33 1.35 11900 1.35 up up correct
IPSC.US Century Therapeutics Inc. 20260401 0 2.29 2.42 2.19 2.19 2142200 2.19 down down correct
IPW.US iPower Inc. 20260401 0 1.49 1.55 1.35 1.43 4172100 1.43 down down correct
IPWR.US Ideal Power Inc 20260401 0 2.89 3.02 2.856 2.94 46100 2.94 up up correct
IQ.US iQIYI Inc 20260401 0 1.36 1.4 1.355 1.38 9591200 1.38 up up correct
IRDM.US Iridium Communications Inc 20260401 0 28 29.37 27.73 28.52 2645700 28.52 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260401 0 35.07 35.37 33.61 34.09 27730900 34.09 down down correct
IRIX.US IRIDEX Corporation 20260401 0 1.01 1.03 0.9496 0.9496 187692 0.9496 down down correct
IRMD.US IRadimed Corporation 20260401 0 97.13 98.3 95.95 96.54 68518 96.54 down down correct
IRTC.US iRhythm Technologies Inc 20260401 0 119.62 122.31 117.42 118.22 585300 118.22 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260401 0 3.59 3.93 3.56 3.9 2677012 3.9 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260401 0 0.159 0.165 0.148 0.152 38190 6.08 down down correct
ISRG.US Intuitive Surgical Inc 20260401 0 462.89 468.33 460.76 464.45 1427200 464.45 up up correct
ISSC.US Innovative Solutions and Support Inc 20260401 0 21.8 22.3 20.87 21.92 962800 21.92 up up correct
ISTR.US Investar Holding Corporation 20260401 0 27.39 27.85 27.28 27.5 99500 27.5 up up correct
ITIC.US Investors Title Company 20260401 0 219.13 220.84 212.33 219.21 20000 219.21 up up correct
ITRI.US Itron Inc 20260401 0 89.65 92.19 89.65 90.42 578300 90.42 up up correct
ITRM.US Iterum Therapeutics plc 20260401 0 0.03 0.03 0.03 0.03 10412116 0.03
ITRN.US Ituran Location and Control Ltd 20260401 0 49.74 50.78 49.72 50.72 116100 50.72 up up correct
IVA.US Inventiva S.A 20260401 0 5.53 5.76 5.21 5.43 641600 5.43 down down correct
IZEA.US IZEA Worldwide Inc 20260401 0 3.54 3.58 3.44 3.46 62100 3.46 down down correct
JACK.US Jack in the Box Inc 20260401 0 9.83 10.05 9.57 9.71 1063100 9.71 down down correct
JAGX.US Jaguar Health Inc 20260401 0 0.37 0.48 0.37 0.406 24471 14.21 up up correct
JAKK.US JAKKS Pacific Inc 20260401 0 19.89 20.42 19.52 20.09 87000 20.09 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260401 0 14.11 14.68 14.035 14.51 1029900 14.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260401 0 190.16 192 187.97 188.27 687300 188.27 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260401 0 212.25 216.45 211.4 213.44 782900 213.44 up up correct
JBLU.US JetBlue Airways Corporation 20260401 0 4.5 4.63 4.47 4.55 24678600 4.55 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260401 0 79.28 83.54 77.59 82.54 231800 81.0248 up up correct
JD.US JD.com Inc 20260401 0 29.08 29.355 28.785 28.87 8431009 27.8961 down down correct
JFIN.US Jiayin Group Inc 20260401 0 4.09 4.222 3.93 3.96 126100 3.96 down down correct
JFU.US 9F Inc 20260401 0 3.61 3.88 3.23 3.49 10500 3.49 down down correct
JG.US Aurora Mobile Limited 20260401 0 6.79 7 6.79 7 992 7 up up correct
JJSF.US J & J Snack Foods Corp 20260401 0 78.96 79.3 77.36 78.82 185700 78.82 down down correct
JKHY.US Jack Henry & Associates Inc 20260401 0 158.15 158.15 154.28 155.63 997900 155.63 down down correct
JOUT.US Johnson Outdoors Inc 20260401 0 46.46 47.56 46.26 46.93 57300 46.6314 up down incorrect
JPM.US PM 20260401 0 17.53 17.68 17.51 17.56 123458 17.56 up up correct
JRSH.US Jerash Holdings (US) Inc 20260401 0 2.9 2.978 2.879 2.95 60800 2.95 up up correct
JRVR.US James River Group Holdings Ltd 20260401 0 6.34 6.34 6.06 6.07 237800 6.07 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260401 0 18.09 18.28 17.86 17.98 21000 17.98 down down correct
JSPR.US Jasper Therapeutics Inc 20260401 0 0.887 0.918 0.8 0.8 671500 0.8 down down correct
JSPRW.US Jasper Therapeutics Inc 20260401 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260401 0 4.28 4.35 4.06 4.1 51200 4.1 down down correct
JWEL.US Jowell Global Ltd 20260401 0 2.35 2.5 2.35 2.46 2500 2.46 up up correct
JYNT.US The Joint Corp 20260401 0 8.92 8.92 8.52 8.58 33600 8.58 down down correct
JZXN.US Jiuzi Holdings Inc 20260401 0 0.93 0.93 0.888 0.9 35500 0.9 down down correct
KALA.US Kala Pharmaceuticals Inc 20260401 0 0.18 0.198 0.1615 0.163 5787730 0.163 down down correct
KALU.US Kaiser Aluminum Corporation 20260401 0 123.06 131.62 122.57 131.01 374900 130.398 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260401 0 20.69 21.305 19.44 19.77 1288600 19.77 down down correct
KARO.US Karooooo Ltd 20260401 0 50.49 52.19 49.52 50.8 36508 50.8 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260401 0 0.016 0.016 0.0152 0.016 16928 0.016
KBNT.US Kubient Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260401 0 13.97 14.26 13.81 13.9 1070000 13.9 down down correct
KDP.US Keurig Dr Pepper Inc 20260401 0 25.97 26.21 25.53 25.69 11980100 25.69 down up incorrect
KE.US Kimball Electronics Inc 20260401 0 24.01 24.61 23.63 23.67 290773 23.67 down up incorrect
KELYA.US Kelly Services Inc 20260401 0 8.89 8.95 8.66 8.67 325700 8.67 down up incorrect
KELYB.US Kelly Services Inc 20260401 0 13.61 13.63 13.16 13.34 5100 13.34 down down correct
KEQU.US Kewaunee Scientific Corporation 20260401 0 34.35 34.5 33.97 33.97 6300 33.97 down down correct
KFRC.US Kforce Inc 20260401 0 29.12 29.29 27.99 29.1 176500 29.1 down up incorrect
KHC.US The Kraft Heinz Company 20260401 0 22.33 22.39 21.95 22.27 10617900 22.27 down up incorrect
KIDS.US OrthoPediatrics Corp 20260401 0 15.91 16.45 15.74 16.29 91700 16.29 up down incorrect
KINS.US Kingstone Companies Inc 20260401 0 14.72 14.825 14.44 14.54 66031 14.54 down up incorrect
KLAC.US KLA Corporation 20260401 0 1484.21 1539.9301 1483.8 1519.84 879900 1519.84 up up correct
KLDO.US Kaleido Biosciences Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 237 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260401 0 66.36 68.19 66.04 66.28 399600 66.28 down down correct
KLTR.US Kaltura Inc. Common Stock 20260401 0 1.2 1.235 1.17 1.17 286900 1.17 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260401 0 2.55 2.62 2.38 2.41 199300 2.41 down down correct
KMDA.US Kamada Ltd 20260401 0 8.36 8.57 8.36 8.47 49700 8.47 up up correct
KNDI.US Kandi Technologies Group Inc 20260401 0 0.84 0.85 0.81 0.84 37600 0.84
KNSA.US Kiniksa Pharmaceuticals Ltd 20260401 0 48.87 49.329 47.71 48.13 494000 48.13 down down correct
KNSL.US Kinsale Capital Group Inc 20260401 0 345 349.63 335.48 345.8 280900 345.8 up up correct
KOD.US Kodiak Sciences Inc 20260401 0 39.78 44.3 38.22 42.81 2621100 42.81 up up correct
KOPN.US Kopin Corporation 20260401 0 2.3 2.62 2.28 2.44 8803100 2.44 up up correct
KOSS.US Koss Corporation 20260401 0 3.69 3.83 3.69 3.74 12700 3.74 up up correct
KPLT.US Katapult Holdings Inc 20260401 0 6.86 7.27 6.86 7.17 3800 7.17 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260401 0 0.0039 0.0039 0.0039 0.0039 5100 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260401 0 1.92 1.95 1.9 1.95 12100 1.95 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260401 0 5.61 5.86 5.39 5.82 587700 5.82 up up correct
KRBP.US Kiromic BioPharma Inc 20260401 0 20.01 20.105 20.01 20.105 3 20.105 up up correct
KRKR.US 36Kr Holdings Inc 20260401 0 3.99 3.99 3.85 3.85 14900 3.85 down down correct
KRMD.US Repro Med Systems Inc 20260401 0 4.37 4.385 4.26 4.27 61100 4.27 down down correct
KRNT.US Kornit Digital Ltd 20260401 0 14.88 15 14.68 14.86 1022800 14.86 down down correct
KRNY.US Kearny Financial Corp 20260401 0 7.59 7.75 7.59 7.67 301600 7.67 up up correct
KROS.US Keros Therapeutics Inc 20260401 0 11.1 11.96 11.08 11.69 625600 11.69 up up correct
KRT.US Karat Packaging Inc 20260401 0 28.23 28.66 28.175 28.32 67785 28.32 up up correct
KRUS.US Kura Sushi USA Inc 20260401 0 70.8 71.46 68.44 69.38 141400 69.38 down down correct
KRYS.US Krystal Biotech Inc 20260401 0 260.97 264 255.475 258.91 351300 258.91 down down correct
KTCC.US Key Tronic Corporation 20260401 0 2.71 2.77 2.7 2.72 7700 2.72 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260401 0 72.64 72.8 67.6 67.7 4421500 67.7 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260401 0 0.719 0.744 0.54 0.744 7913500 0.744 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260401 0 0.0109 0.0109 0.0109 0.0109 36180 0.0109
KURA.US Kura Oncology Inc 20260401 0 8.11 8.56 8.09 8.34 1361514 8.34 up down incorrect
KVHI.US KVH Industries Inc 20260401 0 9.06 9.39 8.96 9.01 107200 9.01 down down correct
KXIN.US Kaixin Auto Holdings 20260401 0 5.538 7 5.46 6 45700 6 up up correct
KYMR.US Kymera Therapeutics Inc 20260401 0 84.2 86.78 83.61 84.93 668100 84.93 up up correct
KZIA.US Kazia Therapeutics Limited 20260401 0 7.33 7.76 7 7.18 217700 7.18 down down correct
KZR.US Kezar Life Sciences Inc 20260401 0 7.43 7.49 7.37 7.4 110300 7.4 down down correct
LAKE.US Lakeland Industries Inc 20260401 0 8.23 8.45 8.14 8.21 62400 8.21 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260401 0 126.55 128.04 125.54 126.01 552100 126.01 down down correct
LAND.US Gladstone Land Corporation 20260401 0 10.2 10.32 10.19 10.26 445000 10.2119 up up correct
LANDO.US Gladstone Land Corporation 20260401 0 20.11 20.505 20.11 20.16 16200 20.0399 up up correct
LARAX.US LARAX 20260401 0 8.29 8.29 8.29 8.29 0 8.29
LARK.US Landmark Bancorp Inc 20260401 0 25.13 25.45 24.78 25.35 5200 25.35 up up correct
LASR.US nLIGHT Inc 20260401 0 58.88 61.28 57.665 58.3 1540600 58.3 down down correct
LAUR.US Laureate Education Inc 20260401 0 34.85 35.705 34.56 35.22 1158600 35.22 up up correct
LBRDA.US Liberty Broadband Corporation 20260401 0 49.9 50.54 48.45 50.2 123830 50.2 up up correct
LBRDK.US Liberty Broadband Corporation 20260401 0 50.16 50.66 48.585 50.31 962600 50.31 up up correct
LBRDP.US Liberty Broadband Corporation 20260401 0 23.44 23.68 23.4 23.42 4700 23.42 down down correct
LBTYA.US Liberty Global plc 20260401 0 12.18 12.315 11.975 12.14 1758820 12.14 down down correct
LBTYB.US Liberty Global plc 20260401 0 13 14 13 13.7 8800 13.7 up up correct
LBTYK.US Liberty Global plc 20260401 0 11.76 11.92 11.56 11.82 1130827 11.82 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260401 0 29.18 29.4 29.18 29.23 34300 29.23 up up correct
LCID.US Lucid Group Inc. Common Stock 20260401 0 9.69 9.8 9.51 9.56 4828400 9.56 down down correct
LCNB.US LCNB Corp 20260401 0 15.71 15.94 15.54 15.88 25900 15.88 up up correct
LCRDX.US LCRDX 20260401 0 8.29 8.29 8.29 8.29 0 8.29
LCRUX.US LCRUX 20260401 0 8.29 8.29 8.29 8.29 0 8.29
LCUT.US Lifetime Brands Inc 20260401 0 5.74 5.99 5.54 5.57 152900 5.5349 down down correct
LE.US Lands' End Inc 20260401 0 12 12.21 11.42 11.56 829900 11.56 down down correct
LECO.US Lincoln Electric Holdings Inc 20260401 0 249.98 254.09 249.4 249.76 389000 249.76 down down correct
LEDS.US SemiLEDs Corporation 20260401 0 1.32 1.4 1.28 1.3 7496 1.3 down down correct
LEE.US Lee Enterprises Incorporated 20260401 0 8.43 8.62 8.09 8.42 75320 8.42 down down correct
LEGH.US Legacy Housing Corporation 20260401 0 20.59 20.88 20.42 20.54 118400 20.54 down down correct
LEGN.US Legend Biotech Corporation 20260401 0 18.39 19.23 18.32 19.05 1073900 19.05 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260401 0 45.87 45.87 45.87 45.87 0 45.87
LESL.US Leslie's Inc 20260401 0 1.148 1.4127 1.11 1.35 529407 1.35 up up correct
LEXX.US Lexaria Bioscience Corp 20260401 0 0.802 0.89 0.79 0.866 253500 0.866 up up correct
LFMD.US LifeMD Inc 20260401 0 3.65 3.8 3.51 3.58 1007400 3.58 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260401 0 23.74 24 23.6 24 4000 23.445 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260401 0 6.37 6.55 6.34 6.37 2041800 6.37
LFUS.US Littelfuse Inc 20260401 0 343.81 354.2 343.81 345.52 204700 345.52 up down incorrect
LFVN.US LifeVantage Corporation 20260401 0 4.34 4.36 4.2 4.2 80400 4.2 down up incorrect
LGHL.US Lion Group Holding Ltd 20260401 0 0.9 0.966 0.851 0.907 87200 0.907 up up correct
LGIH.US LGI Homes Inc 20260401 0 39.35 39.62 38.16 38.21 482700 38.21 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260401 0 203.5 205.5 198.01 199.62 262000 199.62 down down correct
LGO.US Largo Resources Ltd 20260401 0 1.22 1.32 1.18 1.26 2554200 1.26 up up correct
LGVN.US Longeveron Inc 20260401 0 1.04 1.15 1.025 1.12 1518800 1.12 up up correct
LI.US Li Auto Inc 20260401 0 18.565 19.04 18.305 18.38 4852200 18.38 down down correct
LIDR.US Aeye Inc 20260401 0 1.85 1.97 1.84 1.84 1242529 1.84 down down correct
LIDRW.US AEye Inc 20260401 0 0.031 0.038 0.031 0.035 12800 0.035 up up correct
LIFE.US aTyr Pharma Inc 20260401 0 11.2 11.66 11.09 11.13 522500 11.13 down down correct
LILA.US Liberty Latin America Ltd 20260401 0 8.59 8.6 8.28 8.41 359116 8.41 down down correct
LILAK.US Liberty Latin America Ltd 20260401 0 8.76 8.85 8.47 8.63 973920 8.63 down down correct
LINC.US Lincoln Educational Services Corporation 20260401 0 40.8 42.35 40.49 41.95 525400 41.95 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260401 0 17.54 17.96 17.37 17.7 456100 17.7 up up correct
LINK.US Interlink Electronics Inc 20260401 0 2.9 3.139 2.9 3.105 7200 3.105 up up correct
LIQT.US LiqTech International Inc 20260401 0 1.91 1.99 1.87 1.88 5000 1.88 down down correct
LITE.US Lumentum Holdings Inc 20260401 0 734.875 784.894 732 764.65 6911900 764.65 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260401 0 2.76 2.76 2.47 2.51 454782 2.51 down down correct
LIVE.US Live Ventures Incorporated 20260401 0 13.5 13.5 12.64 12.64 3300 12.64 down down correct
LIVN.US LivaNova PLC 20260401 0 63.83 65.21 63.69 64.63 638000 64.63 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260401 0 3.05 3.23 3.02 3.07 75900 3.07 up down incorrect
LKFN.US Lakeland Financial Corporation 20260401 0 57.45 58.48 57.45 58.02 101900 57.5174 up up correct
LKQ.US LKQ Corporation 20260401 0 29.48 29.58 29.1 29.31 1705900 29.31 down down correct
LMAT.US LeMaitre Vascular Inc 20260401 0 109.42 110.45 107.64 108.75 234700 108.75 down up incorrect
LMB.US Limbach Holdings Inc 20260401 0 79.09 82.455 79.09 80.2 103217 80.2 up down incorrect
LMFA.US LM Funding America Inc 20260401 0 0.244 0.256 0.242 0.243 214800 0.243 down down correct
LMNR.US Limoneira Company 20260401 0 13.41 13.65 13.34 13.34 67800 13.34 down down correct
LNSR.US LENSAR Inc 20260401 0 6.29 6.295 5.97 5.97 167632 5.97 down down correct
LNT.US Alliant Energy Corporation 20260401 0 71.36 72.35 71.32 71.94 1823000 71.4054 up up correct
LNTH.US Lantheus Holdings Inc 20260401 0 76.41 77.71 74.94 75.7 701600 75.7 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260401 0 4.45 4.58 4.44 4.53 27552 4.4262 up up correct
LOB.US Live Oak Bancshares Inc 20260401 0 33.44 34.01 33.356 33.39 226800 33.39 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260401 0 13.92 14.025 13.54 13.88 203600 13.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20260401 0 7.97 8.2 7.97 8.2 37200 8.2 up up correct
LOGI.US Logitech International S.A 20260401 0 91.86 92.44 91.16 91.72 819500 91.72 down down correct
LOOP.US Loop Industries Inc 20260401 0 1.44 1.49 1.43 1.49 19400 1.49 up up correct
LOPE.US Grand Canyon Education Inc 20260401 0 170.03 172.14 167.14 171.17 225100 171.17 up up correct
LOVE.US The Lovesac Company 20260401 0 14.9 14.935 14.555 14.61 267700 14.61 down down correct
LPCN.US Lipocine Inc 20260401 0 7.94 9.3 7.6 9.25 171200 9.25 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260401 0 304.46 308.01 284.3 289.27 1091300 289.27 down up incorrect
LPRO.US Open Lending Corporation 20260401 0 1.26 1.28 1.225 1.24 369500 1.24 down up incorrect
LPSN.US LivePerson Inc 20260401 0 2.58 2.63 2.53 2.57 82700 2.57 down up incorrect
LPTH.US LightPath Technologies Inc 20260401 0 10.3 10.91 10.19 10.22 1684400 10.22 down up incorrect
LQDA.US Liquidia Corporation 20260401 0 38.29 38.55 36.93 37.47 1350600 37.47 down down correct
LQDT.US Liquidity Services Inc 20260401 0 30.74 31.26 30.56 30.86 132200 30.86 up up correct
LRCX.US Lam Research Corporation 20260401 0 215.45 225.5 215 222.01 10697600 222.01 up up correct
LRMR.US Larimar Therapeutics Inc 20260401 0 4.58 4.82 4.58 4.68 1842200 4.68 up up correct
LSBK.US Lake Shore Bancorp Inc 20260401 0 15.28 15.29 15.15 15.25 6600 15.25 down down correct
LSCC.US Lattice Semiconductor Corporation 20260401 0 94.23 97.42 94.12 95.54 1277600 95.54 up down incorrect
LSTR.US Landstar System Inc 20260401 0 161.15 164.23 158.95 161.57 452300 161.57 up down incorrect
LTAFX.US Altst Strgs Fd A 20260401 0 10.73 10.73 10.73 10.73 0 10.73
LTBR.US Lightbridge Corporation 20260401 0 11.35 11.5 10.59 10.62 970500 10.62 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260401 0 9.91 9.91 9.91 9.91 0 9.91
LTCH.US Latch Inc 20260401 0 0.21 0.24 0.21 0.23 37100 0.23 up up correct
LTIFX.US LTIFX 20260401 0 10.89 10.89 10.89 10.89 0 10.89
LTRN.US Lantern Pharma Inc 20260401 0 1.5 1.62 1.36 1.42 1262400 1.42 down down correct
LTRX.US Lantronix Inc 20260401 0 5.34 5.46 5.21 5.27 377649 5.27 down down correct
LTRYW.US Lottery Com 20260401 0 0.0094 0.0094 0.0094 0.0094 56988 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260401 0 1.14 1.2 1.12 1.15 676395 1.15 up up correct
LULU.US Lululemon Athletica Inc 20260401 0 150.93 161 150.8 158.81 3039500 158.81 up up correct
LUNA.US Luna Innovations Incorporated 20260401 0 1.18 1.19 1.18 1.19 18400 1.19 up up correct
LUNG.US Pulmonx Corporation 20260401 0 1.27 1.35 1.25 1.28 183100 1.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260401 0 12.59 13.212 12.255 12.665 14600 12.665 up up correct
LVO.US LiveOne Inc 20260401 0 5.24 5.24 4.64 4.68 60400 4.68 down down correct
LWAY.US Lifeway Foods Inc 20260401 0 22.05 22.85 20.7 22.72 312000 22.72 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260401 0 7.03 7.11 6.78 6.84 2624100 6.84 down down correct
LX.US LexinFintech Holdings Ltd 20260401 0 2.2 2.215 2.11 2.14 1610200 1.9658 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260401 0 0.2 0.23 0.2 0.206 80430 2.06 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260401 0 1.59 1.71 1.55 1.64 2903900 1.64 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260401 0 20.14 22 19.76 20.81 97700 20.81 up up correct
LYFT.US Lyft Inc 20260401 0 13.41 13.548 13.04 13.29 12291900 13.29 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260401 0 0.4902 0.5343 0.4902 0.4903 21088 0.4903 up down incorrect
LYTS.US LSI Industries Inc 20260401 0 18.86 19.28 18.66 18.75 203922 18.75 down up incorrect
LZ.US LegalZoom.com Inc 20260401 0 5.72 5.79 5.49 5.7 2458800 5.7 down up incorrect
MANH.US Manhattan Associates Inc 20260401 0 134.91 135.96 130.9 134.3 510400 134.3 down down correct
MAPS.US WM Technology Inc 20260401 0 0.6573 0.6982 0.6472 0.6787 692749 0.6787 up up correct
MAPSW.US WM Technology Inc 20260401 0 0.0035 0.0036 0.0035 0.0036 1300 0.0036 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260401 0 2 2 2 2 200 2
MAQCU.US Maquia Capital Acquisition Corporation 20260401 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260401 0 329.64 334.135 325.31 333.46 1577656 333.46 up up correct
MARA.US Marathon Digital Holdings Inc 20260401 0 8.22 8.33 8 8.04 31162800 8.04 down down correct
MARK.US Remark Holdings Inc 20260401 0 0.0011 0.0011 0.0011 0.0011 7288 0.0011
MARPS.US Marine Petroleum Trust 20260401 0 5.33 5.48 5.33 5.39 10000 5.39 up up correct
MASI.US Masimo Corporation 20260401 0 177.87 178.27 177.55 178.01 771300 178.01 up up correct
MASS.US 908 Devices Inc 20260401 0 6.17 6.355 6.17 6.21 254900 6.21 up up correct
MAT.US Mattel Inc 20260401 0 14.53 14.66 14.3 14.56 4719200 14.56 up up correct
MATW.US Matthews International Corporation 20260401 0 25.96 26.27 25.28 25.28 154500 25.28 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260401 0 1.43 1.44 1.07 1.12 853344 1.12 down down correct
MBAY.US MediaBay Inc 20260401 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260401 0 43.16 44.465 42.88 44.26 179000 44.26 up up correct
MBINN.US Merchants Bancorp 20260401 0 19.3 19.87 19.3 19.5 12800 19.5 up up correct
MBIO.US Mustang Bio Inc 20260401 0 0.728 0.799 0.727 0.76 45400 0.76 up up correct
MBOT.US Microbot Medical Inc 20260401 0 2.46 2.47 2.36 2.37 1288140 2.37 down down correct
MBRX.US Moleculin Biotech Inc 20260401 0 2.26 2.3 2.2 2.23 59400 2.23 down down correct
MBUU.US Malibu Boats Inc 20260401 0 25.92 26.09 25.23 25.35 221300 25.35 down down correct
MBWM.US Mercantile Bank Corporation 20260401 0 50.73 51.66 50.73 51.05 78500 51.05 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260401 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260401 0 28.62 29.425 28.62 29.11 104900 28.854 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260401 0 20.54 20.78 20.28 20.41 113200 20.41 down down correct
MCHP.US Microchip Technology Incorporated 20260401 0 64.83 66.53 64.51 65.38 7926800 65.38 up up correct
MCHX.US Marchex Inc 20260401 0 1.56 1.57 1.54 1.56 5600 1.56
MCRB.US Seres Therapeutics Inc 20260401 0 9 9.32 8.725 8.86 36500 8.86 down down correct
MCRI.US Monarch Casino & Resort Inc 20260401 0 95.79 97.5 95.38 96.43 80400 96.43 up up correct
MDB.US MongoDB Inc 20260401 0 248.45 253.41 244.77 249.36 1244100 249.36 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260401 0 531.32 545.26 525 529.84 423000 529.84 down down correct
MDIA.US MediaCo Holding Inc 20260401 0 0.681 0.75 0.674 0.745 27400 0.745 up up correct
MDLZ.US Mondelez International Inc 20260401 0 57.62 57.65 56.51 57.07 9978400 57.07 down down correct
MDRR.US Medalist Diversified REIT Inc 20260401 0 11.3001 11.3001 11.3001 11.3001 1356 11.2322
MDRX.US Allscripts Healthcare Solutions Inc 20260401 0 4.56 4.65 4.56 4.56 52862 4.56
MDWD.US MediWound Ltd 20260401 0 16.33 16.755 16.155 16.2 103500 16.2 down up incorrect
MDXG.US MiMedx Group Inc 20260401 0 3.99 4.1 3.93 3.95 1457800 3.95 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260401 0 2.35 2.5 2.23 2.24 185400 2.24 down up incorrect
MEDP.US Medpace Holdings Inc 20260401 0 480.3 491.64 480.3 489.48 255900 489.48 up up correct
MELI.US MercadoLibre Inc 20260401 0 1740.155 1741.0399 1692.31 1718.97 643621 1718.97 down down correct
MEOH.US Methanex Corporation 20260401 0 59.63 60.82 58.18 59.04 1871700 59.04 down up incorrect
MERC.US Mercer International Inc 20260401 0 1.45 1.46 1.38 1.38 238600 1.38 down up incorrect
MESO.US Mesoblast Limited 20260401 0 15.78 16.5 15.77 15.8 464900 15.8 up down incorrect
METC.US Ramaco Resources Inc 20260401 0 15.59 16.2 14.75 14.83 2555100 14.83 down up incorrect
MFIN.US Medallion Financial Corp 20260401 0 8.62 8.7899 8.45 8.45 25573 8.45 down down correct
MGEE.US MGE Energy Inc 20260401 0 76.5 78.38 76.5 77.71 130709 77.71 up up correct
MGNI.US Magnite Inc 20260401 0 12.12 12.12 11.57 11.79 1981800 11.79 down down correct
MGNX.US MacroGenics Inc 20260401 0 2.89 2.96 2.85 2.9 425210 2.9 up up correct
MGPI.US MGP Ingredients Inc 20260401 0 18.3 18.65 18.25 18.34 221700 18.34 up up correct
MGRC.US McGrath RentCorp 20260401 0 110.72 114.32 110.1 112 311700 111.5185 up up correct
MGTX.US MeiraGTx Holdings plc 20260401 0 8.77 9.28 8.75 9.09 1165200 9.09 up up correct
MGYR.US Magyar Bancorp Inc 20260401 0 17.116 17.75 16.95 17.55 7393 17.55 up up correct
MIDD.US The Middleby Corporation 20260401 0 132.58 135.18 132.25 132.81 598900 132.81 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260401 0 1.97 2.03 1.8 1.93 66300 1.93 down up incorrect
MIND.US MIND Technology Inc 20260401 0 8.35 8.5 8.07 8.24 56300 8.24 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260401 0 94.51 97.51 92.255 94.62 873700 94.62 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260401 0 1.23 1.36 1.22 1.31 2828100 1.31 up up correct
MITK.US Mitek Systems Inc 20260401 0 13.7 14.11 13.44 13.75 692100 13.75 up down incorrect
MKSI.US MKS Instruments Inc 20260401 0 234.57 240 233.1 235.96 1014500 235.96 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260401 0 18.81 19.635 18.7 18.77 20800 18.77 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260401 0 164.98 166.7 163.33 165.62 505500 165.62 up down incorrect
MLAB.US Mesa Laboratories Inc 20260401 0 88.93 91.02 88.11 88.46 135800 88.46 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260401 0 10.54 10.54 10.54 10.54 1100 10.54
MLACU.US Malacca Straits Acquisition Company Limited 20260401 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260401 0 5.76 5.88 5.72 5.77 1281300 5.77 up up correct
MLKN.US MillerKnoll Inc 20260401 0 14.4 14.7 14.31 14.5 1445600 14.5 up up correct
MMLP.US Martin Midstream Partners L.P 20260401 0 2.75 2.83 2.75 2.83 18800 2.83 up up correct
MMSI.US Merit Medical Systems Inc 20260401 0 69.45 71.4 68.17 68.23 795000 68.23 down down correct
MMYT.US MakeMyTrip Limited 20260401 0 38.01 39.75 37.51 37.88 2444200 37.88 down down correct
MNDO.US MIND C.T.I. Ltd 20260401 0 1.15 1.17 1.14 1.14 13457 1.14 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260401 0 69.95 70.49 67.1 68.1 956000 68.1 down down correct
MNKD.US MannKind Corporation 20260401 0 2.49 2.58 2.45 2.54 3478400 2.54 up up correct
MNOV.US MediciNova Inc 20260401 0 1.4 1.44 1.38 1.42 56700 1.42 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260401 0 54.69 58.22 53.241 55.39 121300 55.39 up down incorrect
MNRO.US Monro Inc 20260401 0 16.17 16.77 16.08 16.48 1008200 16.48 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260401 0 22.4 22.64 22.35 22.41 30749 22.41 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260401 0 24.95 25 24.95 25 449 25 up down incorrect
MNST.US Monster Beverage Corporation 20260401 0 72.42 73.2 71.87 72.77 4253000 72.77 up down incorrect
MNTK.US Montauk Renewables Inc 20260401 0 1.15 1.17 1.125 1.13 169600 1.13 down up incorrect
MNTS.US Momentus Inc 20260401 0 3.68 3.91 3.55 3.73 492900 3.73 up down incorrect
MNTSW.US Momentus Inc 20260401 0 0.0143 0.0143 0.0143 0.0143 101739 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260401 0 4 4.1 4 4.005 4400 4.005 up up correct
MOMO.US Momo Inc 20260401 0 5.79 5.895 5.79 5.86 677600 5.5941 up up correct
MORN.US Morningstar Inc 20260401 0 167.9 172.74 163.49 169.7 504000 169.2 up up correct
MOTS.US Motus GI Holdings Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260401 0 13.2 13.6641 11.0299 11.7999 65048 8.6892 down down correct
MPAA.US Motorcar Parts of America Inc 20260401 0 11.06 11.28 10.78 10.91 73520 10.91 down down correct
MPB.US Mid Penn Bancorp Inc 20260401 0 32.33 32.81 32.33 32.37 257215 32.37 up up correct
MPWR.US Monolithic Power Systems Inc 20260401 0 1100.75 1138.42 1095.01 1119.51 668200 1119.51 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260401 0 4.11 4.12 3.915 3.93 1687500 3.93 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260401 0 0.29 0.2996 0.225 0.2996 176692 0.2996 up up correct
MRAM.US Everspin Technologies Inc 20260401 0 9.05 9.3 8.98 9.2 225700 9.2 up up correct
MRBK.US Meridian Corporation 20260401 0 19.07 19.25 19.01 19.1 102000 19.1 up up correct
MRCC.US Monroe Capital Corporation 20260401 0 4.63 4.6999 4.44 4.54 71257 4.0038 down down correct
MRCY.US Mercury Systems Inc 20260401 0 74.94 75.8 74.21 74.75 496500 74.75 down down correct
MREO.US Mereo BioPharma Group plc 20260401 0 0.335 0.364 0.329 0.33 1871500 0.33 down down correct
MRKR.US Marker Therapeutics Inc 20260401 0 1.3 1.35 1.29 1.31 73000 1.31 up up correct
MRLN.US Marlin Business Services Corp 20260401 0 7.85 8.427 6.875 7.67 1602500 7.67 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260401 0 1.09 1.12 1.09 1.12 15500 1.12 up up correct
MRNA.US Moderna Inc 20260401 0 51.64 52.78 49.58 50.03 7548900 50.03 down down correct
MRTN.US Marten Transport Ltd 20260401 0 13.41 13.58 13.24 13.37 729900 13.37 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260401 0 2.84 2.955 2.825 2.87 2219900 2.87 up up correct
MRVL.US Marvell Technology Inc 20260401 0 100.82 107.84 100.49 106.71 44072500 106.6566 up up correct
MS.US PO 20260401 0 17.17 17.26 17.08 17.21 105983 17.21 up up correct
MSBI.US Midland States Bancorp Inc 20260401 0 22.45 23.05 22.335 22.84 100700 22.84 up up correct
MSEX.US Middlesex Water Company 20260401 0 52 53 52 52.69 130500 52.69 up up correct
MSFT.US Microsoft Corporation 20260401 0 373.49 373.99 368.2 369.37 29417200 369.37 down down correct
MSGM.US Motorsport Games Inc 20260401 0 4.05 4.29 4.035 4.13 23700 4.13 up up correct
MSTR.US MicroStrategy Incorporated 20260401 0 126.18 126.3 121.44 122.78 15378300 122.78 down down correct
MTC.US Mmtec Inc 20260401 0 4.71 5.758 4.71 5.41 41800 5.41 up up correct
MTCH.US Match Group Inc 20260401 0 30.885 31.305 30.46 31.14 3347500 30.9462 up up correct
MTEX.US Mannatech Incorporated 20260401 0 6.24 6.32 6.24 6.32 3100 6.32 up down incorrect
MTLS.US Materialise NV 20260401 0 4.96 5.1 4.91 4.99 48000 4.99 up down incorrect
MTRX.US Matrix Service Company 20260401 0 11.53 11.85 11.52 11.76 235600 11.76 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260401 0 226.12 234.91 223.01 229.36 1068900 229.36 up up correct
MU.US Micron Technology Inc 20260401 0 348.91 377.89 343 367.85 74429800 367.85 up up correct
MVBF.US MVB Financial Corp 20260401 0 24.96 25.415 24.845 25.12 66600 25.12 up up correct
MVIS.US MicroVision Inc 20260401 0 0.65 0.67 0.64 0.65 3292200 0.65
MVST.US Microvast Holdings Inc 20260401 0 1.53 1.55 1.44 1.46 3100413 1.46 down down correct
MVSTW.US Microvast Holdings Inc 20260401 0 0.0449 0.0449 0.0449 0.0449 74531 0.0449
MXCT.US MaxCyte Inc. 20260401 0 0.73 0.762 0.69 0.744 1512900 0.744 up up correct
MYFW.US First Western Financial Inc 20260401 0 24.36 25 24.36 24.98 40100 24.98 up up correct
MYGN.US Myriad Genetics Inc 20260401 0 4.53 4.7 4.51 4.59 855200 4.59 up up correct
MYPS.US Playstudios Inc 20260401 0 0.479 0.482 0.4527 0.4697 234588 0.4697 down down correct
MYPSW.US MYPSW 20260401 0 0.004 0.004 0.004 0.004 19800 0.004
MYRG.US MYR Group Inc 20260401 0 285.23 296.94 284 289.31 295400 289.31 up up correct
MYSZ.US My Size Inc 20260401 0 0.599 0.69 0.56 0.659 282800 0.659 up up correct
NAII.US Natural Alternatives International Inc 20260401 0 2.6 2.68 2.6 2.68 14800 2.68 up up correct
NATH.US Nathan's Famous Inc 20260401 0 100.79 100.85 100.62 100.66 20555 100.66 down down correct
NATR.US Nature's Sunshine Products Inc 20260401 0 23.99 24.8 23.8 24.47 106600 24.47 up up correct
NAUT.US Nautilus Biotechnology Inc 20260401 0 3.87 4.05 3.35 3.355 468700 3.355 down down correct
NAVI.US Navient Corporation 20260401 0 8.23 8.41 8.17 8.29 709200 8.29 up up correct
NBIX.US Neurocrine Biosciences Inc 20260401 0 131.93 133.4 130.25 132.56 1133000 132.56 up up correct
NBN.US Northeast Bank 20260401 0 112.37 115.79 112.37 115.04 68500 115.04 up up correct
NBST.US Newbury Street Acquisition Corporation 20260401 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260401 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260401 0 42.85 43.33 42.55 43 212400 43 up down incorrect
NBTX.US Nanobiotix S.A 20260401 0 32.9 34.655 32.14 34.07 128637 34.07 up down incorrect
NCMI.US National CineMedia Inc 20260401 0 3.07 3.1 2.99 3.02 465300 3.02 down down correct
NCNA.US NuCana plc 20260401 0 1.41 1.59 1.41 1.54 30500 1.54 up up correct
NCNO.US nCino Inc 20260401 0 18.37 18.44 16.094 16.57 12854100 16.57 down down correct
NCSM.US NCS Multistage Holdings Inc 20260401 0 60.76 64.83 60.21 60.21 12622 60.21 down down correct
NCTY.US The9 Limited 20260401 0 5.45 5.59 5.33 5.36 10500 5.36 down down correct
NDAQ.US Nasdaq Inc 20260401 0 85.6 85.88 84.18 85.15 2826600 85.15 down down correct
NDLS.US Noodles & Company 20260401 0 8.66 9.35 8.42 8.85 98500 8.85 up up correct
NDRA.US ENDRA Life Sciences Inc 20260401 0 4.39 4.75 4.39 4.65 11400 4.65 up up correct
NDSN.US Nordson Corporation 20260401 0 267.85 271.38 266.42 267.24 377900 267.24 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260401 0 24.08 24.41 23.82 24.21 63775 24.0091 up down incorrect
NEGG.US Newegg Commerce Inc 20260401 0 41.06 41.88 39.01 39.01 42700 39.01 down up incorrect
NEO.US NeoGenomics Inc 20260401 0 7.49 7.89 7.43 7.75 1773800 7.75 up down incorrect
NEOG.US Neogen Corporation 20260401 0 9.45 9.57 9.3 9.39 2050700 9.39 down down correct
NEON.US Neonode Inc 20260401 0 1.44 1.47 1.4 1.43 49000 1.43 down down correct
NEPH.US Nephros Inc 20260401 0 2.98 2.98 2.8 2.96 20300 2.96 down down correct
NERV.US Minerva Neurosciences Inc 20260401 0 6.12 6.155 5.59 5.6 165100 5.6 down down correct
NESR.US National Energy Services Reunited Corp 20260401 0 21.47 22.27 21.3 22.04 1683600 22.04 up up correct
NEWT.US Newtek Business Services Corp 20260401 0 11.07 11.17 10.9 11.09 329254 11.09 up up correct
NEXI.US NexImmune Inc 20260401 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260401 0 7.33 7.6 7.125 7.34 5647325 7.34 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260401 0 13.6 13.67 13.54 13.54 230600 13.54 down down correct
NFE.US New Fortress Energy Inc 20260401 0 0.61 0.618 0.57 0.584 7444000 0.584 down down correct
NFLX.US Netflix Inc 20260401 0 96.47 97.2 94.26 95.55 30439300 95.55 down down correct
NHTC.US Natural Health Trends Corp 20260401 0 2.84 2.9 2.8 2.88 15600 2.88 up up correct
NICE.US NICE Ltd 20260401 0 111.78 111.78 109.23 110.11 296800 110.11 down down correct
NICHX.US NICHX 20260401 0 26.06 26.06 26.06 26.06 0 25.8645
NIU.US Niu Technologies 20260401 0 2.89 2.98 2.86 2.9 218200 2.9 up down incorrect
NKSH.US National Bankshares Inc 20260401 0 36.48 37.3 36.2 36.34 50100 36.34 down down correct
NKTR.US Nektar Therapeutics 20260401 0 73.08 78.81 72.11 75.71 1301700 75.71 up up correct
NKTX.US Nkarta Inc 20260401 0 2.14 2.31 2.13 2.19 805200 2.19 up up correct
NMFC.US New Mountain Finance Corporation 20260401 0 7.75 7.77 7.53 7.7 1350000 7.7 down down correct
NMIH.US NMI Holdings Inc 20260401 0 37.54 37.62 37.16 37.35 283200 37.35 down down correct
NMRD.US Nemaura Medical Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260401 0 15.09 15.15 14.85 14.89 1627000 14.89 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260401 0 0.787 0.845 0.771 0.802 42633 4.812 up up correct
NNAVW.US NextNav Inc. Warrant 20260401 0 6.99 6.99 6.99 6.99 3269 6.99
NNBR.US NN Inc 20260401 0 1.46 1.51 1.41 1.45 142200 1.45 down down correct
NNDM.US Nano Dimension Ltd 20260401 0 1.68 1.73 1.6 1.67 3279718 1.67 down down correct
NNOX.US Nano 20260401 0 2.34 2.58 2.3 2.41 2008503 2.41 up up correct
NODK.US NI Holdings Inc 20260401 0 13.25 13.25 12.49 12.67 35800 12.67 down down correct
NOTV.US Inotiv Inc 20260401 0 0.2725 0.298 0.2565 0.2605 361984 0.2605 down down correct
NOVT.US Novanta Inc 20260401 0 119.64 121.37 117.47 118.37 279700 118.37 down down correct
NPCE.US NeuroPace Inc 20260401 0 13.33 14.13 13.27 14.07 166900 14.07 up up correct
NRC.US National Research Corporation 20260401 0 17.23 17.59 16.73 17.34 60207 17.34 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260401 0 10.43 10.55 10.35 10.35 726200 10.35 down down correct
NRIM.US Northrim BanCorp Inc 20260401 0 23 23.555 23 23.41 122934 23.41 up up correct
NRIX.US Nurix Therapeutics Inc 20260401 0 15.57 16.1 15.29 15.48 909800 15.48 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260401 0 12.88 12.88 12.88 12.88 0 12.88
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260401 0 13.1 13.1 13.1 13.1 0 13.1
NRXP.US NRx Pharmaceuticals Inc 20260401 0 2.15 2.24 2.15 2.16 417643 2.16 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260401 0 0.0142 0.0142 0.0142 0.0142 8740 0.0142
NSIT.US Insight Enterprises Inc 20260401 0 67.13 69 66.38 67.23 290700 67.23 up up correct
NSPR.US InspireMD Inc 20260401 0 1.61 1.69 1.56 1.57 37900 1.57 down down correct
NSSC.US Napco Security Technologies Inc 20260401 0 39.72 40.22 39.41 39.45 353100 39.45 down down correct
NSYS.US Nortech Systems Incorporated 20260401 0 12.25 13.29 12.19 12.76 74500 12.76 up up correct
NTAP.US NetApp Inc 20260401 0 102.39 103.96 100.85 102.04 1867000 101.52 down down correct
NTCT.US NetScout Systems Inc 20260401 0 31.97 33.01 31.85 32.31 478242 32.31 up up correct
NTES.US NetEase Inc 20260401 0 112.32 113.23 112.01 112.66 378300 112.66 up up correct
NTGR.US NETGEAR Inc 20260401 0 22.12 23.02 22.12 22.95 478851 22.95 up up correct
NTIC.US Northern Technologies International Corporation 20260401 0 8.31 8.31 8.01 8.1 4700 8.1 down down correct
NTLA.US Intellia Therapeutics Inc 20260401 0 12.95 13.65 12.95 13.27 3026800 13.27 up up correct
NTNX.US Nutanix Inc 20260401 0 38.18 38.65 37.05 38.04 3196500 38.04 down down correct
NTRA.US Natera Inc 20260401 0 201 205.98 199.655 203.21 1294500 203.21 up up correct
NTRB.US Nutriband Inc. Common Stock 20260401 0 3.5975 3.69 3.4984 3.6 3698 3.6 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260401 0 1.15 1.15 1.15 1.15 100 1.15
NTRS.US Northern Trust Corporation 20260401 0 141.31 143.2 140.95 141.41 941900 141.41 up down incorrect
NTRSO.US Northern Trust Corporation 20260401 0 18.71 18.94 18.71 18.84 31500 18.84 up down incorrect
NTWK.US NetSol Technologies Inc 20260401 0 3.39 3.46 3.36 3.45 18500 3.45 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260401 0 103.51 106.9 102.47 105.64 1007400 105.64 up up correct
NUWE.US Nuwellis Inc 20260401 0 1.1 1.12 1.05 1.09 31300 1.09 down down correct
NVAX.US Novavax Inc 20260401 0 8.19 8.32 8 8.02 2793600 8.02 down down correct
NVCR.US NovoCure Limited 20260401 0 11.03 11.3 10.84 10.84 954800 10.84 down down correct
NVDA.US NVIDIA Corporation 20260401 0 176 177.37 174.75 175.75 168132000 175.75 down down correct
NVEC.US NVE Corporation 20260401 0 66.65 68.38 66.65 68.31 34100 68.31 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260401 0 438.68 455.74 438.09 445.75 394400 445.75 up up correct
NVNO.US enVVeno Medical Corp 20260401 0 10.48 10.51 10.15 10.3 2700 10.3 down down correct
NVOS.US Novo Integrated Sciences Inc 20260401 0 0.0031 0.0031 0.0031 0.0031 179 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260401 0 9 9.26 8.43 8.54 19688700 8.54 down down correct
NVVE.US Nuvve Holding Corp 20260401 0 0.63 0.662 0.555 0.576 480300 0.576 down down correct
NWBI.US Northwest Bancshares Inc 20260401 0 12.69 12.98 12.69 12.89 1259728 12.89 up up correct
NWE.US NorthWestern Corporation 20260401 0 66.86 67.14 65.69 66.42 893400 66.42 down down correct
NWFL.US Norwood Financial Corp 20260401 0 29.64 30.01 29.41 29.8 17100 29.4936 up up correct
NWL.US Newell Brands Inc 20260401 0 3.46 3.57 3.46 3.53 4559300 3.53 up up correct
NWPX.US Northwest Pipe Company 20260401 0 78.93 81.58 78.75 79.99 71100 79.99 up down incorrect
NWS.US News Corporation 20260401 0 28.87 29.09 28.05 28.15 1884807 28.15 down up incorrect
NWSA.US News Corporation 20260401 0 25.03 25.43 24.5 24.71 5604500 24.71 down up incorrect
NXPI.US NXP Semiconductors N.V 20260401 0 197.44 199.66 195.13 195.58 3403700 195.58 down down correct
NXST.US Nexstar Media Group Inc 20260401 0 181.03 182.7 178 179.3 488400 179.3 down down correct
NXTC.US NextCure Inc 20260401 0 11.28 11.28 10.48 10.53 8900 10.53 down down correct
NXTP.US Nextplay Technologies Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260401 0 3 3.195 3 3.17 44100 3.17 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260401 0 32.05 32.82 32 32.32 39900 32.32 up up correct
OCC.US Optical Cable Corporation 20260401 0 8.42 9.25 8.37 9.06 72900 9.06 up up correct
OCCI.US OFS Credit Company Inc 20260401 0 2.9 3 2.88 2.98 301100 2.9308 up up correct
OCCIO.US OFS Credit Company Inc 20260401 0 25.795 25.795 25 25 1500 24.8773 down down correct
OCFC.US OceanFirst Financial Corp 20260401 0 18.02 18.35 18.02 18.04 662753 17.8509 up up correct
OCG.US Oriental Culture Holding LTD 20260401 0 0.62 0.65 0.6 0.626 44133 1.878 up up correct
OCGN.US Ocugen Inc 20260401 0 1.84 1.9 1.79 1.79 7324700 1.79 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260401 0 11.32 11.33 10.98 11.19 932300 11.19 down down correct
OCUL.US Ocular Therapeutix Inc 20260401 0 8.68 8.75 8.235 8.33 3350200 8.33 down down correct
ODFL.US Old Dominion Freight Line Inc 20260401 0 194.67 201.63 194.67 199.63 2053500 199.63 up down incorrect
OESX.US Orion Energy Systems Inc 20260401 0 8.89 10.29 8.89 9.06 77079 9.06 up up correct
OFED.US Oconee Federal Financial Corp 20260401 0 15.5 15.5 15.1 15.1 500 15.1 down down correct
OFIX.US Orthofix Medical Inc 20260401 0 11.45 11.775 11.34 11.61 318069 11.61 up up correct
OFLX.US Omega Flex Inc 20260401 0 31.38 32.76 31.17 32 29700 31.6748 up up correct
OFS.US OFS Capital Corporation 20260401 0 3.49 3.56 3.3 3.4 135058 3.4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260401 0 23.89 23.89 23.89 23.89 0 23.5772
OGI.US OrganiGram Holdings Inc 20260401 0 1.34 1.38 1.33 1.34 367500 1.34
OKTA.US Okta Inc 20260401 0 80 80.4 77.335 79.145 3039500 79.145 down down correct
OLB.US The OLB Group Inc 20260401 0 0.4986 0.5 0.4729 0.481 248900 0.481 down down correct
OLED.US Universal Display Corporation 20260401 0 92.3 93.2 89.28 89.61 845100 89.61 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260401 0 92.93 92.98 90.305 91.24 1442100 91.24 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260401 0 15.14 15.99 15.06 15.12 1138900 15.12 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260401 0 2.03 2.03 2.02 2.03 3939800 2.03
OM.US Outset Medical Inc 20260401 0 3.86 3.95 3.76 3.84 192400 3.84 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260401 0 114.91 115.87 114.05 114.96 88900 114.96 up up correct
OMCL.US Omnicell Inc 20260401 0 33.8 34.61 33.6 33.94 303400 33.94 up up correct
OMER.US Omeros Corporation 20260401 0 11.32 13 11.29 12.08 4639000 12.08 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260401 0 0.852 0.858 0.8 0.81 473500 0.81 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260401 0 0.1011 0.1011 0.1011 0.1011 341 0.1011
ON.US ON Semiconductor Corporation 20260401 0 62.78 63.69 61.96 62.2 6716200 62.2 down down correct
ONB.US Old National Bancorp 20260401 0 22.36 22.58 21.53 22.33 2508400 22.33 down down correct
ONCY.US Oncolytics Biotech Inc 20260401 0 0.85 0.96 0.85 0.93 854900 0.93 up up correct
ONDS.US Ondas Holdings Inc 20260401 0 9.3 9.35 8.78 8.81 63384400 8.81 down down correct
ONEW.US OneWater Marine Inc 20260401 0 9.54 9.79 9.425 9.73 82800 9.73 up up correct
OPBK.US OP Bancorp 20260401 0 13.42 13.665 13.42 13.54 18960 13.54 up up correct
OPCH.US Option Care Health Inc 20260401 0 26.9 27.06 26.34 26.49 2293600 26.49 down down correct
OPEN.US Opendoor Technologies Inc 20260401 0 4.73 4.8 4.55 4.57 27373000 4.57 down down correct
OPGN.US OpGen Inc 20260401 0 20.98 24.625 20.98 24 1165 24 up up correct
OPHC.US OptimumBank Holdings Inc 20260401 0 5.13 5.15 5.06 5.07 9600 5.07 down down correct
OPK.US OPKO Health Inc 20260401 0 1.16 1.16 1.13 1.13 1615382 1.13 down down correct
OPRA.US Opera Limited 20260401 0 14.48 14.71 14.25 14.5 418818 14.5 up up correct
OPRT.US Oportun Financial Corporation 20260401 0 4.66 4.72 4.55 4.57 311300 4.57 down up incorrect
OPRX.US OptimizeRx Corporation 20260401 0 6.58 6.83 6.24 6.56 498700 6.56 down up incorrect
ORGN.US Origin Materials Inc 20260401 0 2.26 2.5 2.19 2.19 181800 2.19 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20260401 0 0.0032 0.0032 0.0032 0.0032 18606 0.0032
ORGO.US Organogenesis Holdings Inc 20260401 0 2.41 2.48 2.3 2.31 1035300 2.31 down up incorrect
ORGS.US Orgenesis Inc 20260401 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260401 0 10.25 10.8 7.37 7.475 15624180 7.475 down down correct
ORLY.US O'Reilly Automotive Inc 20260401 0 92.48 93.23 91.67 92.1 5722300 92.1 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260401 0 3.42 3.47 3.31 3.39 108800 3.39 down down correct
ORRF.US Orrstown Financial Services Inc 20260401 0 35.98 36.79 35.93 36.29 163500 36.29 up up correct
OSBC.US Old Second Bancorp Inc 20260401 0 20.21 20.65 20.21 20.45 288700 20.3805 up up correct
OSIS.US OSI Systems Inc 20260401 0 269.02 271.88 262.15 263.58 369900 263.58 down down correct
OSPN.US OneSpan Inc 20260401 0 10.63 10.71 10.28 10.61 461600 10.61 down down correct
OSS.US One Stop Systems Inc 20260401 0 7.96 8.02 7.17 7.26 1578800 7.26 down down correct
OSUR.US OraSure Technologies Inc 20260401 0 2.83 3.11 2.83 3.05 301200 3.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20260401 0 23.18 23.7 23 23.48 603100 23.48 up up correct
OTEX.US Open Text Corporation 20260401 0 22.51 22.6 21.77 22.54 1228700 22.54 up up correct
OTLK.US Outlook Therapeutics Inc 20260401 0 0.202 0.213 0.2 0.21 1502100 0.21 up up correct
OTLY.US Oatly Group AB 20260401 0 10.13 10.5 9.87 10.2 48200 10.2 up up correct
OTTR.US Otter Tail Corporation 20260401 0 87.5 88.94 87.5 88.22 304000 88.22 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260401 0 44 44.7 44 44.13 8200 43.8915 up up correct
OVID.US Ovid Therapeutics Inc 20260401 0 2.22 2.255 2.13 2.16 1404600 2.16 down down correct
OVLY.US Oak Valley Bancorp 20260401 0 32.72 33.14 32.43 32.9 17500 32.9 up up correct
OWSCX.US OWSCX 20260401 0 18.95 18.95 18.95 18.95 0 18.95
OXBR.US Oxbridge Re Holdings Limited 20260401 0 1.15 1.16 0.99 1.12 1110535 1.12 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260401 0 0.1072 0.1072 0.1072 0.1072 14838 0.1072
OXLC.US Oxford Lane Capital Corp 20260401 0 9.8 10.15 9.78 9.99 2004200 9.7953 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260401 0 23.6 23.64 23.52 23.63 4600 23.63 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260401 0 24.56 24.7 24.56 24.7 20559 24.4608 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260401 0 24.59 24.9 24.54 24.79 38100 24.6611 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260401 0 1.78 1.79 1.75 1.77 767300 1.7372 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260401 0 23.75 23.75 23.75 23.75 0 23.4086
OZK.US Bank OZK 20260401 0 46.14 46.54 45.9 46.17 856600 45.7174 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260401 0 15.9 16.14 15.81 15.88 57300 15.6068 down down correct
PAA.US Plains All American Pipeline L.P 20260401 0 22.11 22.12 21.58 21.79 3206500 21.3948 down down correct
PAAS.US Pan American Silver Corp 20260401 0 55.66 56.97 54.98 55.58 6629600 55.58 down down correct
PACB.US Pacific Biosciences of California Inc 20260401 0 1.36 1.4 1.34 1.35 8211800 1.35 down down correct
PAGP.US Plains GP Holdings L.P 20260401 0 23.97 24.09 23.51 23.72 2062700 23.315 down down correct
PAHC.US Phibro Animal Health Corporation 20260401 0 55.92 57.6003 54.44 54.76 377366 54.76 down down correct
PALI.US Palisade Bio Inc 20260401 0 1.74 1.95 1.73 1.88 5277500 1.88 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260401 0 7.14 7.235 7.05 7.14 555000 7.14
PANW.US Palo Alto Networks Inc. Common Stock 20260401 0 161.45 161.8 157.3 160.67 7643200 160.67 down down correct
PASG.US Passage Bio Inc 20260401 0 7.85 8.251 7.85 7.85 17300 7.85
PATK.US Patrick Industries Inc 20260401 0 111.17 113.74 110.22 112.99 570600 112.99 up up correct
PAVM.US PAVmed Inc 20260401 0 10.14 10.24 9.66 10.24 11100 10.24 up down incorrect
PAX.US Patria Investments Limited 20260401 0 12.71 12.865 12.48 12.64 1298700 12.64 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260401 0 4.89 4.945 4.815 4.83 2828100 4.83 down up incorrect
PAYS.US PaySign Inc 20260401 0 5.95 5.95 5.6 5.82 932100 5.82 down up incorrect
PAYX.US Paychex Inc 20260401 0 91.74 92.31 89.69 90.91 5971000 90.91 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260401 0 13.93 13.93 13.71 13.71 6200 13.71 down down correct
PBHC.US Pathfinder Bancorp Inc 20260401 0 12.915 12.915 12.915 12.915 627 12.8198
PBLA.US Panbela Therapeutics Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260401 0 6.47 6.85 6.46 6.76 368000 6.76 up down incorrect
PCAR.US PACCAR Inc 20260401 0 115.78 118 115.78 117.65 2646200 117.65 up up correct
PCB.US PCB Bancorp 20260401 0 22.49 22.86 22.49 22.86 12700 22.86 up up correct
PCRX.US Pacira BioSciences Inc 20260401 0 22.6 23.13 22.25 22.79 470900 22.79 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260401 0 2.51 2.73 2.51 2.603 15500 2.603 up up correct
PCT.US PureCycle Technologies Inc 20260401 0 5.33 5.4 5.075 5.11 2697400 5.11 down down correct
PCTTU.US PureCycle Technologies Inc 20260401 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260401 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260401 0 108.26 108.3 103.55 105.18 776600 105.18 down down correct
PCVX.US Vaxcyte Inc 20260401 0 58.11 59.69 57.46 58.5 2691600 58.5 up up correct
PCYO.US Pure Cycle Corporation 20260401 0 10.14 10.39 10.07 10.31 38300 10.31 up up correct
PDD.US Pinduoduo Inc 20260401 0 102.67 104.1 101.52 101.78 7879600 101.78 down down correct
PDEX.US Pro 20260401 0 49.03 52.24 49.03 50.99 32751 50.99 up up correct
PDFS.US PDF Solutions Inc 20260401 0 33.45 34.53 32.8925 33.4 286342 33.4 down down correct
PDLB.US PDL Community Bancorp 20260401 0 16.8 16.92 16.8 16.9 25100 16.9 up up correct
PDSB.US PDS Biotechnology Corporation 20260401 0 0.6 0.613 0.575 0.606 128600 0.606 up up correct
PDSKX.US PDSKX 20260401 0 28.18 28.18 28.18 28.18 0 28.18
PDSRX.US PDSRX 20260401 0 27.93 27.93 27.93 27.93 0 27.93
PDSYX.US PDSYX 20260401 0 28.59 28.59 28.59 28.59 0 28.59
PEB.US PH 20260401 0 17.64 17.64 17.5 17.5 3138 17.5 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260401 0 39.46 39.96 39.15 39.51 18206 39.51 up up correct
PEBO.US Peoples Bancorp Inc 20260401 0 32.96 33.67 32.96 33.31 204300 33.31 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260401 0 37.19 37.41 37.105 37.24 665300 37.1352 up up correct
PEGA.US Pegasystems Inc 20260401 0 43.17 43.68 42.18 42.29 2357200 42.29 down down correct
PENN.US Penn National Gaming Inc 20260401 0 15.15 15.25 14.9 15 3512800 15 down down correct
PEP.US PepsiCo Inc 20260401 0 153.55 155.15 153.26 154.65 5412600 154.65 up up correct
PERI.US Perion Network Ltd 20260401 0 10 10.13 9.71 9.82 259300 9.82 down down correct
PESI.US Perma 20260401 0 10.77 11.44 10.7 11.22 189600 11.22 up up correct
PETS.US PetMed Express Inc 20260401 0 2.27 2.38 2.27 2.36 62400 2.36 up up correct
PETZ.US TDH Holdings Inc 20260401 0 1.22 1.22 1.1 1.16 9900 1.16 down down correct
PFALX.US PFALX 20260401 0 6.86 6.86 6.86 6.86 0 6.86
PFBC.US Preferred Bank 20260401 0 90.69 92.61 90.69 91.69 80900 90.8937 up up correct
PFFLX.US PFFLX 20260401 0 6.86 6.86 6.86 6.86 0 6.86
PFG.US Principal Financial Group Inc 20260401 0 90.44 91.26 89.63 90.08 1167100 90.08 down down correct
PFIS.US Peoples Financial Services Corp 20260401 0 53.54 54.86 52.99 54.21 43800 54.21 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260401 0 6.86 6.86 6.86 6.86 0 6.86
PFLT.US PennantPark Floating Rate Capital Ltd 20260401 0 8.1 8.11 7.86 8.01 1454000 7.9146 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260401 0 23.72 23.75 23.695 23.695 4900 23.3686 down down correct
PGC.US Peapack 20260401 0 35.21 36.03 35.21 35.75 174200 35.75 up up correct
PGEN.US Precigen Inc 20260401 0 3.81 4.06 3.78 3.93 5748200 3.93 up up correct
PGNY.US Progyny Inc 20260401 0 17.06 17.16 16.59 16.86 1006500 16.86 down down correct
PHAR.US Pharming Group NV 20260401 0 17.13 17.13 16.82 16.92 2500 16.92 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260401 0 11.23 11.83 11.04 11.14 944600 11.14 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260401 0 1.22 1.35 1.22 1.3 475600 1.3 up up correct
PHUN.US Phunware Inc 20260401 0 1.78 1.83 1.775 1.78 63400 1.78
PHVS.US Pharvaris N.V 20260401 0 28.2 29.85 26.5201 29.45 502031 29.45 up up correct
PI.US Impinj Inc 20260401 0 104.3 107.94 100.45 101.94 414900 101.94 down down correct
PIIVX.US PIIVX 20260401 0 48.33 48.33 48.33 48.33 0 48.33
PINC.US Premier Inc 20260401 0 20.91 20.96 20.9 20.9 631 20.9 down down correct
PKBK.US Parke Bancorp Inc 20260401 0 28.56 28.89 28.51 28.52 93834 28.34 down down correct
PKOH.US Park 20260401 0 24.07 24.5 23.6 24.14 29800 24.0358 up down incorrect
PLAB.US Photronics Inc 20260401 0 41.31 42.74 40.81 40.88 841200 40.88 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260401 0 11.57 13.42 11.515 12.57 4465300 12.57 up down incorrect
PLBC.US Plumas Bancorp 20260401 0 48.91 49.75 48.81 49.25 37900 48.9314 up down incorrect
PLBY.US PLBY Group Inc 20260401 0 1.54 1.62 1.48 1.49 729394 1.49 down up incorrect
PLCE.US The Children's Place Inc 20260401 0 3.38 3.47 3.27 3.32 189600 3.32 down down correct
PLMR.US Palomar Holdings Inc 20260401 0 119.08 119.17 115.23 116.66 150900 116.66 down down correct
PLPC.US Preformed Line Products Company 20260401 0 270.75 293.6 270.75 291.42 181500 291.42 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260401 0 1.27 1.33 1.27 1.32 523181 1.32 up down incorrect
PLSE.US Pulse Biosciences Inc 20260401 0 21.96 23.23 21.88 23.03 267300 23.03 up down incorrect
PLTK.US Playtika Holding Corp 20260401 0 2.82 2.825 2.71 2.74 1754400 2.74 down up incorrect
PLUG.US Plug Power Inc 20260401 0 2.28 2.32 2.21 2.25 39420100 2.25 down up incorrect
PLUS.US ePlus inc 20260401 0 75.48 77.39 75.48 76.14 185700 76.14 up down incorrect
PLXS.US Plexus Corp 20260401 0 204.34 211.73 204.34 207.22 300800 207.22 up up correct
PMAAX.US PMAAX 20260401 0 10.06 10.06 10.06 10.06 0 10.06
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260401 0 0.671 0.74 0.665 0.6893 161500 0.6893 up up correct
PMFLX.US PMFLX 20260401 0 10.06 10.06 10.06 10.06 0 10.025
PMT.US PC 20260401 0 17.6 17.9 17.42 17.85 24128 17.85 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260401 0 14.72 15.19 14.51 15.1 35700 15.1 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260401 0 1.25 1.375 1.235 1.33 516200 1.33 up up correct
PNBK.US Patriot National Bancorp Inc 20260401 0 1.3 1.33 1.2 1.26 340900 1.26 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260401 0 87.3 88.445 86.845 87.85 2107328 87.406 up up correct
PNNT.US PennantPark Investment Corporation 20260401 0 4.5 4.52 4.37 4.37 978300 4.294 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260401 0 231.3 231.3 218.01 229.65 74600 229.65 down down correct
PNTG.US The Pennant Group Inc 20260401 0 30.4 30.94 30.17 30.35 505700 30.35 down down correct
PODD.US Insulet Corporation 20260401 0 210.18 212.72 203.09 207.04 1169700 207.04 down down correct
POLA.US Polar Power Inc 20260401 0 1.72 1.82 1.54 1.66 1063780 1.66 down down correct
POOL.US Pool Corporation 20260401 0 202.48 203.83 199.92 200.08 738300 200.08 down up incorrect
POW.US Powered Brands 20260401 0 24.68 25.575 24.52 24.64 16200 24.64 down up incorrect
POWI.US Power Integrations Inc 20260401 0 52.09 53.5 51.74 52.37 787300 52.37 up down incorrect
POWL.US Powell Industries Inc 20260401 0 557.8407 571.5906 549.0006 554.0505 455700 184.6833 down up incorrect
POWW.US AMMO Inc 20260401 0 2.01 2.07 2.01 2.02 297400 2.02 up down incorrect
POWWP.US AMMO Inc 20260401 0 24.665 24.81 24.524 24.81 5300 24.81 up up correct
PPBT.US Purple Biotech Ltd 20260401 0 4.03 4.29 4.03 4.29 11400 4.29 up up correct
PPC.US Pilgrim's Pride Corporation 20260401 0 37.6 38.3 37.15 37.98 1101500 37.98 up up correct
PPIH.US Perma 20260401 0 30.06 31.26 30.03 30.61 52400 30.61 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260401 0 3.21 3.4382 3.21 3.39 51960 3.39 up down incorrect
PPTA.US Midas Gold Corp. 20260401 0 29.125 30.38 28.362 29.52 1899800 29.52 up down incorrect
PRAA.US PRA Group Inc 20260401 0 17.59 17.99 17.49 17.78 228200 17.78 up up correct
PRAX.US Praxis Precision Medicines Inc 20260401 0 329.15 338.31 318.78 319.28 439500 319.28 down down correct
PRCH.US Porch Group Inc 20260401 0 7.31 7.485 7.08 7.32 1010600 7.32 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260401 0 25.1 26.39 25.03 25.36 1143100 25.36 up up correct
PRDO.US Perdoceo Education Corporation 20260401 0 37.34 37.99 37.26 37.74 548000 37.74 up up correct
PRFX.US PainReform Ltd 20260401 0 2.03 2.21 2.02 2.11 13213 2.11 up up correct
PRGS.US Progress Software Corporation 20260401 0 25.85 26.11 23.82 25.09 1782900 25.09 down down correct
PRIM.US Primoris Services Corporation 20260401 0 146.74 154.6 145.82 150.67 739100 150.67 up up correct
PRIVX.US Sharespost 100 Fund 20260401 0 47.43 47.43 47.43 47.43 0 47.43
PRLD.US Prelude Therapeutics Incorporated 20260401 0 3.45 3.69 3.44 3.45 139900 3.45
PRLVX.US PRLVX 20260401 0 46.49 46.49 46.49 46.49 0 46.49
PROF.US Profound Medical Corp 20260401 0 6.53 6.71 6.425 6.53 98100 6.53
PROV.US Provident Financial Holdings Inc 20260401 0 16.25 16.36 16.16 16.25 21800 16.25
PRPH.US ProPhase Labs Inc 20260401 0 0.08 0.125 0.0768 0.0958 101455 0.0958 up up correct
PRPL.US Purple Innovation Inc 20260401 0 0.67 0.6969 0.67 0.6753 115879 0.6753 up up correct
PRPO.US Precipio Inc 20260401 0 24.81 26.58 24.6 24.735 107100 24.735 down down correct
PRQR.US ProQR Therapeutics N.V 20260401 0 1.64 1.815 1.62 1.71 680436 1.71 up up correct
PRTA.US Prothena Corporation plc 20260401 0 9.84 10.115 9.8 10.03 593297 10.03 up up correct
PRTC.US PureTech Health plc 20260401 0 14.78 15 14.78 15 600 15 up up correct
PRTH.US Priority Technology Holdings Inc 20260401 0 4.76 4.815 4.665 4.69 188900 4.69 down down correct
PRTS.US CarParts.com Inc 20260401 0 0.79 0.84 0.79 0.8205 662384 0.8205 up up correct
PRVA.US Privia Health Group Inc 20260401 0 20.46 21.18 20.36 21.07 885800 21.07 up up correct
PSA.US PQ 20260401 0 15.0067 15.095 14.99 15.06 27292 15.06 up up correct
PSEC.US Prospect Capital Corporation 20260401 0 2.62 2.64 2.56 2.62 5107600 2.5771
PSHG.US Performance Shipping Inc 20260401 0 1.81 1.95 1.77 1.92 83600 1.92 up up correct
PSMT.US PriceSmart Inc 20260401 0 150.39 152.37 148 151.36 223800 151.36 up up correct
PSNL.US Personalis Inc 20260401 0 6.56 6.75 6.45 6.56 1221500 6.56
PSOIX.US Palmer Square Opportunistic Income Fund 20260401 0 17.15 17.15 17.15 17.15 0 17.15
PSTV.US Plus Therapeutics Inc 20260401 0 0.15 0.16 0.13 0.16 865564 4 up up correct
PTC.US PTC Inc 20260401 0 142.49 143.95 140.11 142.52 770900 142.52 up up correct
PTCT.US PTC Therapeutics Inc 20260401 0 68.55 70.39 68.16 68.75 1044700 68.75 up up correct
PTEN.US Patterson 20260401 0 10.5 10.75 10.17 10.35 10544800 10.35 down down correct
PTGX.US Protagonist Therapeutics Inc 20260401 0 105.51 107.84 102.7 103.67 583900 103.67 down down correct
PTIX.US Protagenic Therapeutics Inc 20260401 0 0.52 0.676 0.52 0.57 1300 0.57 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260401 0 5.33 5.46 5.33 5.4 1413900 5.4 up up correct
PTON.US Peloton Interactive Inc 20260401 0 4.35 4.485 4.29 4.3 14255600 4.3 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260401 0 0.006 0.007 0.006 0.006 42000 0.006
PUBM.US PubMatic Inc 20260401 0 8.19 8.28 8.02 8.21 582300 8.21 up up correct
PUCK.US Goal Acquisitions Corp 20260401 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260401 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260401 0 1.31 1.47 1.3 1.32 78500 1.32 up up correct
PWP.US Perella Weinberg Partners 20260401 0 18.17 18.455 17.89 18 642200 18 down down correct
PXLW.US Pixelworks Inc 20260401 0 5.51 5.8 5.42 5.43 36600 5.43 down down correct
PXS.US Pyxis Tankers Inc 20260401 0 4.21 4.39 4.21 4.26 3900 4.26 up up correct
PYPD.US PolyPid Ltd 20260401 0 4.4 4.47 4.37 4.39 74800 4.39 down up incorrect
PYPL.US PayPal Holdings Inc 20260401 0 45.29 45.5 44 44.63 15319900 44.63 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260401 0 1.45 1.55 1.45 1.47 197800 1.47 up down incorrect
PZZA.US Papa John's International Inc 20260401 0 32.59 32.93 32.11 32.81 676400 32.81 up up correct
QCOM.US QUALCOMM Incorporated 20260401 0 128 130.23 126.98 127.28 10210700 127.28 down down correct
QCRH.US QCR Holdings Inc 20260401 0 85.5 87.45 85.5 86.61 77972 86.61 up up correct
QDEL.US Quidel Corporation 20260401 0 16.72 17.44 16.47 16.58 2470500 16.58 down down correct
QFIN.US 360 DigiTech Inc 20260401 0 13.05 13.3 12.755 12.98 1371100 12.249 down down correct
QH.US Quhuo Limited 20260401 0 0.104 0.115 0.098 0.108 48188 3.24 up up correct
QLYS.US Qualys Inc 20260401 0 88.52 88.85 85.08 86.21 821100 86.21 down down correct
QMCO.US Quantum Corporation 20260401 0 4.85 5.24 4.81 5.03 335500 5.03 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260401 0 6.6 7.09 5.9 6.06 59500 6.06 down down correct
QNST.US QuinStreet Inc 20260401 0 11.98 12.27 11.82 11.99 618238 11.99 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260401 0 26.98 27.9 26.87 27.75 383900 27.75 up up correct
QRHC.US Quest Resource Holding Corporation 20260401 0 1.19 1.22 1.15 1.19 49200 1.19
QRVO.US Qorvo Inc 20260401 0 77.4 78.37 76.64 77.07 1470100 77.07 down down correct
QSI.US Quantum 20260401 0 0.795 0.796 0.745 0.748 2354500 0.748 down down correct
QSIAW.US Quantum 20260401 0 0.1994 0.1994 0.1994 0.1994 14754 0.1994
QTRX.US Quanterix Corporation 20260401 0 3.57 3.7 3.46 3.48 1752900 3.48 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260401 0 6.965 7.04 6.61 6.64 8064600 6.64 down up incorrect
QUIK.US QuickLogic Corporation 20260401 0 9.5 10.22 9.45 9.98 265992 9.98 up down incorrect
QURE.US uniQure N.V 20260401 0 16.29 17.555 16.29 16.89 1405800 16.89 up up correct
RAIL.US FreightCar America Inc 20260401 0 8.09 8.33 8.02 8.09 158000 8.09
RAIN.US Rain Therapeutics Inc 20260401 0 2.59 3 2.59 2.96 23500 2.96 up up correct
RAND.US Rand Capital Corporation 20260401 0 11.7 11.73 11.52 11.73 1187 11.73 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260401 0 0.741 0.805 0.68 0.805 2329500 0.805 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260401 0 20.97 21.56 20.92 21.42 2310500 21.42 up up correct
RAVE.US RAVE Restaurant Group Inc 20260401 0 2.65 2.7 2.57 2.61 21200 2.61 down down correct
RBB.US RBB Bancorp 20260401 0 21.47 21.84 21.35 21.55 35000 21.4056 up up correct
RBBN.US Ribbon Communications Inc 20260401 0 2.15 2.23 2.14 2.19 394000 2.19 up up correct
RBCAA.US Republic Bancorp Inc 20260401 0 70.8 72.15 70.47 70.96 126986 70.96 up up correct
RBCN.US Rubicon Technology Inc 20260401 0 3.11 3.11 3.1 3.1 15000 3.1 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260401 0 15.46 15.46 15.36 15.36 2544 15.36 down down correct
RCAT.US Red Cat Holdings Inc 20260401 0 13.18 13.425 12.01 12.15 13650300 12.15 down down correct
RCEL.US AVITA Medical Inc 20260401 0 3.73 3.9 3.73 3.77 80300 3.77 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260401 0 9.02 9.02 9.02 9.02 0 9.02
RCICX.US Resource Credit Income Fund Class C 20260401 0 9.15 9.15 9.15 9.15 0 9.15
RCIIX.US Resource Credit Income Fund Class I Shar 20260401 0 9.02 9.02 9.02 9.02 0 9.02
RCILX.US RCILX 20260401 0 9.02 9.02 9.02 9.02 0 9.02
RCIWX.US Resource Credit Income Fund Class W Shar 20260401 0 9.01 9.01 9.01 9.01 0 9.01
RCKT.US Rocket Pharmaceuticals Inc 20260401 0 3.64 3.95 3.605 3.62 3555300 3.62 down down correct
RCKY.US Rocky Brands Inc 20260401 0 38.99 39.66 38.545 38.67 31752 38.67 down down correct
RCMT.US RCM Technologies Inc 20260401 0 19.42 19.81 19.14 19.21 32000 19.21 down down correct
RCON.US Recon Technology Ltd 20260401 0 0.78 0.9 0.76 0.78 14200 0.78
RDCM.US RADCOM Ltd 20260401 0 12.2 12.94 12.04 12.64 62000 12.64 up up correct
RDHL.US RedHill Biopharma Ltd 20260401 0 0.75 0.838 0.75 0.813 25400 0.813 up up correct
RDI.US Reading International Inc 20260401 0 1.13 1.13 1.06 1.09 22000 1.09 down down correct
RDIB.US Reading International Inc 20260401 0 9.47 9.9 9.47 9.9 1003 9.9 up up correct
RDNT.US RadNet Inc 20260401 0 56.18 57.075 54.54 55.31 870300 55.31 down down correct
RDVT.US Red Violet Inc 20260401 0 35 36.02 34.41 35.4 180300 35.4 up up correct
RDWR.US Radware Ltd 20260401 0 26.55 27.15 26.17 27.02 157800 27.02 up up correct
REAL.US The RealReal Inc 20260401 0 9.285 9.415 9.02 9.28 3393500 9.28 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260401 0 2.52 2.62 2.51 2.6 1504635 2.6 up up correct
REE.US REE Automotive Ltd. 20260401 0 0.621 0.67 0.621 0.625 33100 0.625 up up correct
REED.US Reed's Inc 20260401 0 3.5 4.24 3.45 3.81 14600 3.81 up up correct
REFR.US Research Frontiers Incorporated 20260401 0 0.94 0.97 0.94 0.95 8500 0.95 up up correct
REG.US Regency Centers Corporation 20260401 0 75.49 76.5 75.38 76.11 1272200 76.11 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260401 0 775 781.21 769.97 777.25 627400 777.25 up up correct
REKR.US Rekor Systems Inc 20260401 0 0.75 0.79 0.72 0.75 3259100 0.75
RELI.US Reliance Global Group Inc 20260401 0 510 515 498 500 26900 500 down down correct
RELL.US Richardson Electronics Ltd 20260401 0 11.03 11.53 11.03 11.13 54100 11.13 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260401 0 15.54 15.96 15.12 15.75 3097700 15.75 up down incorrect
REPL.US Replimune Group Inc 20260401 0 7.72 7.927 7.59 7.61 1095600 7.61 down up incorrect
RETO.US ReTo Eco 20260401 0 0.7929 0.85 0.7929 0.8381 6591 0.8381 up up correct
REYN.US Reynolds Consumer Products Inc 20260401 0 21.14 21.4 21.03 21.26 968500 21.26 up up correct
RFIL.US RF Industries Ltd 20260401 0 10.56 11.0899 10.45 10.78 190155 10.78 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260401 0 25.08 39.999 25.08 33.72 1199100 33.72 up up correct
RGCO.US RGC Resources Inc 20260401 0 21.99 22.25 21.65 21.65 10900 21.4438 down up incorrect
RGEN.US Repligen Corporation 20260401 0 118.54 120.9 117.83 118.32 1115100 118.32 down up incorrect
RGLD.US Royal Gold Inc 20260401 0 260 268.66 258 264.35 1483800 263.875 up down incorrect
RGNX.US REGENXBIO Inc 20260401 0 8.61 8.895 8.42 8.63 526700 8.63 up up correct
RGP.US Resources Connection Inc 20260401 0 3.77 3.78 3.645 3.65 167065 3.65 down down correct
RIBT.US RiceBran Technologies 20260401 0 0.0002 0.0002 0.0001 0.0001 898 0.0001 down down correct
RICK.US RCI Hospitality Holdings Inc 20260401 0 22.76 23.55 22.6 22.74 63800 22.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260401 0 27.35 28.23 27.1 27.5 246813 27.5 up up correct
RILY.US B. Riley Financial Inc 20260401 0 7.25 7.26 6.43 6.87 1758000 6.87 down down correct
RILYN.US B. Riley Financial Inc 20260401 0 24.49 24.65 24.144 24.15 46500 23.7521 down down correct
RILYP.US B. Riley Financial Inc 20260401 0 12.5 12.74 11.02 11.48 35800 11.48 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260401 0 17.35 17.9 17.35 17.7 27500 17.3404 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260401 0 16.57 16.78 16.17 16.73 57692 16.3968 up up correct
RIOT.US Riot Blockchain Inc 20260401 0 12.66 12.87 12.42 12.55 13290900 12.55 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260401 0 15.535 15.82 14.87 14.94 22177900 14.94 down down correct
RKDA.US Arcadia Biosciences Inc 20260401 0 1.4 1.47 1.4 1.4 9200 1.4
RKLB.US Rocket Lab USA Inc. 20260401 0 65.5 68.67 65.3 65.52 27157200 65.52 up up correct
RLAY.US Relay Therapeutics Inc 20260401 0 10.12 10.8 10.12 10.77 2400600 10.77 up up correct
RLMD.US Relmada Therapeutics Inc 20260401 0 7.08 7.37 6.94 7.1 1738899 7.1 up up correct
RLYB.US Rallybio Corporation Common Stock 20260401 0 8.99 9.245 8.13 8.4 31800 8.4 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260401 0 13.57 13.63 13.5 13.63 8900 13.63 up up correct
RMBS.US Rambus Inc 20260401 0 87.11 90.83 86.5 89.95 1958200 89.95 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260401 0 2.22 2.33 2.2 2.22 3800 2.22
RMNI.US Rimini Street Inc 20260401 0 3.28 3.41 3.26 3.32 277100 3.32 up down incorrect
RMR.US The RMR Group Inc 20260401 0 15.56 15.665 15.42 15.49 159900 15.0814 down up incorrect
RMTI.US Rockwell Medical Inc 20260401 0 0.89 0.94 0.8882 0.9332 163688 0.9332 up up correct
RNA.US Avidity Biosciences Inc 20260401 0 13.36 13.9 13.36 13.47 304235 13.47 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260401 0 8.95 9.44 8.69 8.69 5368 8.69 down down correct
RNST.US Renasant Corporation 20260401 0 36.19 37.13 36.19 36.91 735300 36.91 up up correct
RNW.US Renew Energy Global PLC 20260401 0 4.61 4.805 4.58 4.79 1204100 4.79 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260401 0 0.004 0.008 0.004 0.008 8400 0.008 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260401 0 0.99 1.03 0.95 0.97 462400 0.97 down up incorrect
ROAD.US Construction Partners Inc 20260401 0 113.38 116.15 112.059 112.9 379600 112.9 down up incorrect
ROCK.US Gibraltar Industries Inc 20260401 0 40.35 41.23 39.46 39.54 256600 39.54 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260401 0 28.13 28.39 27.72 27.84 7067500 27.84 down down correct
ROKU.US Roku Inc 20260401 0 96.02 97.28 94.22 94.9 1874400 94.9 down down correct
ROOT.US Root Inc 20260401 0 44.25 44.795 42.87 43.26 308200 43.26 down down correct
ROST.US Ross Stores Inc 20260401 0 217.74 222.03 216.47 219.95 2612400 219.95 up up correct
RPAY.US Repay Holdings Corporation 20260401 0 2.67 2.69 2.395 2.57 2571100 2.57 down down correct
RPD.US Rapid7 Inc 20260401 0 5.54 5.55 5.31 5.44 1304700 5.44 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260401 0 2.31 2.358 2.15 2.16 220500 2.16 down down correct
RPRX.US Royalty Pharma plc 20260401 0 47.99 48.75 47.98 48.49 3834900 48.49 up up correct
RRBI.US Red River Bancshares Inc 20260401 0 90.43 93.42 90.43 92.32 80900 92.32 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260401 0 2.97 3.24 2.92 3.06 349200 3.06 up up correct
RRR.US Red Rock Resorts Inc 20260401 0 53.87 55.25 53.035 54.96 965400 54.96 up up correct
RSSS.US Research Solutions Inc 20260401 0 2.25 2.45 2.25 2.36 40400 2.36 up up correct
RSVR.US Reservoir Media Inc 20260401 0 9.74 9.83 9.6 9.65 70500 9.65 down down correct
RSVRW.US Reservoir Media Management Inc 20260401 0 0.2 0.2 0.19 0.19 800 0.19 down down correct
RUN.US Sunrun Inc 20260401 0 13.8 14.29 13.8 14.15 9132300 14.15 up down incorrect
RUSHA.US Rush Enterprises Inc 20260401 0 66.11 67.54 65.92 66.02 575100 66.02 down up incorrect
RUSHB.US Rush Enterprises Inc 20260401 0 64.65 65.34 64.13 64.93 39600 64.93 up down incorrect
RVMD.US Revolution Medicines Inc 20260401 0 98.67 99.96 97.19 98.64 2185900 98.64 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260401 0 0.79 0.85 0.75 0.81 591100 0.81 up up correct
RVSB.US Riverview Bancorp Inc 20260401 0 5.52 5.62 5.47 5.47 38400 5.4506 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260401 0 6.91 6.93 6.74 6.8 416400 6.8 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260401 0 3.13 3.21 3.04 3.06 10859700 3.06 down down correct
RXST.US RxSight Inc. Common Stock 20260401 0 6.25 6.42 6.15 6.34 784833 6.34 up up correct
RXT.US Rackspace Technology Inc 20260401 0 0.99 1.015 0.9031 0.9721 5999688 0.9721 down down correct
RYAAY.US Ryanair Holdings plc 20260401 0 59 60.46 58.61 60.02 1380900 60.02 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260401 0 87.87 90.795 87.18 88.12 946200 88.12 up up correct
RZB.US Reinsurance Group of America Incorporated 20260401 0 24.92 25.03 24.92 25.01 37500 25.01 up up correct
RZLT.US Rezolute Inc 20260401 0 3.16 3.305 3.085 3.13 1840700 3.13 down down correct
SABR.US Sabre Corporation 20260401 0 1.46 1.485 1.39 1.44 3198000 1.44 down down correct
SABS.US SAB Biotherapeutics Inc 20260401 0 3.84 3.935 3.84 3.87 1320400 3.87 up up correct
SABSW.US SAB Biotherapeutics Inc 20260401 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260401 0 72.59 73.03 71.76 71.92 99400 71.92 down down correct
SAIA.US Saia Inc 20260401 0 355.89 365.79 353.86 354.88 453800 354.88 down down correct
SALM.US Salem Media Group Inc 20260401 0 0.41 0.4488 0.405 0.411 40347 0.411 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260401 0 13.34 13.89 13.33 13.38 36500 13.38 up up correct
SANA.US Sana Biotechnology Inc 20260401 0 2.95 3.11 2.94 3.05 3004100 3.05 up up correct
SANM.US Sanmina Corporation 20260401 0 131.36 133.61 129.42 130.18 620800 130.18 down down correct
SATS.US EchoStar Corporation 20260401 0 118.49 124 117.71 120.6 7062500 120.6 up up correct
SAVA.US Cassava Sciences Inc 20260401 0 1.68 1.765 1.68 1.72 265139 1.72 up up correct
SBAC.US SBA Communications Corporation 20260401 0 170.63 173.82 170.34 171.56 976900 171.56 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260401 0 30.42 30.94 30.42 30.58 620500 30.58 up down incorrect
SBET.US Sharplink Gaming Ltd 20260401 0 6.6 6.66 6.42 6.46 5306100 6.46 down up incorrect
SBFG.US SB Financial Group Inc 20260401 0 20.94 21.19 20.76 20.76 8000 20.76 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260401 0 12.6 13.1 12.55 13.06 582453 13.06 up up correct
SBLK.US Star Bulk Carriers Corp 20260401 0 23.14 23.86 23.0801 23.65 1346710 23.65 up up correct
SBNY.US Signature Bank 20260401 0 0.65 0.65 0.61 0.65 13500 0.65
SBRA.US Sabra Health Care REIT Inc 20260401 0 19.23 19.6 19.09 19.49 2195700 19.49 up down incorrect
SBSI.US Southside Bancshares Inc 20260401 0 31.21 31.66 31.1 31.42 71000 31.42 up down incorrect
SBUX.US Starbucks Corporation 20260401 0 90.25 91.03 89.48 90.43 8044500 90.43 up down incorrect
SCHL.US Scholastic Corporation 20260401 0 39.15 39.24 38.69 38.77 471300 38.5773 down down correct
SCKT.US Socket Mobile Inc 20260401 0 0.88 0.89 0.86 0.89 4500 0.89 up up correct
SCOR.US comScore Inc 20260401 0 7.14 7.5099 7.06 7.06 5817 7.06 down down correct
SCPS.US Scopus BioPharma Inc 20260401 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260401 0 36.62 37.23 36.33 36.55 219285 36.55 down down correct
SCVL.US Shoe Carnival Inc 20260401 0 15.78 16.21 15.47 15.88 506500 15.7105 up down incorrect
SCYX.US SCYNEXIS Inc 20260401 0 0.91 0.91 0.8255 0.8883 643495 0.8883 down up incorrect
SDGR.US Schrödinger Inc 20260401 0 11.53 11.74 11.33 11.55 961700 11.55 up up correct
SEAC.US SeaChange International Inc 20260401 0 4 4 4 4 0 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260401 0 5.99 6.51 5.92 6.37 78000 6.37 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260401 0 0.042 0.042 0.042 0.042 300 0.042
SEDG.US SolarEdge Technologies Inc 20260401 0 51.97 53.75 50.273 51.87 2400300 51.87 down up incorrect
SEED.US Origin Agritech Limited 20260401 0 1.25 1.27 1.08 1.23 81100 1.23 down up incorrect
SEER.US Seer Inc 20260401 0 1.69 1.7 1.66 1.7 301675 1.7 up up correct
SEIC.US SEI Investments Company 20260401 0 78.92 79.19 77.8 78.04 524700 78.04 down down correct
SELF.US Global Self Storage Inc 20260401 0 5.15 5.16 5.04 5.14 24900 5.14 down down correct
SENEA.US Seneca Foods Corporation 20260401 0 151.88 157.27 150.82 156.59 139500 156.59 up up correct
SENEB.US Seneca Foods Corporation 20260401 0 148.03 148.03 148.03 148.03 0 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260401 0 2.03 2.2 1.99 2.07 23500 2.07 up up correct
SFBC.US Sound Financial Bancorp Inc 20260401 0 43.95 44.103 41.86 41.86 8117 41.86 down down correct
SFBS.US ServisFirst Bancshares Inc 20260401 0 73.06 74.17 72.8 73.14 181800 73.14 up up correct
SFIX.US Stitch Fix Inc 20260401 0 3.35 3.46 3.35 3.39 2059400 3.39 up up correct
SFM.US Sprouts Farmers Market Inc 20260401 0 76.61 76.75 75.2 75.86 1518300 75.86 down down correct
SFNC.US Simmons First National Corporation 20260401 0 19.51 19.74 19.45 19.46 1178900 19.46 down down correct
SFST.US Southern First Bancshares Inc 20260401 0 54.76 55.86 54.71 54.95 115000 54.95 up up correct
SGA.US Saga Communications Inc 20260401 0 11.6 11.74 11.6 11.74 1400 11.74 up down incorrect
SGC.US Superior Group of Companies Inc 20260401 0 10.13 10.34 10.13 10.29 16400 10.29 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260401 0 3.82 3.88 3.625 3.66 317700 3.66 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260401 0 12.63 13.21 11.63 11.83 4187600 11.83 down down correct
SGMO.US Sangamo Therapeutics Inc 20260401 0 0.24 0.28 0.24 0.26 8026800 0.26 up up correct
SGRP.US SPAR Group Inc 20260401 0 0.65 0.65 0.58 0.59 40600 0.59 down down correct
SGRY.US Surgery Partners Inc 20260401 0 11.92 12.4 11.863 12.26 1928200 12.26 up up correct
SHBI.US Shore Bancshares Inc 20260401 0 18.68 19.065 18.68 18.79 300509 18.79 up up correct
SHC.US Sotera Health Company 20260401 0 14.46 14.955 14.445 14.87 4250000 14.87 up up correct
SHEN.US Shenandoah Telecommunications Company 20260401 0 15.41 15.59 15.22 15.25 188500 15.25 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260401 0 13.01 13.56 13 13.55 238900 13.55 up up correct
SHLS.US Shoals Technologies Group Inc 20260401 0 6.8 6.955 6.72 6.9 4209200 6.9 up up correct
SHO.US PI 20260401 0 18.8711 19.3 18.7301 19.2501 34657 19.2501 up up correct
SHOO.US Steven Madden Ltd 20260401 0 33.86 34.6 33.65 34.06 665900 34.06 up up correct
SIBN.US SI 20260401 0 12.62 13.07 12.41 13.01 871925 13.01 up up correct
SIEB.US Siebert Financial Corp 20260401 0 1.94 1.95 1.8 1.81 31899 1.81 down down correct
SIFY.US Sify Technologies Limited 20260401 0 12.9 13.71 12.9 13.57 41900 13.57 up up correct
SIGA.US SIGA Technologies Inc 20260401 0 5.4 5.45 5.08 5.17 1751100 4.5735 down down correct
SIGI.US Selective Insurance Group Inc 20260401 0 75.29 76.59 74.56 75.78 683200 75.78 up up correct
SIGIP.US Selective Insurance Group Inc 20260401 0 15.91 16.07 15.91 16.01 7200 16.01 up up correct
SILC.US Silicom Ltd 20260401 0 21.77 22.51 21.08 21.3 41900 21.3 down down correct
SIMO.US Silicon Motion Technology Corporation 20260401 0 114.21 118.61 112.76 116.98 493500 116.98 up up correct
SINT.US Sintx Technologies Inc 20260401 0 2.5 2.57 2.5 2.54 8000 2.54 up up correct
SIRI.US Sirius XM Holdings Inc 20260401 0 23.08 23.46 22.96 23.41 3539400 23.41 up up correct
SISI.US Shineco Inc 20260401 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260401 0 354.78 366.385 349.84 354.33 348600 354.33 down up incorrect
SJ.US Scienjoy Holding Corporation 20260401 0 1.27 1.38 1.27 1.28 3600 1.28 up down incorrect
SKIN.US The Beauty Health Company 20260401 0 0.91 0.972 0.875 0.928 776300 0.928 up down incorrect
SKYT.US SkyWater Technology Inc 20260401 0 27.98 28.4788 27.1 27.15 694198 27.15 down down correct
SKYW.US SkyWest Inc 20260401 0 93 95.57 92.33 93.7 456300 93.7 up up correct
SLAB.US Silicon Laboratories Inc 20260401 0 208.44 209.57 207.33 207.71 451200 207.71 down down correct
SLDB.US Solid Biosciences Inc 20260401 0 7.28 7.625 7.25 7.38 903445 7.38 up up correct
SLGL.US Sol 20260401 0 79.89 85.325 79.89 83.5 57000 83.5 up up correct
SLGN.US Silgan Holdings Inc 20260401 0 39.47 39.88 38.83 39.82 886600 39.82 up up correct
SLM.US SLM Corporation 20260401 0 21.48 21.97 21.34 21.74 3374700 21.74 up up correct
SLMBP.US SLM Corporation 20260401 0 74.6 74.6 74.6 74.6 700 74.6
SLN.US Silence Therapeutics plc 20260401 0 5.29 5.86 5.27 5.47 252500 5.47 up up correct
SLNG.US Stabilis Solutions Inc 20260401 0 4.06 4.53 3.93 4.44 22300 4.44 up up correct
SLNH.US Soluna Holdings Inc 20260401 0 0.73 0.77 0.66 0.67 2900200 0.67 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260401 0 7.75 8.3 7.375 7.77 56300 7.77 up up correct
SLNO.US Soleno Therapeutics Inc 20260401 0 34.065 37.7 33.81 36.99 2924900 36.99 up up correct
SLP.US Simulations Plus Inc 20260401 0 11.97 12.12 11.84 11.96 157600 11.96 down down correct
SLRC.US SLR Investment Corp 20260401 0 14.33 14.49 14 14.27 279300 14.27 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260401 0 4.33 4.36 4.12 4.21 4745800 4.21 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260401 0 24.67 24.67 24.635 24.635 500 24.635 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260401 0 63.94 65.71 63.94 64.24 41800 64.24 up up correct
SMBK.US SmartFinancial Inc 20260401 0 39.45 40.02 38.82 39.33 58100 39.33 down down correct
SMCI.US Super Micro Computer Inc 20260401 0 22.87 23.37 22.35 22.51 33420900 22.51 down down correct
SMID.US Smith 20260401 0 32.85 32.85 28.97 28.97 11000 28.97 down down correct
SMIT.US Schmitt Industries Inc 20260401 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260401 0 19.17 19.59 18.57 18.92 2374900 18.92 down up incorrect
SMPL.US The Simply Good Foods Company 20260401 0 14.31 14.44 13.94 14.2 1612600 14.2 down up incorrect
SMSI.US Smith Micro Software Inc 20260401 0 0.71 0.72 0.7 0.72 40400 0.72 up down incorrect
SMTC.US Semtech Corporation 20260401 0 78.42 82.46 78 80.04 1855100 80.04 up down incorrect
SMTI.US Sanara MedTech Inc 20260401 0 17.15 17.7 17.06 17.25 33900 17.25 up up correct
SNAX.US Stryve Foods Inc 20260401 0 0.01 0.01 0.01 0.01 700 0.01
SNBR.US Sleep Number Corporation 20260401 0 1.8 1.88 1.595 1.71 2450171 1.71 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260401 0 16.61 17.32 16.61 16.86 605059 16.86 up up correct
SND.US Smart Sand Inc 20260401 0 5.02 5.08 4.835 5.01 344100 4.9106 down down correct
SNDL.US Sundial Growers Inc 20260401 0 1.34 1.375 1.322 1.33 819800 1.33 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260401 0 23.91 24.525 23.14 23.88 2276000 23.88 down down correct
SNES.US SenesTech Inc 20260401 0 1.68 1.69 1.652 1.68 12700 1.68
SNEX.US StoneX Group Inc 20260401 0 81.72 82.75 80.27 80.76 975200 80.76 down down correct
SNFCA.US Security National Financial Corporation 20260401 0 9.43 9.58 9.4 9.46 19592 9.46 up up correct
SNGX.US Soligenix Inc 20260401 0 1.21 1.23 1.14 1.15 166300 1.15 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260401 0 2.26 2.54 2.21 2.43 89800 2.43 up up correct
SNPS.US Synopsys Inc 20260401 0 403.3 403.47 394.5 396.74 1163600 396.74 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260401 0 22.692 23.11 22.488 22.488 6000 22.488 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260401 0 31.7 36.02 31.7 34.79 67800 34.79 up up correct
SNT.US Senstar Technologies Ltd. 20260401 0 2.97 3.09 2.94 2.94 44400 2.94 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260401 0 1.78 1.99 1.78 1.89 29500 1.89 up up correct
SNY.US Sanofi 20260401 0 47.91 48.22 47.66 47.73 2593100 47.73 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260401 0 16.275 16.32 15.44 15.63 57772600 15.63 down down correct
SOHOB.US Sotherly Hotels Inc 20260401 0 13.1 13.1 13.1 13.1 100 13.1
SOHON.US Sotherly Hotels Inc 20260401 0 13.05 13.05 13.05 13.05 0 13.05
SOHOO.US Sotherly Hotels Inc 20260401 0 13.41 14.09 13.215 14.09 2400 14.09 up up correct
SOHU.US Sohu.com Limited 20260401 0 15.48 16 15.48 15.77 16400 15.77 up up correct
SONM.US Sonim Technologies Inc 20260401 0 4.062 4.062 3.5 3.525 39000 3.525 down down correct
SONO.US Sonos Inc 20260401 0 13.47 14.02 13.4 13.72 1231600 13.72 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260401 0 0.45 0.464 0.38 0.38 765800 0.38 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260401 0 5.02 5.15 4.885 5.09 93033 5.09 up up correct
SOTK.US Sono 20260401 0 4 4 3.95 3.95 7625 3.95 down down correct
SPCB.US SuperCom Ltd 20260401 0 7.79 8.01 7.67 7.83 39400 7.83 up down incorrect
SPFI.US South Plains Financial Inc 20260401 0 41.8 42.87 41.8 42.26 116900 42.0938 up down incorrect
SPOK.US Spok Holdings Inc 20260401 0 10.9 11.2 10.9 11.09 227922 11.09 up up correct
SPRB.US Spruce Biosciences Inc 20260401 0 65.35 69.53 64.28 69.53 51400 69.53 up up correct
SPRO.US Spero Therapeutics Inc 20260401 0 2.35 2.48 2.34 2.45 402200 2.45 up up correct
SPSC.US SPS Commerce Inc 20260401 0 55.69 56.62 53.87 56.23 830300 56.23 up up correct
SPT.US Sprout Social Inc 20260401 0 5.64 5.73 5.462 5.6 1270600 5.6 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260401 0 1.3 1.365 1.195 1.32 1641300 1.32 up up correct
SPWR.US SunPower Corporation 20260401 0 1.27 1.31 1.245 1.28 765300 1.28 up up correct
SQFT.US Presidio Property Trust Inc 20260401 0 2.33 2.44 2.31 2.44 3400 2.44 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260401 0 6.94 7.025 6.94 6.95 11200 6.95 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260401 0 16.79 17.1 16.533 16.63 1690100 16.63 down down correct
SRAX.US SRAX Inc 20260401 0 0.001 0.001 0.001 0.001 85026 0.001
SRCE.US 1st Source Corporation 20260401 0 69.3 70.85 69.3 70.28 125800 70.28 up up correct
SRNE.US Sorrento Therapeutics Inc 20260401 0 0.0033 0.0034 0.0019 0.0031 38564 0.0031 down down correct
SRPT.US Sarepta Therapeutics Inc 20260401 0 21.92 22.66 21.65 22.13 2074300 22.13 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260401 0 58.27 58.27 58.27 58.27 0 58.27
SRRK.US Scholar Rock Holding Corporation 20260401 0 49.88 49.88 48.23 49.35 2633300 49.35 down down correct
SRTS.US Sensus Healthcare Inc 20260401 0 4.03 4.55 3.98 4.2 118300 4.2 up up correct
SRZN.US Surrozen Inc. Common Stock 20260401 0 29.47 29.99 27.88 28.44 30900 28.44 down down correct
SRZNW.US Surrozen Inc. Warrant 20260401 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260401 0 93.15 94.73 93.15 93.61 1071600 93.61 up up correct
SSBI.US Summit State Bank 20260401 0 13.5 13.5 13.16 13.16 500 13.16 down down correct
SSKN.US STRATA Skin Sciences Inc 20260401 0 0.27 0.27 0.17 0.22 70000 0.22 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260401 0 67.93 68.07 66 67.65 2514000 67.65 down down correct
SSP.US The E.W. Scripps Company 20260401 0 3.78 3.8 3.55 3.57 533600 3.57 down down correct
SSRM.US SSR Mining Inc 20260401 0 30.17 32.75 29.62 31.5 7155900 31.5 up up correct
SSSS.US SuRo Capital Corp 20260401 0 10.89 11.47 10.84 11.42 479600 11.42 up up correct
SSTI.US ShotSpotter Inc 20260401 0 6.67 6.765 6.54 6.55 61400 6.55 down down correct
SSYS.US Stratasys Ltd 20260401 0 7.85 8.05 7.85 7.92 440600 7.92 up down incorrect
STAA.US STAAR Surgical Company 20260401 0 18.75 19.35 18.51 19.33 649900 19.33 up down incorrect
STAB.US Statera Biopharma Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260401 0 41.85 42.56 41.79 42.28 189000 42.28 up up correct
STEP.US StepStone Group Inc 20260401 0 48.85 48.88 46.72 46.99 968600 46.99 down down correct
STGW.US MDC Partners Inc 20260401 0 6.34 6.37 6.21 6.22 938300 6.22 down down correct
STIM.US Neuronetics Inc 20260401 0 1.5 1.605 1.48 1.49 1993500 1.49 down down correct
STKL.US SunOpta Inc 20260401 0 6.47 6.49 6.47 6.49 1027100 6.49 up up correct
STKS.US The ONE Group Hospitality Inc 20260401 0 1.75 1.775 1.69 1.69 16157 1.69 down down correct
STLD.US Steel Dynamics Inc 20260401 0 181.97 184.94 181.2 182.85 1036700 182.85 up up correct
STNE.US StoneCo Ltd 20260401 0 14.37 14.56 14.19 14.36 3004500 11.863 down down correct
STOK.US Stoke Therapeutics Inc 20260401 0 32.66 34.38 31.38 31.99 686200 31.99 down down correct
STRA.US Strategic Education Inc 20260401 0 82.96 84.11 81.66 83.19 232700 83.19 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260401 0 100.02 100.02 99.97 100 1597943 99.042 down down correct
STRL.US Sterling Construction Company Inc 20260401 0 418.75 434.11 418 421.29 428600 421.29 up up correct
STRM.US Streamline Health Solutions Inc 20260401 0 0.24 0.24 0.24 0.24 42100 0.24
STRO.US Sutro Biopharma Inc 20260401 0 25.19 26.345 24.57 24.87 111250 24.87 down down correct
STRR.US Star Equity Holdings Inc 20260401 0 10.16 10.26 9.24 9.4 20300 9.4 down down correct
STRRP.US Star Equity Holdings Inc 20260401 0 10 10.022 10 10 800 10
STRS.US Stratus Properties Inc 20260401 0 30.25 30.91 30.25 30.25 8400 30.25
STRT.US Strattec Security Corporation 20260401 0 78.94 81 78.44 79.6 68700 79.6 up down incorrect
STTK.US Shattuck Labs Inc 20260401 0 6.57 6.64 6.23 6.25 475900 6.25 down up incorrect
STX.US Seagate Technology Holdings plc 20260401 0 396.49 428.18 396.31 423.12 3716000 423.12 up down incorrect
SUNS.US SLR Senior Investment Corp 20260401 0 7.865 7.865 7.55 7.76 156700 7.76 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260401 0 51.37 52.69 51.32 51.44 624500 51.44 up up correct
SURG.US SurgePays Inc. Common Stock 20260401 0 0.769 0.791 0.69 0.72 78000 0.72 down down correct
SVA.US Sinovac Biotech Ltd 20260401 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260401 0 1.19 1.22 1.15 1.18 51730840 1.1723 down up incorrect
SVRA.US Savara Inc 20260401 0 5.52 5.7 5.5 5.58 1203800 5.58 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260401 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260401 0 1.65 1.745 1.64 1.67 59000 1.67 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260401 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260401 0 14.32 14.8 14.19 14.77 979300 14.77 up up correct
SWIM.US Latham Group Inc 20260401 0 5.45 5.515 5.36 5.36 666100 5.36 down down correct
SWKH.US SWK Holdings Corporation 20260401 0 16.7 16.85 16.7 16.73 1625 16.73 up up correct
SWKS.US Skyworks Solutions Inc 20260401 0 53.59 54.39 52.9 53.22 3277600 53.22 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260401 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260401 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260401 0 1.65 1.89 1.62 1.8 93100 1.8 up up correct
SY.US So 20260401 0 2.77 2.87 2.745 2.75 483700 2.75 down down correct
SYBT.US Stock Yards Bancorp Inc 20260401 0 66.59 67.58 66.53 66.53 244500 66.53 down down correct
SYBX.US Synlogic Inc 20260401 0 0.6001 0.6098 0.595 0.5951 8001 0.5951 down down correct
SYNA.US Synaptics Incorporated 20260401 0 70.72 73.6 70.72 72.58 1106500 72.58 up up correct
SYPR.US Sypris Solutions Inc 20260401 0 2.89 3 2.79 2.93 68900 2.93 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 12685 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260401 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260401 0 10.23 10.23 10.21 10.21 52400 10.21 down down correct
TACT.US TransAct Technologies Incorporated 20260401 0 3.29 3.43 3.28 3.3 2400 3.3 up up correct
TAIT.US Taitron Components Incorporated 20260401 0 1.52 1.58 1.44 1.5 34055 1.5 down up incorrect
TAKMX.US TAKMX 20260401 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260401 0 5.18 5.18 5.16 5.16 1864900 5.16 down up incorrect
TALKW.US Talkspace Inc 20260401 0 0.0035 0.0035 0.0035 0.0035 158840 0.0035
TANH.US Tantech Holdings Ltd 20260401 0 0.445 0.472 0.334 0.392 1068800 0.392 down up incorrect
TAOP.US Taoping Inc 20260401 0 1.37 1.38 1.3 1.3 8900 1.3 down down correct
TARA.US Protara Therapeutics Inc 20260401 0 5.25 5.35 4.98 5.04 617500 5.04 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260401 0 70.39 72.14 69.58 70.22 350700 70.22 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260401 0 6.71 6.9 6.5 6.87 1001207 6.87 up up correct
TATT.US TAT Technologies Ltd 20260401 0 42 42.6 41.37 41.48 97400 41.48 down down correct
TAYD.US Taylor Devices Inc 20260401 0 57.5 59.55 55.04 57.48 52900 57.48 down down correct
TBBK.US The Bancorp Inc 20260401 0 54.14 55.59 53.95 54.81 298100 54.81 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260401 0 3.12 3.25 3.1 3.23 1491200 3.23 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260401 0 0.011 0.011 0.011 0.011 945 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260401 0 21.17 21.502 21.02 21.38 40000 21.2783 up up correct
TBLT.US ToughBuilt Industries Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260401 0 42.6 42.87 42.57 42.76 48487 42.76 up up correct
TBPH.US Theravance Biopharma Inc 20260401 0 16.4 16.48 15.745 15.84 677000 15.84 down down correct
TC.US TuanChe ADR 20260401 0 10.1 10.25 10.1 10.25 700 10.25 up up correct
TCBI.US Texas Capital Bancshares Inc 20260401 0 95.37 97.04 94.81 95.82 407200 95.82 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260401 0 22.09 22.09 21.76 21.95 9200 21.95 down down correct
TCBK.US TriCo Bancshares 20260401 0 47.51 48.25 47.51 47.91 116363 47.91 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260401 0 17.51 17.51 17.51 17.51 0 17.51
TCBX.US Third Coast Bancshares Inc. Common Stock 20260401 0 37.9 39.02 37.9 38.59 70400 38.59 up up correct
TCCO.US Technical Communications Corporation 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260401 0 26.44 27.065 25.9 25.97 208700 25.97 down down correct
TCOM.US Trip.com Group Limited 20260401 0 50.25 50.46 49.23 49.79 2179400 49.79 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260401 0 16.64 16.66 16.64 16.65 5114 16.65 up up correct
TCPC.US BlackRock TCP Capital Corp 20260401 0 3.65 3.66 3.525 3.54 1310430 3.54 down down correct
TCRX.US Tscan Therapeutics Inc 20260401 0 0.988 1.07 0.988 1.03 636200 1.03 up up correct
TCX.US Tucows Inc 20260401 0 17.23 17.52 16.87 17.52 25634 17.52 up up correct
TDAC.US Trident Acquisitions Corp 20260401 0 10.58 10.58 10.58 10.58 0 10.58
TDACU.US Trident Acquisitions Corp 20260401 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260401 0 17.8 18.08 17.8 18.03 117525 18.03 up up correct
TDUP.US ThredUp Inc 20260401 0 3.35 3.46 3.321 3.39 2401000 3.39 up up correct
TEAM.US Atlassian Corporation Plc 20260401 0 68.32 70.43 65.12 69.37 5538700 69.37 up up correct
TECH.US Bio 20260401 0 52.29 54.1 52.29 53.48 2458700 53.48 up up correct
TELA.US TELA Bio Inc 20260401 0 0.661 0.79 0.56 0.569 323400 0.569 down down correct
TENB.US Tenable Holdings Inc 20260401 0 17.17 17.3 16.71 17.05 2763000 17.05 down down correct
TENX.US Tenax Therapeutics Inc 20260401 0 15.91 16.95 15.56 16 557200 16 up up correct
TER.US Teradyne Inc 20260401 0 301.97 316.81 300.3 312.2 2961800 312.2 up up correct
TERN.US Terns Pharmaceuticals Inc 20260401 0 52.815 52.84 52.72 52.79 8359462 52.79 down down correct
TFC.US PR 20260401 0 18.15 18.32 18.1101 18.22 74183 18.22 up down incorrect
TFSL.US TFS Financial Corporation 20260401 0 14.08 14.29 14.02 14.23 704600 14.23 up down incorrect
TGLS.US Tecnoglass Inc 20260401 0 44.58 45.58 44.58 44.99 308100 44.99 up up correct
TGTX.US TG Therapeutics Inc 20260401 0 33.36 34.33 33.325 33.58 1829100 33.58 up up correct
TH.US Target Hospitality Corp 20260401 0 12.42 13.29 11.89 12.66 9715771 12.66 up up correct
THFF.US First Financial Corporation 20260401 0 62.92 64.16 62.3 63.45 84001 63.45 up up correct
THMO.US ThermoGenesis Holdings Inc 20260401 0 0.0001 0.0001 0.0001 0.0001 289 0.0001
THRM.US Gentherm Incorporated 20260401 0 28.06 28.52 27.87 28.26 148307 28.26 up up correct
THRY.US Thryv Holdings Inc 20260401 0 2.77 2.8 2.67 2.76 417600 2.76 down down correct
TIGO.US Millicom International Cellular S.A 20260401 0 75.6 77.58 74.72 76.89 1192300 74.9976 up up correct
TIGR.US UP Fintech Holding Limited 20260401 0 6.44 6.58 6.375 6.43 2759200 6.43 down down correct
TIL.US Instil Bio Inc 20260401 0 8.24 8.24 7.9 8.03 22631 8.03 down down correct
TILE.US Interface Inc 20260401 0 25.09 25.67 24.96 25.64 1100500 25.64 up up correct
TIPT.US Tiptree Inc 20260401 0 16.87 16.94 16.63 16.64 193100 16.64 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260401 0 0.0128 0.0128 0.008 0.009 265714 0.009 down down correct
TITN.US Titan Machinery Inc 20260401 0 16.79 17.42 16.74 17.35 151000 17.35 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260401 0 0.893 1.01 0.84 1.01 91600 1.01 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260401 0 2.92 3.075 2.88 2.93 125500 2.93 up up correct
TLF.US Tandy Leather Factory Inc 20260401 0 2.35 2.48 2.35 2.41 96200 2.41 up up correct
TLIS.US Talis Biomedical Corporation 20260401 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260401 0 6.61 6.78 6.06 6.14 5629600 6.14 down up incorrect
TLS.US Telos Corporation 20260401 0 4.25 4.405 4.19 4.33 557700 4.33 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260401 0 1.28 1.31 1.21 1.25 122200 1.25 down up incorrect
TMC.US TMC the metals company Inc 20260401 0 4.79 4.89 4.48 4.51 6033900 4.51 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260401 0 1.38 1.445 1.33 1.41 407200 1.41 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260401 0 0.36 0.379 0.32 0.349 244300 0.349 down down correct
TMDX.US TransMedics Group Inc 20260401 0 101.83 102.5 98.415 100.4 792600 100.4 down down correct
TMUS.US T 20260401 0 208.42 209.32 201.09 204.25 7038500 204.25 down down correct
TNDM.US Tandem Diabetes Care Inc 20260401 0 19.22 19.47 18.29 18.81 1870600 18.81 down down correct
TNGX.US Bctg Acquisition Corp 20260401 0 21 21.71 20.81 21.22 2561000 21.22 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260401 0 13.75 14.9 13.63 13.68 452700 13.68 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260401 0 0.696 0.725 0.68 0.681 1683291 0.681 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260401 0 3.16 3.185 3.08 3.14 1337800 3.14 down down correct
TOIIW.US The Oncology Institute Inc 20260401 0 0.055 0.055 0.055 0.055 1780 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260401 0 0.55 0.59 0.54 0.58 59300 0.58 up up correct
TOPS.US Top Ships Inc 20260401 0 3.13 3.21 2.9 3.03 73100 3.03 down down correct
TOUR.US Tuniu Corporation 20260401 0 0.763 0.8 0.761 0.763 14510 7.63
TOWN.US TowneBank 20260401 0 33.82 34.31 33.74 33.95 316429 33.95 up up correct
TPST.US Tempest Therapeutics Inc 20260401 0 1.65 1.681 1.59 1.62 102700 1.62 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260401 0 12.94 13.66 12.58 13.48 257100 13.48 up up correct
TREE.US LendingTree Inc 20260401 0 42.87 43.65 42.13 42.21 176600 42.21 down down correct
TRIB.US Trinity Biotech plc 20260401 0 0.57 0.6 0.55 0.6 112600 0.6 up up correct
TRIN.US Trinity Capital Inc 20260401 0 14.84 14.84 14.5 14.79 1106000 14.6278 down up incorrect
TRIP.US TripAdvisor Inc 20260401 0 10.76 10.9 10.4 10.71 6106600 10.71 down up incorrect
TRMB.US Trimble Inc 20260401 0 65.62 65.91 63.97 65.08 1870500 65.08 down up incorrect
TRMD.US TORM plc 20260401 0 28.4 28.4 27.86 28.01 639600 28.01 down up incorrect
TRMK.US Trustmark Corporation 20260401 0 42.29 42.98 42.27 42.48 514553 42.48 up up correct
TRNS.US Transcat Inc 20260401 0 74.08 76.74 72.95 74.51 127600 74.51 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260401 0 2.22 2.25 2.081 2.11 1292900 2.11 down down correct
TROO.US TROOPS Inc 20260401 0 2.07 2.45 2.07 2.2 130300 2.2 up up correct
TROW.US T. Rowe Price Group Inc 20260401 0 90.38 91.25 89.65 89.87 2538900 89.87 down up incorrect
TRS.US TriMas Corporation 20260401 0 36.24 36.76 35.8 36.35 688600 36.35 up down incorrect
TRST.US TrustCo Bank Corp NY 20260401 0 43.78 44.84 43.78 44.06 95900 44.06 up down incorrect
TRTN.US PE 20260401 0 18.27 18.5 18.27 18.45 9084 18.45 up down incorrect
TRUP.US Trupanion Inc 20260401 0 25.7 26.235 25.06 25.44 408800 25.44 down up incorrect
TRVG.US trivago N.V 20260401 0 2.73 2.88 2.705 2.88 32700 2.88 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260401 0 12.16 12.56 11.415 11.58 1419800 11.58 down down correct
TRVN.US Trevena Inc 20260401 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 20260401 0 36.8 37.53 34.6 34.69 137400 34.69 down down correct
TSBK.US Timberland Bancorp Inc 20260401 0 39.67 40.4399 39.57 40.26 210230 40.26 up up correct
TSCO.US Tractor Supply Company 20260401 0 45.37 45.53 44.33 44.53 6109000 44.53 down down correct
TSEM.US Tower Semiconductor Ltd 20260401 0 177.03 187.98 175.68 187.07 3355300 187.07 up up correct
TSHA.US Taysha Gene Therapies Inc 20260401 0 4.51 4.61 4.295 4.31 1655500 4.31 down down correct
TSLA.US Tesla Inc 20260401 0 378.63 383.14 374.08 381.26 58683800 381.26 up up correct
TTD.US The Trade Desk Inc 20260401 0 22.64 22.82 21.72 21.98 16654900 21.98 down down correct
TTEC.US TTEC Holdings Inc 20260401 0 2.54 2.59 2.42 2.57 320900 2.57 up up correct
TTEK.US Tetra Tech Inc 20260401 0 30.37 31.09 30.13 30.73 2212200 30.73 up up correct
TTGT.US TechTarget Inc 20260401 0 3.88 3.97 3.68 3.87 181700 3.87 down down correct
TTMI.US TTM Technologies Inc 20260401 0 100.33 101.4 95.81 97.08 1575500 97.08 down down correct
TTOO.US T2 Biosystems Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 2700 0.0002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260401 0 3.09 3.09 3.03 3.03 537 3.03 down up incorrect
TTWO.US Take 20260401 0 198 199.48 196.55 198.2 1348600 198.2 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260401 0 2.44 2.46 2.32 2.37 263800 2.37 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260401 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260401 0 0.6395 0.6398 0.4615 0.4826 10050 0.4826 down down correct
TVTX.US Travere Therapeutics Inc 20260401 0 29.98 31.76 29.895 31.42 2277500 31.42 up up correct
TW.US Tradeweb Markets Inc 20260401 0 117.29 118.79 116.12 118.56 1304100 118.56 up up correct
TWIN.US Twin Disc Incorporated 20260401 0 15.1 15.97 14.65 15.78 48100 15.78 up up correct
TWLVU.US Twelve Seas Investment Company II 20260401 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260401 0 48.89 51.28 48.22 49.54 1263100 49.54 up up correct
TXG.US 10x Genomics Inc 20260401 0 21.62 23.06 21.62 22.05 2427900 22.05 up up correct
TXMD.US TherapeuticsMD Inc 20260401 0 2.05 2.16 1.99 2 26600 2 down down correct
TXN.US Texas Instruments Incorporated 20260401 0 194.28 197.26 194.28 196.3 5432000 196.3 up up correct
TXRH.US Texas Roadhouse Inc 20260401 0 165.14 166.32 161.84 162.06 1059200 162.06 down down correct
TYRA.US Tyra Biosciences Inc 20260401 0 39.1 40.65 37.945 38.28 826092 38.28 down down correct
TZOO.US Travelzoo 20260401 0 5.97 5.98 5.72 5.79 63500 5.79 down down correct
UAL.US United Airlines Holdings Inc 20260401 0 93.61 96.56 93.16 95.08 8465800 95.08 up up correct
UBCP.US United Bancorp Inc 20260401 0 15.95 15.95 15.5 15.65 2700 15.65 down down correct
UBFO.US United Security Bancshares 20260401 0 10.51 10.51 10.51 10.51 0 10.51
UBOH.US United Bancshares Inc 20260401 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260401 0 41.46 42.12 41.46 41.68 1143500 41.68 up up correct
UCL.US uCloudlink Group Inc 20260401 0 1.455 1.455 1.455 1.455 699 1.455
UCTT.US Ultra Clean Holdings Inc 20260401 0 63.76 66 63.22 63.5 1112300 63.5 down down correct
UDMY.US Udemy Inc. Common Stock 20260401 0 4.65 4.73 4.535 4.63 609300 4.63 down down correct
UEIC.US Universal Electronics Inc 20260401 0 4.13 4.205 4.0901 4.16 9939 4.16 up up correct
UFCS.US United Fire Group Inc 20260401 0 37.06 38.06 36.51 36.69 96200 36.69 down down correct
UFPI.US UFP Industries Inc 20260401 0 91.94 92.49 90.73 91.14 285100 91.14 down down correct
UFPT.US UFP Technologies Inc 20260401 0 192.56 199.07 191.25 193.99 180400 193.99 up up correct
UG.US United 20260401 0 6.67 6.7 6.46 6.7 4200 6.7 up up correct
UGRO.US urban 20260401 0 24.25 26.4 20.61 21.98 1884400 21.98 down down correct
UHAL.US AMERCO 20260401 0 47.79 48.47 47.12 47.12 195200 47.12 down down correct
UK.US Ucommune International Ltd 20260401 0 0.477 0.49 0.46 0.475 910 4.75 down down correct
ULBI.US Ultralife Corporation 20260401 0 6.54 6.83 6.54 6.59 23300 6.59 up up correct
ULCC.US Frontier Group Holdings Inc 20260401 0 3.62 3.805 3.589 3.75 4169000 3.75 up up correct
ULH.US Universal Logistics Holdings Inc 20260401 0 21.13 22.47 21.13 21.88 41900 21.88 up up correct
ULTA.US Ulta Beauty Inc 20260401 0 526.86 541.25 526.69 536.61 699500 536.61 up up correct
UMBF.US UMB Financial Corporation 20260401 0 113.56 116.04 113.21 114.65 627900 114.65 up up correct
UNB.US Union Bankshares Inc 20260401 0 24.65 24.66 24.4 24.4 6100 24.0457 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260401 0 6.63 7.44 6.61 7.12 1166200 7.12 up down incorrect
UNIT.US Uniti Group Inc 20260401 0 9.72 11.032 9.68 10.01 7271700 10.01 up up correct
UNTY.US Unity Bancorp Inc 20260401 0 51.91 53.01 51.91 52.28 41000 52.28 up up correct
UONE.US Urban One Inc 20260401 0 5.76 6.29 5.75 5.93 27100 5.93 up up correct
UONEK.US Urban One Inc 20260401 0 5.45 5.45 5.45 5.45 0 5.45
UPC.US Universe Pharmaceuticals INC 20260401 0 2.56 2.73 2.56 2.73 1255 2.73 up up correct
UPLD.US Upland Software Inc 20260401 0 0.679 0.71 0.646 0.671 104000 0.671 down down correct
UPST.US Upstart Holdings Inc 20260401 0 26.2 26.34 25 25.36 4648500 25.36 down down correct
UPWK.US Upwork Inc 20260401 0 11.21 11.38 10.82 11.18 2469200 11.18 down down correct
URBN.US Urban Outfitters Inc 20260401 0 63.95 64.44 62.81 63.72 1442800 63.72 down down correct
URGN.US UroGen Pharma Ltd 20260401 0 18.18 18.98 18.08 18.94 599900 18.94 up up correct
UROY.US Uranium Royalty Corp 20260401 0 3.74 3.835 3.67 3.69 2504200 3.69 down down correct
USAU.US U.S. Gold Corp 20260401 0 15.64 16.1 15.5 15.8 294700 15.8 up up correct
USCB.US US Century Bank 20260401 0 18.5 19.11 18.5 18.95 18700 18.95 up up correct
USEG.US U.S. Energy Corp 20260401 0 0.89 0.89 0.82 0.88 2714000 0.88 down down correct
USIO.US Usio Inc 20260401 0 1.16 1.17 1.14 1.16 9300 1.16
USLM.US United States Lime & Minerals Inc 20260401 0 131.71 137.28 131.71 135.81 144600 135.81 up up correct
USQIX.US USQ Core Real Estate Fund 20260401 0 16.3 16.3 16.3 16.3 0 16.3
UTHR.US United Therapeutics Corporation 20260401 0 596.88 597 570.22 570.27 754900 570.27 down down correct
UTMD.US Utah Medical Products Inc 20260401 0 62.53 63.76 62.38 62.87 9669 62.87 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260401 0 2.42 2.43 2.41 2.42 1600 2.42
UVSP.US Univest Financial Corporation 20260401 0 34.37 35.17 34.29 34.82 196700 34.82 up up correct
UXIN.US Uxin Limited 20260401 0 3.1 3.145 2.99 3 152900 3 down down correct
VABK.US Virginia National Bankshares Corporation 20260401 0 38.88 38.88 38.61 38.61 2720 38.61 down down correct
VALN.US Valneva SE 20260401 0 6.61 6.69 6.27 6.27 274400 6.27 down down correct
VALU.US Value Line Inc 20260401 0 35.09 35.3 35.09 35.3 900 34.9558 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260401 0 0.015 0.02 0.015 0.02 576 0.02 up down incorrect
VBNK.US VersaBank Common Shares 20260401 0 14.44 14.635 14.35 14.45 23000 14.4345 up up correct
VC.US Visteon Corporation 20260401 0 91.42 94.12 90.31 92.66 505900 92.66 up up correct
VCEL.US Vericel Corporation 20260401 0 32.33 33.19 32.05 32.56 649000 32.56 up up correct
VCMIX.US Versus Capital Multi 20260401 0 23.31 23.31 23.31 23.31 0 23.0738
VCNX.US Vaccinex Inc 20260401 0 1 1 0.71 0.91 5800 0.91 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260401 0 28.98 28.98 28.98 28.98 0 28.98
VCTR.US Victory Capital Holdings Inc 20260401 0 66.56 66.63 64.8 64.88 487500 64.88 down up incorrect
VCYT.US Veracyte Inc 20260401 0 32.305 33.54 31.999 32.4 639000 32.4 up down incorrect
VECO.US Veeco Instruments Inc 20260401 0 34.33 35.98 34.08 34.67 998500 34.67 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260401 0 0.247 0.26 0.23 0.251 1723800 0.251 up down incorrect
VELO.US Velocity Acquisition Corp 20260401 0 9.44 10.04 9.32 9.61 1244300 9.61 up down incorrect
VEON.US VEON Ltd 20260401 0 47.33 47.67 46.52 47.28 86200 47.28 down down correct
VERA.US Vera Therapeutics Inc 20260401 0 41.48 42.855 40.49 40.5 1619100 40.5 down down correct
VERB.US Verb Technology Company Inc 20260401 0 2.48 2.65 2.355 2.37 275662 2.37 down down correct
VERI.US Veritone Inc 20260401 0 2.01 2.04 1.77 1.79 4606600 1.79 down down correct
VERO.US Venus Concept Inc 20260401 0 0.37 0.4 0.266 0.301 51600 0.301 down down correct
VERU.US Veru Inc 20260401 0 2.25 2.3 2.21 2.27 24900 2.27 up up correct
VERX.US Vertex Inc 20260401 0 12.1 12.415 11.5 12.09 1105800 12.09 down down correct
VFF.US Village Farms International Inc 20260401 0 2.86 2.87 2.75 2.75 614152 2.75 down down correct
VFLEX.US VFLEX 20260401 0 27.35 27.35 27.35 27.35 0 27.1905
VG.US Vonage Holdings Corp 20260401 0 15.14 15.71 14.22 14.68 38368300 14.68 down down correct
VIA.US Via Renewables Inc 20260401 0 15 15.82 14.83 15.29 646400 15.29 up up correct
VIASP.US Via Renewables Inc 20260401 0 25.18 25.35 25.18 25.25 9900 25.25 up up correct
VIAV.US Viavi Solutions Inc 20260401 0 34.18 36.38 33.7 35.3 6269700 35.3 up up correct
VICR.US Vicor Corporation 20260401 0 168.37 168.86 157.74 158.16 589100 158.16 down down correct
VINP.US Vinci Partners Investments Ltd 20260401 0 10.57 10.75 10.41 10.64 53496 10.64 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260401 0 1.1 1.15 1.1 1.13 142100 1.0576 up down incorrect
VIR.US Vir Biotechnology Inc 20260401 0 9.1 9.24 8.871 9.02 2087200 9.02 down up incorrect
VIRC.US Virco Mfg. Corporation 20260401 0 6.14 6.14 6.06 6.13 25300 6.13 down up incorrect
VIRT.US Virtu Financial Inc 20260401 0 44.28 44.75 44 44.39 825900 44.39 up down incorrect
VISL.US Vislink Technologies Inc 20260401 0 1.64 1.7 1.5 1.56 5200 1.56 down down correct
VITL.US Vital Farms Inc 20260401 0 14.27 14.57 13.28 13.4 2983600 13.4 down down correct
VIVE.US Viveve Medical Inc 20260401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260401 0 2.35 2.39 2.06 2.08 542700 2.08 down down correct
VKTX.US Viking Therapeutics Inc 20260401 0 32.8 33.91 32.67 32.96 2240700 32.96 up up correct
VLGEA.US Village Super Market Inc 20260401 0 42.21 43.13 41.96 42.81 36300 42.56 up up correct
VLN.US WT 20260401 0 0.025 0.025 0.025 0.025 108 0.025
VLY.US Valley National Bancorp 20260401 0 12.36 12.55 12.25 12.44 7739500 12.44 up up correct
VLYPO.US Valley National Bancorp 20260401 0 24.69 24.69 24.48 24.55 2300 24.55 down down correct
VLYPP.US Valley National Bancorp 20260401 0 24.85 24.97 24.65 24.95 2600 24.95 up up correct
VMAR.US Vision Marine Technologies Inc 20260401 0 2.1 2.1 2.01 2.05 15400 2.05 down down correct
VMD.US Viemed Healthcare Inc 20260401 0 9.3 9.7 9.28 9.59 240200 9.59 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260401 0 7.01 7.2 6.91 7.07 1087900 7.07 up up correct
VNET.US 21Vianet Group Inc 20260401 0 8.69 8.9 8.51 8.59 3761800 8.59 down down correct
VNO.US PO 20260401 0 14.39 14.4 14.1001 14.36 8571 14.36 down down correct
VNOM.US Viper Energy Partners LP 20260401 0 46.2 46.88 44.982 45.4 3734100 45.4 down down correct
VOD.US Vodafone Group Plc 20260401 0 15.19 15.2 15.04 15.13 3898400 15.13 down down correct
VOR.US Vor Biopharma Inc 20260401 0 18.61 19.7 17.35 17.39 1563400 17.39 down down correct
VRA.US Vera Bradley Inc 20260401 0 3.16 3.27 3.1 3.23 129200 3.23 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260401 0 0.4996 0.5887 0.4996 0.5592 68611 0.5592 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260401 0 5.31 5.6 4.99 5.49 129600 5.49 up up correct
VRDN.US Viridian Therapeutics Inc 20260401 0 19.74 19.74 18.93 19.15 2860000 19.15 down down correct
VREX.US Varex Imaging Corporation 20260401 0 10.59 10.89 10.55 10.62 305300 10.62 up up correct
VRM.US Vroom Inc 20260401 0 13.004 13.54 12.66 12.9 15900 12.9 down down correct
VRME.US VerifyMe Inc 20260401 0 0.8 0.89 0.8 0.8341 67000 0.8341 up up correct
VRNS.US Varonis Systems Inc 20260401 0 21.64 21.82 20.76 21.74 1514500 21.74 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260401 0 0.001 0.0011 0.001 0.0011 9969 0.0011 up up correct
VRRM.US Verra Mobility Corporation 20260401 0 14.35 14.35 13.96 14.29 2684197 14.29 down down correct
VRSK.US Verisk Analytics Inc 20260401 0 187.69 188.85 183.26 183.5 1715300 183.5 down down correct
VRSN.US VeriSign Inc 20260401 0 248.19 252 245.48 250.77 762300 250.77 up up correct
VRTS.US Virtus Investment Partners Inc 20260401 0 133.83 135.26 130.92 131.12 84782 128.9298 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260401 0 449.17 453.98 446.71 447.26 1188100 447.26 down down correct
VS.US Versus Systems Inc 20260401 0 1.16 1.17 1.1 1.17 16200 1.17 up up correct
VSAT.US Viasat Inc 20260401 0 47.71 48.33 44.9 45.23 1654500 45.23 down down correct
VSEC.US VSE Corporation 20260401 0 189.65 195.37 187.095 191.86 801908 191.7737 up up correct
VSLYX.US If Inv Snr Fnd Y 20260401 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260401 0 5.41 5.56 5.21 5.55 2926400 5.55 up up correct
VTGN.US VistaGen Therapeutics Inc 20260401 0 0.6 0.63 0.59 0.6 816900 0.6
VTRS.US Viatris Inc 20260401 0 13.6 13.76 13.56 13.63 9601500 13.63 up down incorrect
VTSI.US VirTra Inc 20260401 0 3.765 3.87 3.6 3.65 58700 3.65 down up incorrect
VTVT.US vTv Therapeutics Inc 20260401 0 40.37 41.435 39.66 40.53 30300 40.53 up down incorrect
VUZI.US Vuzix Corporation 20260401 0 2.35 2.45 2.34 2.35 674000 2.35
VVOS.US Vivos Therapeutics Inc 20260401 0 1.15 1.31 1.15 1.3 96000 1.3 up down incorrect
VVPR.US VivoPower International PLC 20260401 0 2.35 2.39 2.06 2.08 543106 2.08 down down correct
VXRT.US Vaxart Inc 20260401 0 0.62 0.65 0.6 0.63 239200 0.63 up up correct
VYGR.US Voyager Therapeutics Inc 20260401 0 3.89 4.09 3.89 3.99 507800 3.99 up up correct
VYNE.US VYNE Therapeutics Inc 20260401 0 0.6 0.62 0.59 0.606 120700 0.606 up up correct
WABC.US Westamerica Bancorporation 20260401 0 52.2 52.875 51.95 51.97 192109 51.97 down down correct
WAFD.US Washington Federal Inc 20260401 0 31.48 31.89 31.48 31.63 856248 31.63 up up correct
WAFDP.US Washington Federal Inc 20260401 0 16.13 16.355 16.12 16.12 12300 16.12 down down correct
WAFU.US Wah Fu Education Group Limited 20260401 0 1.595 1.63 1.55 1.61 3700 1.61 up up correct
WAL.US PA 20260401 0 22.92 23.2 22.77 22.96 12717 22.96 up up correct
WALD.US Waldencast Acquisition Corp 20260401 0 0.943 1 0.887 0.91 243100 0.91 down down correct
WALDW.US Waldencast Acquisition Corp 20260401 0 0.036 0.043 0.033 0.043 34900 0.043 up up correct
WASH.US Washington Trust Bancorp Inc 20260401 0 32.96 33.59 32.96 33.43 167550 33.43 up up correct
WATT.US Energous Corporation 20260401 0 15.51 16.18 14.62 14.94 216300 14.94 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260401 0 6.085 6.4 6.085 6.25 7400 6.25 up up correct
WB.US Weibo Corporation 20260401 0 8.77 8.9 8.73 8.77 1586823 8.1929
WCLD.US WisdomTree Cloud Computing Fund 20260401 0 27.69 27.76 26.86 27.465 1053800 27.465 down down correct
WDAY.US Workday Inc 20260401 0 129.83 131.01 125.02 129.05 4398700 129.05 down down correct
WDC.US Western Digital Corporation 20260401 0 280.5 304.95 280.5 297.73 12920000 297.73 up down incorrect
WDFC.US WD 20260401 0 205.07 207.29 202.32 205.61 238500 204.5801 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260401 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260401 0 6.98 7 6.85 6.9 6008100 6.9 down down correct
WERN.US Werner Enterprises Inc 20260401 0 29.86 30.48 29.315 29.69 689835 29.5616 down down correct
WEYS.US Weyco Group Inc 20260401 0 32 32.19 31.7001 32.19 5082 32.19 up down incorrect
WFC.US PD 20260401 0 17.22 17.35 17.1501 17.21 67185 17.21 down up incorrect
WFCF.US Where Food Comes From Inc 20260401 0 13.31 13.31 13.31 13.31 0 13.31
WFCPX.US Wells Fargo & Co Non 20260401 0 16.9 16.9 16.9 16.9 0 16.9
WFRD.US Weatherford International plc Ordinary Shares 20260401 0 93.175 95.42 92.81 94.18 1126300 94.18 up down incorrect
WHF.US WhiteHorse Finance Inc 20260401 0 7.4 7.42 7.1 7.11 187400 7.11 down up incorrect
WHLM.US Wilhelmina International Inc 20260401 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260401 0 0.931 0.954 0.93 0.93 9733 2.79 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260401 0 38.4 38.4 38.4 38.4 0 38.4
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260401 0 6.95 6.95 6.95 6.95 0 6.95
WILC.US G. Willi 20260401 0 25.5 27.05 25.25 27.05 1447 26.5693 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260401 0 1.95 2 1.82 1.91 155600 1.91 down down correct
WINA.US Winmark Corporation 20260401 0 429.35 442.34 428.16 433.09 75700 433.09 up up correct
WING.US Wingstop Inc 20260401 0 155.36 156.84 144.68 144.87 1501300 144.87 down down correct
WINT.US Windtree Therapeutics Inc 20260401 0 0.01 0.01 0.01 0.01 283600 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260401 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260401 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260401 0 90.5 90.86 89.6 90.5 3084800 90.5
WKEY.US WISeKey International Holding AG 20260401 0 6.2 6.5 6.15 6.35 102300 6.35 up up correct
WKHS.US Workhorse Group Inc 20260401 0 3.25 3.25 2.77 2.78 168500 2.78 down down correct
WKSP.US Worksport Ltd. Common Stock 20260401 0 1.06 1.06 0.98 1.01 188500 1.01 down down correct
WLDN.US Willdan Group Inc 20260401 0 77.79 80.25 77.23 79 189000 79 up up correct
WLFC.US Willis Lease Finance Corporation 20260401 0 173.64 176.79 172.13 175.62 101500 175.62 up up correct
WMG.US Warner Music Group Corp 20260401 0 25.54 26.045 25.41 25.76 3572700 25.76 up up correct
WNEB.US Western New England Bancorp Inc 20260401 0 13.08 13.24 13.05 13.07 32100 13.07 down down correct
WNW.US Wunong Net Technology Company Limited 20260401 0 0.068 0.068 0.055 0.059 1638115 5.9 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260401 0 2.79 2.835 2.73 2.73 1864000 2.73 down down correct
WORX.US SCWorx Corp 20260401 0 0.128 0.128 0.119 0.119 30020 1.785 down up incorrect
WPRT.US Westport Fuel Systems Inc 20260401 0 1.81 1.94 1.81 1.94 41500 1.94 up down incorrect
WRAP.US Wrap Technologies Inc 20260401 0 1.56 1.6 1.503 1.53 146700 1.53 down up incorrect
WRLD.US World Acceptance Corporation 20260401 0 135.84 142.24 134.89 141.58 83500 141.58 up down incorrect
WSBC.US WesBanco Inc 20260401 0 34.62 35.15 34.52 34.53 643400 34.53 down up incorrect
WSBF.US Waterstone Financial Inc 20260401 0 18.16 18.39 18.11 18.24 69600 18.0709 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260401 0 17.39 17.82 17.19 17.62 2270200 17.62 up up correct
WSFS.US WSFS Financial Corporation 20260401 0 65.73 66.62 65.52 66.03 326500 66.03 up up correct
WTBA.US West Bancorporation Inc 20260401 0 23.86 24.53 23.75 24.14 25600 24.14 up down incorrect
WTER.US The Alkaline Water Company Inc 20260401 0 0.09 0.11 0.061 0.09 444650 0.09
WTFC.US Wintrust Financial Corporation 20260401 0 139.74 141.78 139.71 140.06 529900 140.06 up down incorrect
WTW.US Weight Watchers International Inc 20260401 0 288.16 292.87 287.42 287.53 586800 287.53 down up incorrect
WVE.US Wave Life Sciences Ltd 20260401 0 7.21 7.48 6.79 6.83 5381400 6.83 down down correct
WVFC.US WVS Financial Corp 20260401 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260401 0 2.56 2.66 2.56 2.64 2400 2.64 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260401 0 2.92 2.95 2.9 2.95 3600 2.95 up up correct
WW.US WW International Inc 20260401 0 13.76 14.53 13.58 14.06 307500 14.06 up up correct
WWD.US Woodward Inc 20260401 0 365.56 382.41 365.2 375.87 925600 375.87 up up correct
WYNN.US Wynn Resorts Limited 20260401 0 102.47 103.79 101 102.6 1649200 102.6 up up correct
XAIR.US Beyond Air Inc 20260401 0 0.801 0.801 0.695 0.714 687000 0.714 down down correct
XBIO.US Xenetic Biosciences Inc 20260401 0 2.79 2.88 2.742 2.82 7000 2.82 up up correct
XBIT.US XBiotech Inc 20260401 0 2.3101 2.37 2.3101 2.34 14040 2.34 up up correct
XCAPX.US ACAP Strategic Fund 20260401 0 28.78 28.78 28.78 28.78 0 28.78
XCUR.US Exicure Inc 20260401 0 4.09 4.19 4.085 4.18 25100 4.18 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260401 0 21.94 21.94 21.94 21.94 0 21.94
XEL.US Xcel Energy Inc 20260401 0 79.15 80.28 79.02 79.71 4618100 79.71 up up correct
XELA.US Exela Technologies Inc 20260401 0 0.05 0.05 0.05 0.05 2500 0.05
XELB.US Xcel Brands Inc 20260401 0 1.53 1.62 1.44 1.44 65000 1.44 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260401 0 58.54 59.435 56.42 56.69 1380500 56.69 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260401 0 5.89 6.1 5.86 6.04 2314700 6.04 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260401 0 4.13 4.47 4.13 4.35 446600 4.35 up up correct
XGN.US Exagen Inc 20260401 0 3.02 3.12 2.96 3.01 187600 3.01 down down correct
XILSX.US Pioneer ILS Interval Fund 20260401 0 10.24 10.24 10.24 10.24 0 10.24
XLO.US Xilio Therapeutics Inc. Common Stock 20260401 0 8.54 8.795 8.46 8.48 46000 8.48 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260401 0 41.65 42.7 41.245 41.785 757100 41.785 up up correct
XNCR.US Xencor Inc 20260401 0 12.35 12.73 12.17 12.53 1030547 12.53 up up correct
XNET.US Xunlei Limited 20260401 0 5.61 6.08 5.61 5.93 233500 5.93 up up correct
XOMA.US XOMA Corporation 20260401 0 31.85 34 31.58 33.08 169800 33.08 up up correct
XOMAO.US XOMA Corporation 20260401 0 25.81 25.98 25.81 25.965 7200 25.442 up up correct
XOMAP.US XOMA Corporation 20260401 0 26.49 26.75 26.49 26.75 2000 26.211 up up correct
XONE.US The ExOne Company 20260401 0 49.36 49.37 49.35 49.35 48014 49.1795 down down correct
XOS.US Xos Inc 20260401 0 1.65 1.8 1.65 1.76 19400 1.76 up up correct
XOSWW.US Xos Equity Warrants 20260401 0 0.0033 0.0035 0.0033 0.0034 39292 0.0034 up up correct
XP.US XP Inc 20260401 0 19.31 19.44 18.67 18.71 6037500 18.71 down down correct
XPEL.US XPEL Inc 20260401 0 44.6 46.55 44.58 44.71 329500 44.71 up up correct
XPER.US Xperi Holding Corporation 20260401 0 5.66 5.735 5.57 5.66 528190 5.66
XPRTX.US Van Kampen Senior Loan Fund Class I 20260401 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260401 0 11.65 11.96 11.6 11.66 3262900 11.66 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260401 0 0.408 0.439 0.39 0.424 14980 2.12 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260401 0 1.28 1.32 1.26 1.26 1541200 1.26 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260401 0 9.2 9.2 9.2 9.2 0 9.1505
XSICX.US Voya Senior Income Fund Class 20260401 0 9.17 9.17 9.17 9.17 0 9.17
XSIIX.US ING Senior Incm Fd 20260401 0 9.15 9.15 9.15 9.15 0 9.15
XSIWX.US ING Senior Incm Fd 20260401 0 9.2 9.2 9.2 9.2 0 9.2
XSLCX.US Invesco Senior Loan Fund Class 20260401 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260401 0 2.34 2.46 2.3349 2.45 6925 2.45 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260401 0 2.2 2.25 2.03 2.21 44300 2.21 up up correct
YI.US 111 Inc 20260401 0 6.5 7.19 6.5 6.62 15900 6.62 up down incorrect
YJ.US Yunji Inc 20260401 0 1.6 1.6 1.51 1.51 5700 1.51 down up incorrect
YORW.US The York Water Company 20260401 0 30.35 31.05 30.25 30.97 128970 30.97 up up correct
YQ.US 17 Education & Technology Group Inc 20260401 0 1.86 1.99 1.83 1.83 3100 1.83 down down correct
YTRA.US Yatra Online Inc 20260401 0 1.12 1.21 1.1 1.12 5300 1.12
Z.US Zillow Group Inc 20260401 0 41.75 42 39.97 40.49 4509500 40.49 down down correct
ZBRA.US Zebra Technologies Corporation 20260401 0 208.91 210.19 204.72 207.28 708700 207.28 down down correct
ZCMD.US Zhongchao Inc 20260401 0 1.75 1.9 1.75 1.85 30100 1.85 up up correct
ZD.US Ziff Davis Inc. 20260401 0 42.12 43.04 41.45 42.21 685300 42.21 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260401 0 0.6299 0.7 0.6232 0.65 27639 0.65 up up correct
ZG.US Zillow Group Inc 20260401 0 41.42 41.69 39.92 40.47 1264200 40.47 down down correct
ZION.US Zions Bancorporation National Association 20260401 0 58.19 58.94 57.95 58.26 1338000 58.26 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260401 0 19.15 19.3499 19.15 19.25 4084 19.25 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260401 0 7 7 6.5 6.5 8700 6.5 down down correct
ZKIN.US ZK International Group Co. Ltd 20260401 0 1.47 1.68 1.47 1.64 5100 1.64 up up correct
ZLAB.US Zai Lab Limited 20260401 0 19.89 20.78 19.89 20.34 1245800 20.34 up down incorrect
ZM.US Zoom Video Communications Inc 20260401 0 80.9 81.37 78.91 80.7 2856900 80.7 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260401 0 2.35 2.65 2.35 2.57 373500 2.57 up down incorrect
ZS.US Zscaler Inc 20260401 0 139.45 139.5 132.58 136.67 2734900 136.67 down up incorrect
ZUMZ.US Zumiez Inc 20260401 0 22.16 22.67 21.93 22.05 132800 22.05 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260401 0 58.9 64.2 40.69 64.2 189280 64.2 up up correct

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