CollectAI

close-nasdaq_stocks

2026/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260408 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20260408 0 0.95 1.02 0.95 1.01 11900 1.01 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260408 0 9.99 9.99 9.99 9.99 500 9.99
AAIDX.US AAIDX 20260408 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260408 0 12.03 12.2 11.38 11.41 100666000 11.41 down down correct
AAME.US Atlantic American Corporation 20260408 0 2.29 2.4 2.29 2.36 12500 2.36 up up correct
AAOI.US Applied Optoelectronics Inc 20260408 0 125.12 134.49 119.03 132.7 15028900 132.7 up up correct
AAON.US AAON Inc 20260408 0 86 88.87 85.47 87.37 838000 87.37 up up correct
AAPL.US Apple Inc 20260408 0 258.45 259.75 256.53 258.9 41032800 258.9 up up correct
AATC.US Image Sensing Systems Inc 20260408 0 5.35 5.52 5.35 5.35 1400 5.35
ABCB.US Ameris Bancorp 20260408 0 81.43 82.87 81.18 82.2 576600 82.2 up up correct
ABCL.US AbCellera Biologics Inc 20260408 0 3.49 3.52 3.39 3.43 2466200 3.43 down down correct
ABEO.US Abeona Therapeutics Inc 20260408 0 4.96 4.98 4.83 4.87 626800 4.87 down down correct
ABNB.US Airbnb Inc 20260408 0 130.99 134.26 130.49 131.4 3796800 131.4 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260408 0 2.76 2.78 2.54 2.58 375600 2.58 down down correct
ABR.US PF 20260408 0 21.97 22.34 21.97 22.3 19184 21.9135 up up correct
ABSI.US Absci Corporation Common Stock 20260408 0 3.06 3.11 2.92 2.99 3208400 2.99 down down correct
ABUS.US Arbutus Biopharma Corporation 20260408 0 4.58 4.6 4.35 4.38 1967820 4.38 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260408 0 1.49 1.54 1.38 1.42 117600 1.42 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260408 0 22.85 22.86 22.39 22.56 1640600 22.56 down up incorrect
ACB.US Aurora Cannabis Inc 20260408 0 3.53 3.58 3.4 3.43 668700 3.43 down down correct
ACET.US Adicet Bio Inc 20260408 0 6.67 6.71 6.17 6.55 274300 6.55 down down correct
ACGL.US Arch Capital Group Ltd 20260408 0 96.51 98.7 96.28 98.6 1642700 98.6 up up correct
ACGLN.US Arch Capital Group Ltd 20260408 0 16.79 17.06 16.77 16.79 32100 16.79
ACGLO.US Arch Capital Group Ltd 20260408 0 20.1 20.19 19.97 20.19 74600 20.19 up up correct
ACHC.US Acadia Healthcare Company Inc 20260408 0 26.41 26.46 25.43 26.31 3368700 26.31 down down correct
ACHV.US Achieve Life Sciences Inc 20260408 0 3.32 3.33 3.22 3.26 320600 3.26 down down correct
ACIU.US AC Immune SA 20260408 0 3.29 3.4 3.11 3.21 507829 3.21 down down correct
ACIW.US ACI Worldwide Inc 20260408 0 41.97 42.17 41.36 41.38 865400 41.38 down down correct
ACLS.US Axcelis Technologies Inc 20260408 0 102 105.15 100.78 104.65 697200 104.65 up up correct
ACMR.US ACM Research Inc 20260408 0 47.09 47.5 44.92 46.14 1362400 46.14 down down correct
ACNB.US ACNB Corporation 20260408 0 51.24 51.54 50.15 50.99 78776 50.99 down down correct
ACRS.US Aclaris Therapeutics Inc 20260408 0 3.95 3.99 3.71 3.95 873276 3.95
ACT.US Enact Holdings Inc. Common Stock 20260408 0 41.83 42.53 41.64 42.29 510400 42.29 up up correct
ACTG.US Acacia Research Corporation 20260408 0 5.2 5.222 4.9501 5 336824 5 down up incorrect
ACVA.US ACV Auctions Inc 20260408 0 4.81 4.9 4.54 4.58 1702100 4.58 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260408 0 3.07 3.13 2.87 2.96 199452 2.96 down up incorrect
ADAG.US Adagene Inc 20260408 0 4.65 4.68 3.8 4 967900 4 down up incorrect
ADBE.US Adobe Inc 20260408 0 244.3 247.44 237.99 239.31 4040100 239.31 down up incorrect
ADC.US PA 20260408 0 17.29 17.4 17.19 17.2 13950 17.1113 down up incorrect
ADI.US Analog Devices Inc 20260408 0 345.81 349 341.98 346.21 4522200 346.21 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260408 0 1.7 1.79 1.61 1.65 117200 1.65 down down correct
ADMA.US ADMA Biologics Inc 20260408 0 9.59 9.91 9.315 9.83 5538400 9.83 up up correct
ADP.US Automatic Data Processing Inc 20260408 0 204.51 206.54 199.38 200.78 2835200 200.78 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260408 0 15 15.613 14.446 14.84 2188800 14.84 down down correct
ADSK.US Autodesk Inc 20260408 0 241.15 244.8 239.03 240.65 1990500 240.65 down down correct
ADTN.US ADTRAN Inc 20260408 0 13.53 13.84 13.27 13.73 2546700 13.73 up up correct
ADTX.US Aditxt Inc 20260408 0 0.521 0.54 0.5 0.52 814300 0.52 down down correct
ADUS.US Addus HomeCare Corporation 20260408 0 95.22 95.22 92.1 92.3 381400 92.3 down down correct
ADV.US Advantage Solutions Inc 20260408 0 23.55 25 22.09 23.4 82100 23.4 down down correct
ADXN.US Addex Therapeutics Ltd 20260408 0 6.7 7.4 6.48 6.48 13100 6.48 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260408 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260408 0 1.22 1.34 1.11 1.21 865500 1.21 down down correct
AEHR.US Aehr Test Systems 20260408 0 57.35 66.28 54.89 63.16 10804600 63.16 up up correct
AEI.US Alset EHome International Inc 20260408 0 2.1 2.1 1.8501 1.88 28428 1.88 down down correct
AEIS.US Advanced Energy Industries Inc 20260408 0 363.21 371.72 355 366.95 677500 366.95 up up correct
AEMD.US Aethlon Medical Inc 20260408 0 2.09 2.23 2.09 2.23 24300 2.23 up up correct
AEP.US American Electric Power Company Inc 20260408 0 132.09 134.85 131.56 134.71 2398600 134.71 up up correct
AEYE.US AudioEye Inc 20260408 0 6.48 6.78 6.24 6.38 126900 6.38 down up incorrect
AFBI.US Affinity Bancshares Inc 20260408 0 22.33 22.33 22.295 22.3 45300 22.3 down down correct
AFCG.US AFC Gamma Inc 20260408 0 2.95 2.95 2.855 2.9 90511 2.9 down down correct
AFIB.US Acutus Medical Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 140 0.0001
AFRM.US Affirm Holdings Inc 20260408 0 51.82 53.38 49.645 49.81 6045100 49.81 down up incorrect
AFYA.US Afya Limited 20260408 0 15.28 15.49 14.89 14.94 100300 14.94 down up incorrect
AGEN.US Agenus Inc 20260408 0 4.19 4.27 4.04 4.2 1301500 4.2 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260408 0 35.43 35.99 33.68 33.77 1236100 33.77 down down correct
AGMH.US AGM Group Holdings Inc 20260408 0 0.96 1.34 0.901 1.05 1619000 1.05 up up correct
AGNC.US AGNC Investment Corp 20260408 0 10.37 10.44 10.24 10.32 14492900 10.2071 down down correct
AGNCM.US AGNC Investment Corp 20260408 0 23.8 24.16 23.674 24.16 106100 24.16 up up correct
AGNCN.US AGNC Investment Corp 20260408 0 25.06 25.14 24.95 25.05 36400 25.05 down down correct
AGNCO.US AGNC Investment Corp 20260408 0 24.77 24.84 24.624 24.8 34000 24.8 up up correct
AGNCP.US AGNC Investment Corp. 20260408 0 24.07 24.22 23.95 24.2 78681 24.2 up up correct
AGYS.US Agilysys Inc 20260408 0 70.84 71.32 65.26 65.61 514300 65.61 down down correct
AHCO.US AdaptHealth Corp 20260408 0 12.23 12.36 12.12 12.18 1177700 12.18 down down correct
AIHS.US Senmiao Technology Limited 20260408 0 1.3 1.3 1.27 1.27 1300 1.27 down down correct
AIP.US Arteris Inc. Common Stock 20260408 0 19.28 19.46 18.66 19.03 489546 19.03 down down correct
AIRG.US Airgain Inc 20260408 0 5.57 6.01 5.52 5.8 232600 5.8 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260408 0 3.09 3.135 2.65 2.72 1585900 2.72 down down correct
AIRT.US Air T Inc 20260408 0 22.6 22.65 21.555 21.68 2577 21.68 down down correct
AIRTP.US Air T Inc 20260408 0 19.345 19.44 19.345 19.44 600 19.44 up up correct
AKAM.US Akamai Technologies Inc 20260408 0 116.25 117.35 113.2 116 5637300 116 down down correct
AKBA.US Akebia Therapeutics Inc 20260408 0 1.41 1.47 1.4 1.43 2523600 1.43 up up correct
AKTS.US Akoustis Technologies Inc 20260408 0 17.23 17.338 16.6 16.98 215500 16.98 down down correct
AKTX.US Akari Therapeutics Plc 20260408 0 3.78 3.89 3.562 3.88 25500 3.88 up up correct
ALCO.US Alico Inc 20260408 0 44.05 44.5999 43.8 44.46 37348 44.46 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260408 0 1.59 1.62 1.55 1.57 1333500 1.57 down down correct
ALEC.US Alector Inc 20260408 0 2.58 2.6 2.385 2.42 340364 2.42 down down correct
ALF.US Alfi Inc 20260408 0 10.78 10.8 10.774 10.8 300 10.8 up up correct
ALGM.US Allegro MicroSystems Inc 20260408 0 36.33 36.75 35.22 35.87 2886200 35.87 down down correct
ALGN.US Align Technology Inc 20260408 0 177.62 185 176 176.83 927400 176.83 down down correct
ALGS.US Aligos Therapeutics Inc 20260408 0 8.25 8.58 7.78 7.99 50800 7.99 down down correct
ALGT.US Allegiant Travel Company 20260408 0 90.68 94.64 85 86.53 972900 86.53 down down correct
ALHC.US Alignment Healthcare Inc 20260408 0 22.25 22.74 21 21.31 4986700 21.31 down down correct
ALKS.US Alkermes plc 20260408 0 33.74 34.79 33.68 34.77 3228900 34.77 up up correct
ALKT.US Alkami Technology Inc 20260408 0 17.5 17.63 16.305 16.47 1456600 16.47 down down correct
ALLO.US Allogene Therapeutics Inc 20260408 0 2.75 2.82 2.585 2.7 3578070 2.7 down down correct
ALLT.US Allot Ltd 20260408 0 7.25 7.32 7.01 7.03 355926 7.03 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260408 0 327.49 330.3 324.44 327.25 1024700 327.25 down down correct
ALOT.US AstroNova Inc 20260408 0 10.71 10.99 10.65 10.85 29900 10.85 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260408 0 0.0005 0.0005 0.0005 0.0005 2118 0.0005
ALRM.US Alarm.com Holdings Inc 20260408 0 45 45.77 44.54 44.69 622500 44.69 down up incorrect
ALRS.US Alerus Financial Corporation 20260408 0 24.85 25 24.54 24.81 142701 24.81 down up incorrect
ALT.US Altimmune Inc 20260408 0 3.48 3.54 3.355 3.37 1695700 3.37 down up incorrect
ALTO.US Alto Ingredients Inc 20260408 0 4.59 4.59 4.34 4.37 964000 4.37 down down correct
ALXO.US ALX Oncology Holdings Inc 20260408 0 1.87 1.94 1.81 1.895 442393 1.895 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260408 0 0.942 1.05 0.89 0.931 62700 0.931 down down correct
AMAL.US Amalgamated Financial Corp 20260408 0 41.79 42.1 41.33 41.5 216500 41.5 down down correct
AMAT.US Applied Materials Inc 20260408 0 378.89 389.3 377.78 385.72 7628500 385.72 up up correct
AMBA.US Ambarella Inc 20260408 0 54.69 55.27 52.37 53.28 621600 53.28 down down correct
AMCX.US AMC Networks Inc 20260408 0 7.85 7.89 7.5 7.55 329500 7.55 down down correct
AMD.US Advanced Micro Devices Inc 20260408 0 232.12 234 227.09 231.82 35496400 231.82 down down correct
AMGN.US Amgen Inc 20260408 0 345.61 351.33 342.35 349.81 2666400 349.81 up up correct
AMKR.US Amkor Technology Inc 20260408 0 51.92 53.29 51.12 52.42 3178900 52.42 up up correct
AMPG.US AmpliTech Group Inc 20260408 0 1.98 1.98 1.86 1.9 527700 1.9 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260408 0 20.68 21.068 20.175 20.4 613466 20.4 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260408 0 7.02 7.05 6.22 6.27 2169400 6.27 down up incorrect
AMRN.US Amarin Corporation plc 20260408 0 14.93 14.99 14.5 14.73 38000 14.73 down up incorrect
AMSC.US American Superconductor Corporation 20260408 0 33.73 34.28 32.68 33.02 918500 33.02 down down correct
AMSF.US AMERISAFE Inc 20260408 0 34.21 34.39 33.58 33.71 181800 33.71 down down correct
AMST.US Amesite Inc 20260408 0 1.841 1.841 1.77 1.78 3100 1.78 down down correct
AMTB.US Amerant Bancorp Inc 20260408 0 23.84 24.12 23.68 23.88 255900 23.88 up down incorrect
AMTX.US Aemetis Inc 20260408 0 2.92 2.97 2.7 2.77 1939000 2.77 down up incorrect
AMWD.US American Woodmark Corporation 20260408 0 41.85 42.86 39.93 40.65 206200 40.65 down up incorrect
AMZN.US Amazon.com Inc 20260408 0 223.79 226.1 219.62 221.25 51092700 221.25 down up incorrect
ANAB.US AnaptysBio Inc 20260408 0 64.13 65.93 62.72 65.54 848400 43.6933 up up correct
ANDE.US The Andersons Inc 20260408 0 72.46 74.82 71.09 74.7 456400 74.7 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260408 0 0.65 0.65 0.601 0.601 3400 0.601 down down correct
ANGI.US Angi Inc 20260408 0 7.24 7.37 7.01 7.06 540600 7.06 down down correct
ANGO.US AngioDynamics Inc 20260408 0 10.01 10.36 9.96 10.17 452100 10.17 up up correct
ANIK.US Anika Therapeutics Inc 20260408 0 15.04 15.475 15.02 15.21 124700 15.21 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260408 0 81.12 82.08 78.25 79.01 716300 79.01 down down correct
ANIX.US Anixa Biosciences Inc 20260408 0 2.79 2.81 2.64 2.73 130900 2.73 down down correct
ANNX.US Annexon Inc 20260408 0 6.24 6.37 5.985 6.05 2468300 6.05 down down correct
ANY.US Sphere 3D Corp 20260408 0 1.47 1.56 1.44 1.465 64700 1.465 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260408 0 24.5 24.87 23.82 24.38 251800 24.38 down down correct
AOUT.US American Outdoor Brands Inc 20260408 0 9.13 9.44 8.97 9.4 35728 9.4 up up correct
APA.US APA Corporation 20260408 0 36.98 39.4 35.13 38.75 15347900 38.4924 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260408 0 10.1898 13.0919 10.15 10.6413 13150 10.6413 up up correct
APEI.US American Public Education Inc 20260408 0 58.49 58.49 56.416 57.71 318284 57.71 down up incorrect
API.US Agora Inc 20260408 0 3.77 3.85 3.77 3.78 363817 3.78 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260408 0 40.66 40.735 40.65 40.69 4584100 40.69 up up correct
APM.US Aptorum Group Limited 20260408 0 0.859 0.9 0.85 0.856 10500 0.856 down down correct
APOG.US Apogee Enterprises Inc 20260408 0 34.83 35.71 34.79 35.07 222400 35.07 up up correct
APP.US AppLovin Corporation 20260408 0 440.495 449.48 383.4 391.2 5944200 391.2 down down correct
APPF.US AppFolio Inc 20260408 0 160.62 163.73 154.52 154.66 301200 154.66 down up incorrect
APPN.US Appian Corporation 20260408 0 25.04 25.22 22.92 23.11 856100 23.11 down up incorrect
APPS.US Digital Turbine Inc 20260408 0 3.29 3.39 3.03 3.09 1875900 3.09 down up incorrect
APRE.US Aprea Therapeutics Inc 20260408 0 0.72 0.739 0.7 0.702 150200 0.702 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260408 0 4.15 4.37 4 4.28 17500 4.28 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260408 0 1.37 1.37 1.3368 1.3368 2169 1.3368 down down correct
APYX.US Apyx Medical Corporation 20260408 0 3.85 3.99 3.75 3.81 124500 3.81 down down correct
AQB.US AquaBounty Technologies Inc 20260408 0 0.899 0.93 0.899 0.93 12100 0.93 up up correct
AQMS.US Aqua Metals Inc 20260408 0 3.87 4.1 3.77 4.07 81300 4.07 up up correct
AQST.US Aquestive Therapeutics Inc 20260408 0 4.24 4.28 4.145 4.18 1301100 4.18 down down correct
ARAY.US Accuray Incorporated 20260408 0 0.42 0.42 0.36 0.36 1494300 0.36 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260408 0 0.71 0.72 0.664 0.67 1171300 0.67 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260408 0 0.0738 0.0738 0.0738 0.0738 37280 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260408 0 2.83 2.873 2.78 2.83 20900 2.83
ARCB.US ArcBest Corporation 20260408 0 108.21 111.1 106.96 108.34 346800 108.34 up up correct
ARCC.US Ares Capital Corporation 20260408 0 18.37 18.5 18.04 18.17 8240800 18.17 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260408 0 8.96 9.08 8.27 8.5 637000 8.5 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 1083 0.0002
ARDX.US Ardelyx Inc 20260408 0 6.12 6.22 6.05 6.1 3052800 6.1 down down correct
AREC.US American Resources Corporation 20260408 0 2.36 2.4 2.21 2.23 3778700 2.23 down down correct
ARGX.US argenx SE 20260408 0 781.14 788.085 772.34 785.07 316499 785.07 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260408 0 6.69 6.85 6.501 6.52 1101600 6.52 down down correct
ARKO.US Arko Corp 20260408 0 5.76 5.888 5.445 5.49 899200 5.49 down down correct
ARKR.US Ark Restaurants Corp 20260408 0 6.73 6.73 6.73 6.73 800 6.73
ARLP.US Alliance Resource Partners L.P 20260408 0 27.33 27.37 26.55 27.02 549500 27.02 down down correct
AROW.US Arrow Financial Corporation 20260408 0 35.35 35.91 35.0709 35.86 142043 35.86 up up correct
ARQQ.US Arqit Quantum Inc 20260408 0 13.76 13.97 12.61 12.86 189600 12.86 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260408 0 0.132 0.132 0.132 0.132 26031 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260408 0 24.28 24.7 23.65 24.61 1170000 24.61 up up correct
ARRY.US Array Technologies Inc 20260408 0 7.18 7.385 7.095 7.3 5227800 7.3 up up correct
ARTL.US Artelo Biosciences Inc 20260408 0 6.8 7.1 6.53 6.84 285800 6.84 up up correct
ARTNA.US Artesian Resources Corporation 20260408 0 32.03 32.44 31.9 32.35 41799 32.35 up up correct
ARTW.US Art's 20260408 0 2.1512 2.195 2.1 2.12 21700 2.12 down down correct
ARVN.US Arvinas Inc 20260408 0 11.79 12.05 11.01 11.21 700200 11.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260408 0 63.5 64.8 63.223 64.36 1839200 64.36 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260408 0 20.74 20.74 20.74 20.74 0 20.74
ASLE.US AerSale Corporation 20260408 0 6.48 6.665 6.435 6.49 293600 6.49 up up correct
ASMB.US Assembly Biosciences Inc 20260408 0 29.72 29.83 28.82 29.35 115700 29.35 down down correct
ASML.US ASML Holding N.V 20260408 0 1421 1429.29 1384.225 1421.05 2427277 1417.9529 up up correct
ASO.US Academy Sports and Outdoors Inc 20260408 0 59.06 59.87 55.105 56.2 2369786 56.2 down down correct
ASPC.US Alpha Capital Acquisition Company 20260408 0 11.105 11.105 10.945 10.945 4100 10.945 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260408 0 10.51 10.51 10.51 10.51 513 10.51
ASPS.US Altisource Portfolio Solutions S.A 20260408 0 6.62 6.9 6.52 6.59 14275 6.59 down down correct
ASPU.US Aspen Group Inc 20260408 0 0.297 0.2999 0.285 0.29 21819 0.29 down down correct
ASRT.US Assertio Holdings Inc 20260408 0 18.28 18.98 18.15 18.41 220500 18.41 up up correct
ASRV.US AmeriServ Financial Inc 20260408 0 3.66 3.82 3.66 3.73 24725 3.73 up up correct
ASTC.US Astrotech Corporation 20260408 0 3.88 4 3.5 3.67 146589 3.67 down down correct
ASTE.US Astec Industries Inc 20260408 0 57.78 59.43 57.21 58.95 420300 58.95 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260408 0 4.54 4.705 4.5 4.58 1154711 4.58 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260408 0 0.1001 0.1001 0.1001 0.1001 59958 0.1001
ASTS.US AST SpaceMobile Inc 20260408 0 100.66 101.89 93.586 96.46 11464000 96.46 down down correct
ASUR.US Asure Software Inc 20260408 0 8.8 8.92 8.5 8.6 96000 8.6 down down correct
ASYS.US Amtech Systems Inc 20260408 0 12.68 13.27 12.68 13.03 124700 13.03 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260408 0 3.88 3.95 3.72 3.76 5094200 3.76 down down correct
ATCX.US Atlas Technical Consultants Inc 20260408 0 6.38 6.3999 5.75 5.8 39155 5.8 down down correct
ATEC.US Alphatec Holdings Inc 20260408 0 11.68 11.78 11.42 11.66 2355800 11.66 down down correct
ATER.US Aterian Inc 20260408 0 0.715 0.72 0.68 0.72 53600 0.72 up up correct
ATEX.US Anterix Inc 20260408 0 42.19 42.93 41.29 41.49 381600 41.49 down down correct
ATHE.US Alterity Therapeutics Limited 20260408 0 3.81 3.9 3.81 3.9 13100 3.9 up up correct
ATLC.US Atlanticus Holdings Corporation 20260408 0 58.58 61.16 58.29 60.76 89900 60.76 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260408 0 25.05 25.09 25.05 25.09 2700 24.7083 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260408 0 22.5 22.994 22.3 22.604 3700 22.604 up up correct
ATLO.US Ames National Corporation 20260408 0 29 29.39 28.7 28.99 75500 28.99 down down correct
ATMH.US All Things Mobile Analytic Inc 20260408 0 0.045 0.045 0.045 0.045 0 0.045
ATNI.US ATN International Inc 20260408 0 26.51 26.84 25.7 26.63 79000 26.63 up up correct
ATOM.US Atomera Incorporated 20260408 0 4.46 4.5 4.25 4.42 518100 4.42 down down correct
ATOS.US Atossa Therapeutics Inc 20260408 0 5.08 5.135 4.73 4.82 76981 4.82 down down correct
ATRA.US Atara Biotherapeutics Inc 20260408 0 4.91 5.2 4.725 5.01 121600 5.01 up up correct
ATRC.US AtriCure Inc 20260408 0 30.03 30.46 27.79 28.22 1148900 28.22 down down correct
ATRO.US Astronics Corporation 20260408 0 76.26 76.98 71.89 72.85 704000 72.85 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260408 0 0.35 0.35 0.35 0.35 0 0.35
AUB.US Atlantic Union Bankshares Corporation 20260408 0 37.66 38.15 37.52 37.72 889800 37.72 up up correct
AUBN.US Auburn National Bancorporation Inc 20260408 0 23.23 24.01 23.23 24.01 5300 24.01 up up correct
AUDC.US AudioCodes Ltd 20260408 0 9.25 9.3 9.04 9.07 109500 9.07 down down correct
AUID.US Ipsidy Inc. Common Stock 20260408 0 1.21 1.23 1.105 1.11 262100 1.11 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260408 0 16 16.02 15.75 15.89 844000 15.89 down down correct
AUR.US Aurora Innovation Inc 20260408 0 4.35 4.42 4.15 4.23 16288300 4.23 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260408 0 6.85 6.92 6.6642 6.77 349129 6.77 down down correct
AUROW.US Aurora Innovation Inc 20260408 0 0.2495 0.2495 0.2495 0.2495 41099 0.2495
AUTL.US Autolus Therapeutics plc 20260408 0 1.445 1.5 1.41 1.49 1823882 1.49 up up correct
AUUD.US Auddia Inc 20260408 0 4.28 4.47 3.68 3.68 84800 3.68 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260408 0 6.68 6.81 6.585 6.63 2037400 6.63 down down correct
AVAV.US AeroVironment Inc 20260408 0 194.61 197.04 183.84 186.94 1499700 186.94 down down correct
AVGO.US Broadcom Inc 20260408 0 351.75 354.14 342.53 350.63 31573100 350.63 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260408 0 6.288 6.288 5.9 5.93 408900 5.93 down up incorrect
AVNW.US Aviat Networks Inc 20260408 0 21.48 21.75 20.95 21.21 184600 21.21 down up incorrect
AVO.US Mission Produce Inc 20260408 0 15.05 15.53 15 15.34 1042739 15.34 up up correct
AVPT.US Avepoint Inc 20260408 0 10.37 10.4 9.745 9.8 1249700 9.8 down down correct
AVT.US Avnet Inc 20260408 0 64.57 66.05 63.92 66 1159000 66 up up correct
AVTX.US Avalo Therapeutics Inc 20260408 0 16.47 16.66 14.11 14.41 1576900 14.41 down down correct
AVXL.US Anavex Life Sciences Corp 20260408 0 3.18 3.23 3.015 3.04 1022200 3.04 down down correct
AWRE.US Aware Inc 20260408 0 1.27 1.32 1.2 1.22 19300 1.22 down up incorrect
AXGN.US AxoGen Inc 20260408 0 32.04 34.05 32.04 34 1530200 34 up up correct
AXON.US Axon Enterprise Inc 20260408 0 400.95 412.83 385.06 391.53 1626000 391.53 down down correct
AXSM.US Axsome Therapeutics Inc 20260408 0 172 174.29 167.14 173.19 524900 173.19 up up correct
AXTI.US AXT Inc 20260408 0 50.99 57.5 49.74 53.18 18976100 53.18 up up correct
AYTU.US Aytu Biopharma Inc 20260408 0 2.55 2.74 2.55 2.66 67700 2.66 up up correct
AZN.US AstraZeneca PLC 20260408 0 205.45 206.73 203.66 204.27 2282900 204.27 down down correct
BAC.US PQ 20260408 0 17.34 17.4695 17.26 17.3 66856 17.0347 down down correct
BAND.US Bandwidth Inc 20260408 0 18.6 18.65 17.84 18.06 199099 18.06 down down correct
BANF.US BancFirst Corporation 20260408 0 114.11 115 112.78 112.89 156900 112.89 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260408 0 26.23 26.23 26.23 26.23 1000 26.23
BANR.US Banner Corporation 20260408 0 63.95 64.81 63.49 63.64 249500 63.64 down down correct
BANX.US StoneCastle Financial Corp 20260408 0 19.25 19.51 19.25 19.45 39300 19.3025 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260408 0 2.68 2.775 2.63 2.682 1304900 2.682 up up correct
BATRA.US The Liberty Braves Group 20260408 0 49.24 49.3 48.79 48.98 56800 48.98 down down correct
BATRK.US The Liberty Braves Group 20260408 0 44.3 44.51 43.9 44.11 378000 44.11 down down correct
BBBY.US Bed Bath & Beyond Inc 20260408 0 4.78 5.14 4.7 4.82 2757000 4.82 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260408 0 7.28 7.47 7.25 7.44 178200 7.44 up up correct
BBGI.US Beasley Broadcast Group Inc 20260408 0 5.25 6.55 4.66 5.67 52492000 5.67 up up correct
BBIG.US Vinco Ventures Inc 20260408 0 0.0034 0.0034 0.0008 0.0008 1546 0.0008 down down correct
BBIO.US BridgeBio Pharma Inc 20260408 0 74.03 75.29 73.1 74.14 1441300 74.14 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260408 0 1.26 1.29 1.23 1.28 12800 1.28 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260408 0 13.01 13.01 13.01 13.01 158 13.01
BBSI.US Barrett Business Services Inc 20260408 0 30.15 30.15 28.75 28.83 326885 28.83 down down correct
BCAB.US BioAtla Inc 20260408 0 4.8 4.9 4.202 4.44 71000 4.44 down down correct
BCBP.US BCB Bancorp Inc 20260408 0 9.56 9.87 9.5 9.65 139900 9.65 up up correct
BCDA.US BioCardia Inc 20260408 0 1.28 1.28 1.18 1.21 166000 1.21 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260408 0 0.78 0.92 0.78 0.88 1900 0.88 up up correct
BCML.US BayCom Corp 20260408 0 31.01 31.42 30.49 31.04 29400 31.04 up up correct
BCOR.US Blucora Inc 20260408 0 22.02 22.085 21.907 21.907 400 21.907 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260408 0 10.85 11.02 10.85 10.96 4285 10.96 up up correct
BCPC.US Balchem Corporation 20260408 0 172.83 174.79 171.45 174.05 179200 174.05 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260408 0 9.65 9.92 9.64 9.78 8649200 9.78 up up correct
BCTX.US BriaCell Therapeutics Corp 20260408 0 4.5 4.52 4.3 4.43 93500 4.43 down down correct
BCYC.US Bicycle Therapeutics plc 20260408 0 5.07 5.135 4.95 4.98 238400 4.98 down down correct
BDSX.US Biodesix Inc 20260408 0 14.8 14.98 14.12 14.25 38800 14.25 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260408 0 2.55 2.615 2.445 2.5 990800 2.5 down down correct
BEAM.US Beam Therapeutics Inc 20260408 0 25.92 26.36 24.65 25.44 1852700 25.44 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260408 0 1.19 1.23 1.18 1.19 318900 1.19
BEATW.US Heartbeam Inc. Warrant 20260408 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260408 0 1.54 1.57 1.5 1.56 293200 1.56 up up correct
BELFA.US Bel Fuse Inc 20260408 0 211.12 214.89 208.7 213.99 158400 213.9324 up up correct
BELFB.US Bel Fuse Inc 20260408 0 224.79 229.02 222.09 228.29 261800 228.2227 up up correct
BFC.US Bank First Corporation 20260408 0 141.68 144.07 139.47 141.1 148600 141.1 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260408 0 1.02 1.02 0.95 0.96 96800 0.96 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260408 0 0.063 0.063 0.063 0.063 100 0.063
BFST.US Business First Bancshares Inc 20260408 0 28.41 28.873 28.03 28.28 196200 28.28 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260408 0 1400 1400 1400 1400 1000 1400
BHF.US Brighthouse Financial Inc 20260408 0 60.71 61.24 60.28 61.02 1108500 61.02 up up correct
BHFAL.US Brighthouse Financial Inc 20260408 0 17.47 17.47 17.1 17.26 19500 17.26 down down correct
BHFAM.US Brighthouse Financial Inc 20260408 0 11.93 12.1 11.93 11.95 267500 11.95 up up correct
BHFAN.US Brighthouse Financial Inc 20260408 0 13.32 13.408 13.3 13.38 30700 13.38 up up correct
BHFAO.US Brighthouse Financial Inc 20260408 0 16.92 17.062 16.8 16.84 41900 16.84 down down correct
BHFAP.US Brighthouse Financial Inc 20260408 0 16.5 16.5 16.4 16.45 22700 16.45 down down correct
BIDU.US Baidu Inc 20260408 0 114.93 116.48 113.18 113.51 2016500 113.51 down down correct
BIIB.US Biogen Inc 20260408 0 178.24 180.24 176.35 179.9 1289700 179.9 up up correct
BILI.US Bilibili Inc 20260408 0 24.325 24.88 24.14 24.29 2563400 24.29 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260408 0 0.549 0.58 0.53 0.58 420400 0.58 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260408 0 2.59 2.66 2.43 2.51 88800 2.51 down up incorrect
BIVI.US BioVie Inc 20260408 0 1.5 1.51 1.46 1.49 50500 1.49 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260408 0 2.105 2.13 2 2.05 9200 2.05 down up incorrect
BJRI.US BJ's Restaurants Inc 20260408 0 38.55 39.68 37.88 38.24 368000 38.24 down down correct
BKNG.US Booking Holdings Inc 20260408 0 181.07 186.65 180.09 181 8876800 181 down down correct
BKR.US Baker Hughes Company 20260408 0 59.94 63.59 59.72 63.16 10998700 63.16 up up correct
BKSC.US Bank of South Carolina Corporation 20260408 0 15.7124 15.7249 15.7124 15.7234 1014 15.49 up up correct
BKYI.US BIO 20260408 0 0.57 0.6 0.56 0.57 13660 5.7
BL.US BlackLine Inc 20260408 0 36.31 36.775 33.21 33.24 979100 33.24 down down correct
BLBD.US Blue Bird Corporation 20260408 0 60.86 61.58 60.31 61.27 381900 61.27 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260408 0 8.33 8.647 7.601 7.99 1531900 7.99 down down correct
BLDP.US Ballard Power Systems Inc 20260408 0 2.55 2.63 2.5 2.6 3333100 2.6 up up correct
BLFS.US BioLife Solutions Inc 20260408 0 20.21 20.26 19.47 19.71 351100 19.71 down down correct
BLIN.US Bridgeline Digital Inc 20260408 0 0.861 0.9 0.84 0.8616 12466 0.8616 up up correct
BLKB.US Blackbaud Inc 20260408 0 39.71 40.6 37.02 37.29 548800 37.29 down down correct
BLMN.US Bloomin' Brands Inc 20260408 0 5.85 6.05 5.72 5.92 2047300 5.92 up up correct
BLNK.US Blink Charging Co 20260408 0 0.6021 0.6148 0.5809 0.5931 1440865 0.5931 down down correct
BLRX.US BioLineRx Ltd 20260408 0 2.25 2.3 2.25 2.3 20900 2.3 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260408 0 3.7 3.805 3.565 3.6 473919 3.6 down down correct
BMBL.US Bumble Inc 20260408 0 3.64 3.74 3.475 3.49 2056700 3.49 down down correct
BMEA.US Biomea Fusion Inc 20260408 0 1.9 1.995 1.725 1.76 4263926 1.76 down down correct
BMRA.US Biomerica Inc 20260408 0 2.18 2.18 2.12 2.15 7900 2.15 down down correct
BMRC.US Bank of Marin Bancorp 20260408 0 26.99 27.27 26.7 26.86 122600 26.86 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260408 0 57.23 57.76 56 57.2 1561200 57.2 down down correct
BNGO.US Bionano Genomics Inc 20260408 0 1.17 1.19 1.16 1.18 83300 1.18 up down incorrect
BNR.US Burning Rock Biotech Limited 20260408 0 16.77 16.905 15.805 16.24 11600 16.24 down down correct
BNTC.US Benitec Biopharma Inc 20260408 0 11.32 11.345 10.74 11.06 92300 11.06 down down correct
BNTX.US BioNTech SE 20260408 0 92.45 92.5 90.95 92.08 569400 92.08 down down correct
BOKF.US BOK Financial Corporation 20260408 0 133.18 135.23 133.18 134.21 350200 134.21 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260408 0 4.85 5.01 4.5 4.6 17228 4.6 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260408 0 1.27 1.32 1.26 1.32 3400 1.32 up up correct
BOOM.US DMC Global Inc 20260408 0 5.48 5.48 5.23 5.3 250700 5.3 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260408 0 4.75 4.78 4.57 4.62 42800 4.62 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260408 0 21.35 23 21.35 22.3 16100 22.3 up up correct
BOXL.US Boxlight Corporation 20260408 0 1.31 1.39 1.185 1.19 259952 1.19 down down correct
BPOP.US Popular Inc 20260408 0 144.37 147.51 144.37 145.37 556500 145.37 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260408 0 25.24 25.24 25.24 25.24 1382 25.1136
BPRN.US The Bank of Princeton 20260408 0 34.81 35.81 34.81 35.81 14700 35.81 up up correct
BPTH.US Bio 20260408 0 0.05 0.05 0.05 0.05 15200 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260408 0 16.55 16.56 15.91 16.22 10700 16.22 down down correct
BPYPN.US Brookfield Property Partners L.P 20260408 0 13.81 13.97 13.77 13.8 21700 13.8 down down correct
BPYPO.US Brookfield Property Partners L.P 20260408 0 15.11 15.37 15.06 15.25 13800 15.25 up up correct
BPYPP.US Brookfield Property Partners L.P 20260408 0 16 16.2 15.9 16.2 10900 16.2 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260408 0 1.8 1.975 1.74 1.74 11922 1.74 down down correct
BRID.US Bridgford Foods Corporation 20260408 0 7.61 7.7 7.5 7.5 1200 7.5 down down correct
BRKR.US Bruker Corporation 20260408 0 39.02 39.82 37.82 38.25 1612500 38.25 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260408 0 1.34 1.34 1.27 1.27 16800 1.27 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260408 0 0.264 0.264 0.2469 0.2568 1545800 0.2568 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260408 0 23.06 23.19 21.45 21.47 3336200 21.47 down down correct
BSBK.US Bogota Financial Corp 20260408 0 8.365 8.73 8.26 8.65 7900 8.65 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260408 0 14.04 14.78 13.79 14.32 55401 14.32 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260408 0 0.001 0.001 0.001 0.001 1291100 0.001
BSRR.US Sierra Bancorp 20260408 0 35.64 35.98 35.25 35.51 43300 35.51 down down correct
BSVN.US Bank7 Corp 20260408 0 42.95 43 42.63 42.97 10900 42.97 up up correct
BSY.US Bentley Systems Incorporated 20260408 0 35.24 35.83 34.77 35.03 2954000 35.03 down down correct
BTAI.US BioXcel Therapeutics Inc 20260408 0 1.15 1.18 1.08 1.1 1351100 1.1 down down correct
BTBD.US BT Brands Inc. Common Stock 20260408 0 1.93 1.9382 1.8027 1.88 389934 1.88 down down correct
BTBDW.US BT Brands Inc. Warrant 20260408 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260408 0 1.41 1.44 1.32 1.33 20803800 1.33 down down correct
BTCS.US BTCS Inc. Common Stock 20260408 0 1.55 1.6 1.505 1.51 463600 1.51 down down correct
BTCY.US Biotricity Inc. Common Stock 20260408 0 0.2602 0.2602 0.2322 0.2397 12491 0.2397 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260408 0 6.93 6.98 6.84 6.9 649400 6.851 down down correct
BUSE.US First Busey Corporation 20260408 0 26.58 26.83 26.43 26.68 994600 26.4184 up up correct
BVS.US Bioventus Inc 20260408 0 9.17 9.3 9.067 9.14 309800 9.14 down down correct
BWAY.US BrainsWay Ltd 20260408 0 12.88 13.52 12.59 13.23 266700 13.23 up up correct
BWB.US Bridgewater Bancshares Inc 20260408 0 18.84 19 18.52 18.71 85000 18.71 down down correct
BWEN.US Broadwind Inc 20260408 0 2.1 2.18 2.01 2.02 97267 2.02 down down correct
BWFG.US Bankwell Financial Group Inc 20260408 0 52.18 52.85 51.505 52.14 58310 52.14 down down correct
BWMN.US Bowman Consulting Group Ltd 20260408 0 31.04 31.55 30.34 30.63 104200 30.63 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260408 0 18 18.44 17.885 18.06 101900 18.06 up up correct
BYFC.US Broadway Financial Corporation 20260408 0 7.72 7.72 7.48 7.48 2100 7.48 down down correct
BYND.US Beyond Meat Inc 20260408 0 0.61 0.62 0.592 0.602 21939700 0.602 down down correct
BYRN.US Byrna Technologies Inc 20260408 0 9.76 10 9.11 9.2 647900 9.2 down down correct
BYSI.US BeyondSpring Inc 20260408 0 1.547 1.84 1.547 1.76 20600 1.76 up up correct
BZ.US Kanzhun Ltd ADR 20260408 0 13.8 13.905 13.47 13.49 2657400 13.49 down down correct
BZUN.US Baozun Inc 20260408 0 2.6 2.6 2.5 2.54 359500 2.54 down down correct
CAAS.US China Automotive Systems Inc 20260408 0 4.3 4.3 4.17 4.25 11600 4.25 down down correct
CABA.US Cabaletta Bio Inc 20260408 0 3.18 3.24 3.04 3.09 1429000 3.09 down down correct
CAC.US Camden National Corporation 20260408 0 50.47 50.66 49.8 50.31 115900 49.8967 down down correct
CACC.US Credit Acceptance Corporation 20260408 0 462.36 470.51 456.98 467.25 208500 467.25 up up correct
CADCX.US CADCX 20260408 0 23.97 23.97 23.97 23.97 0 23.97
CADEX.US CADEX 20260408 0 24.07 24.07 24.07 24.07 0 24.07
CADFX.US CION Ares Diversified Credit Fund W 20260408 0 24.32 24.32 24.32 24.32 0 24.32
CADL.US Candel Therapeutics Inc. Common Stock 20260408 0 5.09 5.14 4.895 4.95 826379 4.95 down down correct
CADSX.US CADSX 20260408 0 24.18 24.18 24.18 24.18 0 24.18
CADUX.US CADUX 20260408 0 24.29 24.29 24.29 24.29 0 24.29
CADWX.US CADWX 20260408 0 24.13 24.13 24.13 24.13 0 24.13
CAKE.US The Cheesecake Factory Incorporated 20260408 0 57.82 59.41 57.15 57.55 902000 57.55 down down correct
CALA.US Calithera Biosciences Inc 20260408 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260408 0 77.2 78.5 76.56 77.07 985700 76.716 down up incorrect
CAMP.US CalAmp Corp 20260408 0 4.75 4.77 4.56 4.58 39100 4.58 down up incorrect
CAMT.US Camtek Ltd 20260408 0 172.55 177.31 164.59 170.09 329000 170.09 down up incorrect
CAN.US Canaan Inc 20260408 0 0.439 0.455 0.428 0.44 11759200 0.44 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260408 0 32.87 33 31.29 31.6 640000 31.6 down up incorrect
CAR.US Avis Budget Group Inc 20260408 0 248 272.47 227.01 261.35 6686100 261.35 up down incorrect
CARE.US Carter Bankshares Inc 20260408 0 23.95 24.41 23.94 24.01 405200 24.01 up up correct
CARG.US CarGurus Inc 20260408 0 35.77 36.44 34.48 34.57 1028700 34.57 down down correct
CARV.US Carver Bancorp Inc 20260408 0 1.58 1.71 1.58 1.71 9750 1.71 up up correct
CASH.US Meta Financial Group Inc 20260408 0 93.96 95.74 93.96 94.93 246900 94.93 up up correct
CASS.US Cass Information Systems Inc 20260408 0 45.91 46.73 44.6 45.91 79400 45.91
CASY.US Casey's General Stores Inc 20260408 0 749.85 762.51 737.95 758.37 8688600 757.8442 up down incorrect
CATY.US Cathay General Bancorp 20260408 0 52.58 53.53 52.58 52.9 345200 52.9 up up correct
CBAN.US Colony Bankcorp Inc 20260408 0 20.67 21.13 20.67 20.83 426900 20.83 up up correct
CBAT.US CBAK Energy Technology Inc 20260408 0 0.85 0.85 0.81 0.81 24300 0.81 down down correct
CBFV.US CB Financial Services Inc 20260408 0 36 36 35.79 35.79 4376 35.79 down down correct
CBIO.US Catalyst Biosciences Inc 20260408 0 19.41 19.59 17.3 18.32 126400 18.32 down down correct
CBNK.US Capital Bancorp Inc 20260408 0 31.18 31.54 31.08 31.47 43600 31.47 up up correct
CBOE.US Cboe Global Markets Inc 20260408 0 290.37 297.25 284.37 296.95 841800 296.95 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260408 0 29.29 29.99 28.6 28.99 1199400 28.7463 down down correct
CBSH.US Commerce Bancshares Inc 20260408 0 50.76 51.37 50.72 50.8 1326600 50.8 up up correct
CCAP.US Crescent Capital BDC Inc 20260408 0 12.7 12.77 12.485 12.53 190721 12.53 down down correct
CCB.US Coastal Financial Corporation 20260408 0 81 83.495 81 81.5 278472 81.5 up up correct
CCBG.US Capital City Bank Group Inc 20260408 0 45.95 46.39 45.195 45.87 268467 45.87 down down correct
CCCC.US C4 Therapeutics Inc 20260408 0 2.86 2.96 2.825 2.9 1642600 2.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260408 0 22.97 23.27 22.82 22.9 195400 22.7103 down down correct
CCEL.US Cryo 20260408 0 3.5 3.83 3.5 3.73 11000 3.73 up up correct
CCEP.US Coca 20260408 0 95.21 97.96 94.76 97.42 3115200 97.42 up up correct
CCLFX.US CCLFX 20260408 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260408 0 31.06 31.43 30.69 30.78 173700 30.78 down up incorrect
CCNEP.US CNB Financial Corporation 20260408 0 24.79 24.99 24.79 24.99 1800 24.99 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260408 0 21.05 21.35 19.5 19.72 937700 19.72 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260408 0 10.01 10.08 9.54 9.57 466500 9.57 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260408 0 25.49 26.12 24.79 24.9 89900 24.9 down down correct
CD.US Chindata Group Holdings Limited 20260408 0 4.42 4.82 4.33 4.56 137100 4.56 up up correct
CDLX.US Cardlytics Inc 20260408 0 1.175 1.175 1.04 1.05 3013100 1.05 down down correct
CDNA.US CareDx Inc 20260408 0 18.55 18.78 17.65 17.92 713200 17.92 down up incorrect
CDNS.US Cadence Design Systems Inc 20260408 0 289.98 291.35 285.42 289.5 1913600 289.5 down up incorrect
CDW.US CDW Corporation 20260408 0 125.85 127.8 125.67 126.73 1730000 126.73 up down incorrect
CDXS.US Codexis Inc 20260408 0 2.01 2.23 2.01 2.21 2206300 2.21 up up correct
CDZI.US Cadiz Inc 20260408 0 5.09 5.15 4.95 5.06 568739 5.06 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260408 0 19.4 19.6 19.28 19.6 1100 19.6 up up correct
CEDAX.US CEDAX 20260408 0 21.31 21.31 21.31 21.31 0 21.31
CEDIX.US Destra International & Event 20260408 0 21.33 21.33 21.33 21.33 0 21.33
CEDTX.US CEDTX 20260408 0 21.17 21.17 21.17 21.17 0 21.17
CELC.US Celcuity Inc 20260408 0 118 118.9 114.885 116.94 562100 116.94 down down correct
CELH.US Celsius Holdings Inc 20260408 0 36.43 37.4 35.67 36.02 7399100 36.02 down down correct
CELU.US Celularity Inc 20260408 0 1.45 1.45 1.37 1.37 26273 1.37 down down correct
CELUW.US Celularity Inc 20260408 0 0.0087 0.0087 0.0087 0.0087 20500 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260408 0 0.024 0.026 0.0239 0.026 193842 0.026 up up correct
CENT.US Central Garden & Pet Company 20260408 0 37.17 37.56 36.535 37.03 71570 37.03 down down correct
CENTA.US Central Garden & Pet Company 20260408 0 33.02 33.56 32.47 32.65 328800 32.65 down down correct
CENX.US Century Aluminum Company 20260408 0 62.87 66.44 61.13 65.57 2551600 65.57 up up correct
CERS.US Cerus Corporation 20260408 0 1.98 2 1.86 1.92 942400 1.92 down down correct
CERT.US Certara Inc 20260408 0 5.81 5.9 5.41 5.43 3774300 5.43 down down correct
CETX.US Cemtrex Inc 20260408 0 1.145 1.18 0.81 1.08 8611100 1.08 down up incorrect
CEVA.US CEVA Inc 20260408 0 20.84 21 20.02 20.67 597800 20.67 down up incorrect
CFBK.US CF Bankshares Inc 20260408 0 29.23 29.54 28.78 29.2 51400 29.1109 down up incorrect
CFFI.US C&F Financial Corporation 20260408 0 74.44 74.51 74 74.43 5416 74.43 down down correct
CFFN.US Capitol Federal Financial Inc 20260408 0 7.6 7.65 7.54 7.58 830500 7.4961 down down correct
CG.US The Carlyle Group Inc 20260408 0 49.95 50.81 47.98 48.18 4304300 48.18 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260408 0 17.51 17.6 17.34 17.46 11900 17.1717 down down correct
CGBD.US TCG BDC Inc 20260408 0 11.15 11.28 10.845 10.97 785800 10.97 down down correct
CGC.US Canopy Growth Corporation 20260408 0 1.04 1.06 1 1.04 17880600 1.04
CGCCX.US Griffin Inst Access Credit Fund CL C 20260408 0 22.51 22.51 22.51 22.51 0 22.51
CGEM.US Cullinan Oncology Inc 20260408 0 15.33 15.66 14.3 14.96 611600 14.96 down down correct
CGEN.US Compugen Ltd 20260408 0 2.42 2.448 2.275 2.29 294588 2.29 down down correct
CGNT.US Cognyte Software Ltd 20260408 0 9.08 9.15 8.732 8.77 370223 8.77 down down correct
CGNX.US Cognex Corporation 20260408 0 53.99 55.18 52.95 53.78 2180600 53.78 down down correct
CGO.US Calamos Global Total Return Fund 20260408 0 11.86 12.05 11.77 11.99 26000 11.9128 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260408 0 0.895 0.91 0.84 0.88 915700 0.88 down down correct
CHCI.US Comstock Holding Companies Inc 20260408 0 18.81 19.27 18.77 18.86 15200 18.86 up up correct
CHCO.US City Holding Company 20260408 0 125.97 128.99 125.51 126.04 178600 125.1789 up up correct
CHDN.US Churchill Downs Incorporated 20260408 0 90.3 91.82 88.38 88.48 1074300 88.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20260408 0 62.07 63.4 61.89 63.29 580300 63.29 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260408 0 11.75 12.13 11.53 11.6 381000 11.5059 down down correct
CHKP.US Check Point Software Technologies Ltd 20260408 0 150.2 151.85 145.02 145.87 1090200 145.87 down down correct
CHMG.US Chemung Financial Corporation 20260408 0 57.33 58.35 57.33 58.35 8600 58.35 up up correct
CHNR.US China Natural Resources Inc 20260408 0 3.78 3.97 3.78 3.9 3900 3.9 up up correct
CHRS.US Coherus BioSciences Inc 20260408 0 1.76 1.761 1.66 1.7 816700 1.7 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260408 0 166.35 172.74 166.35 172.42 1593500 172.42 up up correct
CHSCL.US CHS Inc 20260408 0 25.5 25.65 25.48 25.58 17700 25.58 up up correct
CHSCM.US CHS Inc 20260408 0 24.68 24.871 24.54 24.87 18700 24.87 up up correct
CHSCN.US CHS Inc 20260408 0 25.07 25.149 25.02 25.05 16600 25.05 down down correct
CHSCO.US CHS Inc 20260408 0 26.15 26.15 26.04 26.05 8500 26.05 down down correct
CHSCP.US CHS Inc 20260408 0 27.71 27.714 27.6 27.7079 13204 27.7079 down down correct
CHTR.US Charter Communications Inc 20260408 0 226.66 226.79 219.65 221.63 1367100 221.63 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260408 0 7.78 7.86 7.73 7.78 318300 7.7308
CHY.US Calamos Convertible and High Income Fund 20260408 0 11.55 11.8 11.51 11.73 308700 11.6318 up up correct
CIFR.US Cipher Mining Inc 20260408 0 15.25 15.58 14.355 15.42 35970392 15.42 up up correct
CIGI.US Colliers International Group Inc 20260408 0 112.7 114.65 108.69 110.42 357700 110.42 down down correct
CINF.US Cincinnati Financial Corporation 20260408 0 160.3 163.36 160.15 163.25 657300 163.25 up up correct
CIVB.US Civista Bancshares Inc 20260408 0 24.17 24.25 23.61 23.7 80200 23.7 down down correct
CIZN.US Citizens Holding Company 20260408 0 9.05 9.05 9.05 9.05 0 9.05
CLAR.US Clarus Corporation 20260408 0 2.76 2.8 2.71 2.75 147600 2.75 down up incorrect
CLBK.US Columbia Financial Inc 20260408 0 18.11 18.31 18.045 18.25 302500 18.25 up down incorrect
CLBT.US Cellebrite DI 20260408 0 14.68 14.78 13.4 13.43 1334900 13.43 down down correct
CLDX.US Celldex Therapeutics Inc 20260408 0 31.97 32.59 31.04 32.41 1776700 32.41 up up correct
CLFD.US Clearfield Inc 20260408 0 27.53 28.1 26.27 26.57 224300 26.57 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260408 0 0.353 0.39 0.317 0.339 287600 0.339 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260408 0 6.58 6.59 5.99 6.47 40200 6.47 down up incorrect
CLLS.US Cellectis S.A 20260408 0 3.53 3.6 3.53 3.55 9900 3.55 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260408 0 32.84 34.52 32.43 34.5 938400 34.5 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260408 0 2.48 2.53 2.34 2.39 1688700 2.39 down up incorrect
CLNN.US Clene Inc 20260408 0 6.5 6.79 6.14 6.4 122400 6.4 down up incorrect
CLOV.US Clover Health Investments Corp 20260408 0 1.97 2.01 1.89 1.92 5961788 1.92 down down correct
CLPS.US CLPS Incorporation 20260408 0 0.89 0.89 0.89 0.89 400 0.89
CLPT.US ClearPoint Neuro Inc 20260408 0 9.46 9.7 9.02 9.17 585100 9.17 down down correct
CLRB.US Cellectar Biosciences Inc 20260408 0 2.75 2.95 2.75 2.76 31403 2.76 up up correct
CLRO.US ClearOne Inc 20260408 0 3.77 3.77 3.32 3.32 3000 3.32 down down correct
CLSK.US CleanSpark Inc 20260408 0 9.855 10.09 9.355 9.88 27049400 9.88 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260408 0 16.97 17.35 16.96 17.1 10400 17.1 up up correct
CLVR.US Clever Leaves Holdings Inc 20260408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260408 0 1.25 1.25 1.25 1.25 645 1.25
CMBM.US Cambium Networks Corporation 20260408 0 0.1 0.15 0.0512 0.0801 30892 0.0801 down down correct
CMCO.US Columbus McKinnon Corporation 20260408 0 14.72 15.36 14.72 14.94 399400 14.8723 up up correct
CMCSA.US Comcast Corporation 20260408 0 27.79 28.09 27.66 27.96 23123100 27.96 up up correct
CMCT.US CIM Commercial Trust Corporation 20260408 0 0.6 0.62 0.56 0.57 60110 5.7 down down correct
CME.US CME Group Inc 20260408 0 299.36 304.86 298.66 302.81 3168300 302.81 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260408 0 1.765 1.765 1.66 1.71 31000 1.71 down down correct
CMPR.US Cimpress plc 20260408 0 76.12 78.9 76.12 78 211400 78 up up correct
CMPS.US COMPASS Pathways plc 20260408 0 5.68 5.8799 5.635 5.72 1405843 5.72 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260408 0 5.5 5.59 5.29 5.4 3059872 5.4 down down correct
CMTL.US Comtech Telecommunications Corp 20260408 0 3.87 3.97 3.77 3.9 173900 3.9 up down incorrect
CNDT.US Conduent Incorporated 20260408 0 1.485 1.49 1.395 1.43 1396100 1.43 down up incorrect
CNET.US ZW Data Action Technologies Inc 20260408 0 0.67 0.7 0.67 0.67 2800 0.67
CNEY.US CN Energy Group. Inc 20260408 0 0.372 0.389 0.37 0.383 136100 0.383 up up correct
CNOB.US ConnectOne Bancorp Inc 20260408 0 28.19 28.59 28.09 28.39 421900 28.39 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260408 0 24.66 24.75 24.66 24.66 10800 24.66
CNRLX.US CNRLX 20260408 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260408 0 4.43 4.43 4.43 4.43 0 4.43
CNSP.US CNS Pharmaceuticals Inc 20260408 0 2.34 2.35 2.1 2.18 38600 2.18 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260408 0 39.65 39.7 39.37 39.53 3464000 39.53 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260408 0 2.87 2.87 2.62 2.63 483739 2.63 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260408 0 2.7 2.76 2.57 2.64 434300 2.64 down down correct
CNTY.US Century Casinos Inc 20260408 0 1.5 1.52 1.47 1.47 19877 1.47 down down correct
CNXC.US Concentrix Corporation 20260408 0 28.73 29.2 27.22 27.73 1313800 27.3572 down down correct
CNXN.US PC Connection Inc 20260408 0 63.06 63.16 61.82 62.38 78300 62.38 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260408 0 50.18 51.545 48.9 49.16 1517500 49.16 down down correct
COCP.US Cocrystal Pharma Inc 20260408 0 1.48 1.56 1.42 1.44 680300 1.44 down down correct
CODA.US Coda Octopus Group Inc 20260408 0 12.04 12.187 11.66 12.02 236500 12.02 down down correct
CODX.US Co 20260408 0 1.38 1.46 1.38 1.39 84527 1.39 up up correct
COF.US PN 20260408 0 16.12 16.2385 16.12 16.13 24389 16.13 up up correct
COFS.US ChoiceOne Financial Services Inc 20260408 0 29.75 30 28.875 29.32 89278 29.32 down down correct
COGT.US Cogent Biosciences Inc 20260408 0 37.03 37.48 36.36 36.95 2228789 36.95 down down correct
COHR.US Coherent Inc 20260408 0 277.3 284.98 265.72 281.79 7230100 281.79 up up correct
COHU.US Cohu Inc 20260408 0 35 35.71 33.67 34.4 1411600 34.4 down down correct
COIN.US Coinbase Global Inc 20260408 0 187.89 189.57 172.96 175.09 9802400 175.09 down down correct
COKE.US Coca 20260408 0 199.33 204 198 202.36 548600 202.0974 up up correct
COLB.US Columbia Banking System Inc 20260408 0 28.56 29.23 28.56 28.88 4770300 28.88 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260408 0 33.44 33.94 33.325 33.43 791557 33.43 down up incorrect
COLM.US Columbia Sportswear Company 20260408 0 57.4 58.45 57.16 57.88 837500 57.88 up down incorrect
COMS.US COMSovereign Holding Corp 20260408 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 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260408 0 9.74 9.83 8.34 8.469 76400 8.469 down down correct
CORT.US Corcept Therapeutics Incorporated 20260408 0 42.44 43.45 41.68 41.87 1607300 41.87 down down correct
COST.US Costco Wholesale Corporation 20260408 0 1004.44 1030.46 1000 1030.27 2265711 1028.7772 up up correct
CPHC.US Canterbury Park Holding Corporation 20260408 0 15.4 15.63 15.4 15.61 3200 15.61 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260408 0 3.095 3.235 3.065 3.14 24511 3.14 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260408 0 0.33 0.33 0.302 0.326 109000 0.326 down down correct
CPRDX.US CPRDX 20260408 0 11.34 11.34 11.34 11.34 0 11.34
CPREX.US CPREX 20260408 0 11.35 11.35 11.35 11.35 0 11.35
CPRSX.US CPRSX 20260408 0 11.34 11.34 11.34 11.34 0 11.34
CPRT.US Copart Inc 20260408 0 33.73 34.05 33.12 33.17 6424500 33.17 down down correct
CPRTX.US CPRTX 20260408 0 11.34 11.34 11.34 11.34 0 11.34
CPRX.US Catalyst Pharmaceuticals Inc 20260408 0 25.5 25.8 25.23 25.31 1347200 25.31 down down correct
CPSH.US CPS Technologies Corporation 20260408 0 4.99 5.05 4.5 4.55 322300 4.55 down down correct
CPSS.US Consumer Portfolio Services Inc 20260408 0 7.85 8.02 7.85 7.92 24700 7.92 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260408 0 13.65 13.82 13.53 13.64 137300 13.505 down down correct
CRAI.US CRA International Inc 20260408 0 167.17 170.62 165.82 166.87 118800 166.87 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260408 0 10.15 10.305 9.5 9.84 203900 9.84 down down correct
CRBU.US Caribou Biosciences Inc 20260408 0 1.95 2 1.91 1.95 1072886 1.95
CRCT.US Cricut Inc 20260408 0 4.27 4.325 4.22 4.24 395970 4.24 down down correct
CRDF.US Cardiff Oncology Inc 20260408 0 1.59 1.62 1.54 1.56 885100 1.56 down down correct
CRDFX.US CRDFX 20260408 0 22.51 22.51 22.51 22.51 0 22.51
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260408 0 22.51 22.51 22.51 22.51 0 22.51
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260408 0 1.44 1.44 1.29 1.29 611200 1.29 down down correct
CRDLX.US CRDLX 20260408 0 22.5 22.5 22.5 22.5 0 22.5
CRDTX.US Griffin Inst Access Credit Fund CL A 20260408 0 22.51 22.51 22.51 22.51 0 22.51
CREDX.US CREDX 20260408 0 8.03 8.03 8.03 8.03 0 8.03
CREG.US China Recycling Energy Corporation 20260408 0 0.31 0.35 0.3 0.34 824000 0.34 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260408 0 12.54 12.63 12.26 12.51 196200 12.51 down down correct
CREX.US Creative Realities Inc 20260408 0 3.73 3.73 3.44 3.47 28000 3.47 down down correct
CRIS.US Curis Inc 20260408 0 0.58 0.6 0.54 0.55 1401100 0.55 down down correct
CRKN.US Crown ElectroKinetics Corp 20260408 0 0.033 0.033 0.033 0.033 0 0.033
CRMD.US CorMedix Inc 20260408 0 7.42 7.42 7.15 7.23 883100 7.23 down down correct
CRMT.US America's Car 20260408 0 12.73 13.38 12.71 12.93 220200 12.93 up up correct
CRNC.US Cerence Inc 20260408 0 8 8.14 7.76 7.87 668000 7.87 down down correct
CRNT.US Ceragon Networks Ltd 20260408 0 2.3 2.32 2.29 2.3 373607 2.3
CRNX.US Crinetics Pharmaceuticals Inc 20260408 0 39.98 40.41 39.5 39.96 1355100 39.96 down down correct
CRON.US Cronos Group Inc 20260408 0 2.6 2.61 2.53 2.53 654200 2.53 down down correct
CROX.US Crocs Inc 20260408 0 94.91 97.88 93.35 97.08 1859300 97.08 up up correct
CRSP.US CRISPR Therapeutics AG 20260408 0 52 52.61 50.192 51.76 1723500 51.76 down down correct
CRSR.US Corsair Gaming Inc 20260408 0 5.89 5.96 5.655 5.7 1151400 5.7 down down correct
CRTD.US Creatd Inc 20260408 0 9.8 9.8 9.8 9.8 0 9.8
CRTO.US Criteo S.A 20260408 0 18.978 19.16 18.5 18.51 203600 18.51 down down correct
CRUS.US Cirrus Logic Inc 20260408 0 150.08 155.95 148 154.82 978400 154.82 up down incorrect
CRVL.US CorVel Corporation 20260408 0 55.38 56.34 53.51 53.59 262700 53.59 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260408 0 15.1 15.55 14.73 14.88 681600 14.88 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260408 0 439.99 449.9 423.35 426.51 4727200 426.51 down up incorrect
CRWS.US Crown Crafts Inc 20260408 0 2.71 2.74 2.68 2.72 9000 2.72 up down incorrect
CSBR.US Champions Oncology Inc 20260408 0 6 6.27 6 6.03 3500 6.03 up up correct
CSCO.US Cisco Systems Inc 20260408 0 82.31 83.74 81.5 83.7 19621900 83.7 up up correct
CSGP.US CoStar Group Inc 20260408 0 40.73 41.13 38.48 38.82 6050800 38.82 down down correct
CSGS.US CSG Systems International Inc 20260408 0 80.21 80.29 79.98 80.1 629900 80.1 down down correct
CSIQ.US Canadian Solar Inc 20260408 0 12.74 12.83 12.04 12.53 3068400 12.53 down down correct
CSPI.US CSP Inc 20260408 0 8.89 8.89 8.61 8.76 7000 8.76 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260408 0 18.24 18.34 18.04 18.09 272039 17.9709 down down correct
CSTE.US Caesarstone Ltd 20260408 0 1.25 1.37 1.19 1.36 482567 1.36 up up correct
CSTL.US Castle Biosciences Inc 20260408 0 25.85 26.68 24.82 25.19 418600 25.19 down down correct
CSWC.US Capital Southwest Corporation 20260408 0 22.82 23 22.62 22.8 555000 22.6141 down down correct
CSX.US CSX Corporation 20260408 0 41.69 42.18 41.38 42.14 16988000 42.14 up up correct
CTAS.US Cintas Corporation 20260408 0 171.57 176.79 171.57 174.59 2474500 174.59 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260408 0 64.18 64.86 63.65 64.2 134300 64.2 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260408 0 4.81 4.85 4.585 4.66 610683 4.66 down up incorrect
CTLP.US Cantaloupe Inc 20260408 0 10.78 10.78 10.69 10.77 1239897 10.77 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260408 0 4.44 4.5 4.175 4.25 6317800 4.25 down up incorrect
CTRE.US CareTrust REIT Inc 20260408 0 38.97 39.11 38.595 38.77 2944500 38.77 down up incorrect
CTRM.US Castor Maritime Inc 20260408 0 1.87 1.87 1.71 1.75 94600 1.75 down up incorrect
CTRN.US Citi Trends Inc 20260408 0 44.46 46 43.69 44.39 75200 44.39 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260408 0 61.9 62.78 60.9 61 5312100 61 down up incorrect
CTSO.US Cytosorbents Corporation 20260408 0 0.65 0.66 0.62 0.62 126500 0.62 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260408 0 0.82 0.889 0.79 0.83 270800 0.83 up up correct
CUE.US Cue Biopharma Inc 20260408 0 0.187 0.2799 0.18 0.2738 1371789 8.214 up up correct
CUEN.US Cuentas Inc 20260408 0 0.2375 0.2375 0.2375 0.2375 0 0.2375
CURI.US CuriosityStream Inc 20260408 0 3.35 3.38 3.3 3.35 227100 3.35
CVBF.US CVB Financial Corp 20260408 0 20.11 20.56 20.11 20.3 1396000 20.3 up up correct
CVCO.US Cavco Industries Inc 20260408 0 493.36 512.07 493.36 510.74 197000 510.74 up up correct
CVGI.US Commercial Vehicle Group Inc 20260408 0 4.39 4.4 3.72 3.73 780400 3.73 down down correct
CVGW.US Calavo Growers Inc 20260408 0 28 28.25 27.85 28.06 187700 27.8594 up up correct
CVLG.US Covenant Logistics Group Inc 20260408 0 28.96 29.38 28.24 28.82 250400 28.82 down down correct
CVLT.US Commvault Systems Inc 20260408 0 82.88 82.91 78.23 79.07 886100 79.07 down down correct
CVRX.US CVRx Inc. Common Stock 20260408 0 8.45 8.78 7.64 7.83 291000 7.83 down down correct
CVV.US CVD Equipment Corporation 20260408 0 4.1 4.14 3.9 3.95 75700 3.95 down down correct
CWBC.US Community West Bancshares 20260408 0 23.82 24.18 23.64 23.7 251200 23.7 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260408 0 34.74 34.74 33.895 34.69 86434 34.69 down up incorrect
CWST.US Casella Waste Systems Inc 20260408 0 86.98 87.98 85.86 86.71 1006900 86.71 down up incorrect
CXDO.US Crexendo Inc 20260408 0 6.65 6.66 6.327 6.38 89800 6.38 down up incorrect
CYAN.US Cyanotech Corporation 20260408 0 0.3 0.3 0.3 0.3 1100 0.3
CYCN.US Cyclerion Therapeutics Inc 20260408 0 3.49 3.69 2.79 2.89 1162700 2.89 down up incorrect
CYPS.US Cyclo3pss Corporation 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260408 0 9.63 9.71 9.19 9.23 295900 9.23 down down correct
CYTK.US Cytokinetics Incorporated 20260408 0 67.5 67.77 65.58 65.77 1756000 65.77 down down correct
CZNC.US Citizens & Northern Corporation 20260408 0 23.32 23.73 23.05 23.31 52900 23.31 down down correct
CZR.US Caesars Entertainment Inc 20260408 0 27.2 27.35 26.56 26.85 2509700 26.85 down down correct
CZWI.US Citizens Community Bancorp Inc 20260408 0 20.89 20.89 20.43 20.85 32600 20.85 down down correct
DAKT.US Daktronics Inc 20260408 0 20.47 20.65 20.2 20.3 357700 20.3 down down correct
DARE.US Daré Bioscience Inc 20260408 0 1.78 1.88 1.76 1.85 83700 1.85 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260408 0 21.46 21.46 21.42 21.44 1522700 21.44 down down correct
DBGI.US Digital Brands Group Inc 20260408 0 1.78 2.1 1.73 1.73 574000 1.73 down down correct
DBVT.US DBV Technologies S.A 20260408 0 21.15 21.765 20.686 21.51 118800 21.51 up up correct
DBX.US Dropbox Inc 20260408 0 23.84 24.08 22.68 22.7 3887100 22.7 down down correct
DCBO.US Docebo Inc 20260408 0 17.56 17.605 16.7 16.86 107100 16.86 down down correct
DCGO.US DocGo Inc 20260408 0 0.545 0.556 0.541 0.55 1273300 0.55 up up correct
DCOM.US Dime Community Bancshares Inc 20260408 0 35.56 36.34 35.18 35.72 485500 35.4713 up up correct
DCOMP.US Dime Community Bancshares Inc 20260408 0 18.5 18.81 18.3291 18.47 0 18.47 down down correct
DCTH.US Delcath Systems Inc 20260408 0 10 10.05 9.76 9.85 306700 9.85 down down correct
DDOG.US Datadog Inc 20260408 0 122.468 123.32 116.1 116.5 3861600 116.5 down down correct
DFH.US Dream Finders Homes Inc 20260408 0 14.15 14.87 14.06 14.18 815144 14.18 up up correct
DGICA.US Donegal Group Inc 20260408 0 17.3 17.47 17.21 17.45 130859 17.2503 up up correct
DGICB.US Donegal Group Inc 20260408 0 18.19 18.89 18 18.89 3869 18.7183 up up correct
DGII.US Digi International Inc 20260408 0 54.83 55.6 53.74 54.16 379500 54.16 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260408 0 1.12 1.12 1.03 1.04 175000 1.04 down down correct
DHC.US Diversified Healthcare Trust 20260408 0 7.1 7.19 6.9178 7.03 3045215 7.0205 down down correct
DHCNI.US DHCNI 20260408 0 17.28 17.56 16.86 17.37 13500 17.0395 up up correct
DHCNL.US Diversified Healthcare Trust 20260408 0 17.7 17.96 17.7 17.96 14996 17.96 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260408 0 172.89 172.97 172.22 172.23 26103 172.23 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260408 0 5.56 5.68 5.38 5.52 123100 5.52 down down correct
DIOD.US Diodes Incorporated 20260408 0 78 79 76.51 78.6 604600 78.6 up up correct
DJCO.US Daily Journal Corporation 20260408 0 535.85 546.99 523.56 537.26 106200 537.26 up up correct
DKNG.US DraftKings Inc 20260408 0 23.71 24.05 23.44 23.94 9945800 23.94 up up correct
DLHC.US DLH Holdings Corp 20260408 0 5.73 6.09 5.72 5.91 12000 5.91 up up correct
DLO.US DLocal Limited Class A Common Shares 20260408 0 13.37 13.52 12.71 12.8 1399000 12.8 down down correct
DLPN.US Dolphin Entertainment Inc 20260408 0 1.55 1.6 1.54 1.54 16100 1.54 down down correct
DLTH.US Duluth Holdings Inc 20260408 0 3.38 3.57 3.36 3.39 123600 3.39 up up correct
DLTR.US Dollar Tree Inc 20260408 0 106.99 109.56 105.48 105.62 3669900 105.62 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260408 0 6.88 6.88 6.065 6.19 208500 6.19 down down correct
DMLP.US Dorchester Minerals L.P 20260408 0 27.69 28.1 27 28 125114 28 up up correct
DMRC.US Digimarc Corporation 20260408 0 6.4 6.55 6.18 6.26 194699 6.26 down down correct
DNLI.US Denali Therapeutics Inc 20260408 0 20.04 20.29 19.26 19.62 1116400 19.62 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260408 0 3.44 3.49 3.285 3.33 1542700 3.33 down down correct
DOCU.US DocuSign Inc 20260408 0 48.55 49.37 45.63 45.71 4916700 45.71 down down correct
DOGZ.US Dogness (International) Corporation 20260408 0 1.38 1.43 1.37 1.39 16800 1.39 up up correct
DOMO.US Domo Inc 20260408 0 2.98 3.089 2.72 2.76 788400 2.76 down down correct
DORM.US Dorman Products Inc 20260408 0 105.61 109.11 104.98 106.2 295800 106.2 up up correct
DOX.US Amdocs Limited 20260408 0 67.27 67.58 65.84 66 708700 66 down up incorrect
DOYU.US DouYu International Holdings Limited 20260408 0 4.9 5.02 4.9 4.92 10600 4.92 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260408 0 5.33 5.4299 5.1103 5.21 1131700 5.21 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260408 0 17.12 17.24 17.01 17.193 1900 16.5142 up down incorrect
DRIO.US DarioHealth Corp 20260408 0 6.5 7.25 6.2 6.82 28500 6.82 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260408 0 1.39 1.4 1.28 1.28 48400 1.28 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260408 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260408 0 12.34 12.78 12.34 12.53 1341700 12.53 up up correct
DSGN.US Design Therapeutics Inc 20260408 0 12.71 12.84 12.301 12.67 312600 12.67 down down correct
DSGX.US The Descartes Systems Group Inc 20260408 0 71.98 71.99 67.07 67.32 537900 67.32 down up incorrect
DSP.US Viant Technology Inc 20260408 0 11.34 11.48 10.49 10.54 161502 10.54 down up incorrect
DSWL.US Deswell Industries Inc 20260408 0 3.01 3.2 3.01 3.15 3100 3.15 up up correct
DTIL.US Precision BioSciences Inc 20260408 0 6.42 6.5 5.66 5.99 421400 5.99 down down correct
DTSS.US Datasea Inc 20260408 0 0.95 0.95 0.908 0.9225 87503 0.9225 down down correct
DTST.US Data Storage Corporation 20260408 0 3.93 3.93 3.82 3.87 15100 3.87 down down correct
DTSTW.US Data Storage Corporation 20260408 0 0.0771 0.0771 0.0771 0.0771 0 0.0771
DUO.US Fangdd Network Group Ltd 20260408 0 1.23 1.23 1.14 1.172 29400 1.172 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260408 0 100.96 103 90.11 91.06 3128200 91.06 down down correct
DUOT.US Duos Technologies Group Inc 20260408 0 7.06 7.18 6.69 6.88 520235 6.88 down down correct
DWSN.US Dawson Geophysical Company 20260408 0 3.04 3.04 2.62 2.72 175600 2.72 down down correct
DXCM.US DexCom Inc 20260408 0 65.01 65.87 64.86 65.8 2807900 65.8 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260408 0 0.53 0.56 0.5 0.5 187100 0.5 down down correct
DXPE.US DXP Enterprises Inc 20260408 0 152.99 154.99 148.65 148.8 200600 148.8 down down correct
DXYN.US The Dixie Group Inc 20260408 0 0.4 0.4 0.4 0.4 1416 0.4
DYAI.US Dyadic International Inc 20260408 0 0.95 0.95 0.87 0.89 12100 0.89 down down correct
DYN.US Dyne Therapeutics Inc 20260408 0 18.99 19.23 17.91 18.38 1121500 18.38 down down correct
EA.US Electronic Arts Inc 20260408 0 203.7 204.22 203.7 203.99 2123400 203.99 up up correct
EBAY.US eBay Inc 20260408 0 98.2 98.5 95.55 96.79 4865700 96.79 down down correct
EBC.US Eastern Bankshares Inc 20260408 0 20.55 20.86 20.35 20.7 2334300 20.7 up down incorrect
EBET.US Esports Technologies Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260408 0 21.89 22.01 21.54 21.81 43100 21.81 down up incorrect
EBON.US Ebang International Holdings Inc 20260408 0 1.81 1.86 1.81 1.86 3400 1.86 up down incorrect
ECOR.US electroCore Inc 20260408 0 6.97 6.98 6.19 6.21 78700 6.21 down down correct
ECPG.US Encore Capital Group Inc 20260408 0 75 79.52 73.52 74.78 813200 74.78 down down correct
EDAP.US EDAP TMS S.A 20260408 0 3.38 3.64 3.29 3.37 7700 3.37 down down correct
EDIT.US Editas Medicine Inc 20260408 0 2.88 2.94 2.675 2.76 1058700 2.76 down down correct
EDRY.US EuroDry Ltd 20260408 0 19.65 20.1 19.52 19.58 29455 19.58 down down correct
EDSA.US Edesa Biotech Inc 20260408 0 6.05 6.58 5.83 5.96 173700 5.96 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260408 0 1.02 1.02 1 1 3200 1 down down correct
EDUC.US Educational Development Corporation 20260408 0 1.28 1.35 1.28 1.29 9600 1.29 up up correct
EEFT.US Euronet Worldwide Inc 20260408 0 68.61 69.77 68.1 68.16 670800 68.16 down down correct
EEIQ.US Elite Education Group International Limited 20260408 0 7.46 7.69 5.22 5.79 179600 5.79 down down correct
EFOI.US Energy Focus Inc 20260408 0 2.01 2.0137 1.95 1.96 5059 1.96 down down correct
EFSC.US Enterprise Financial Services Corp 20260408 0 57.78 58.16 57.48 58.12 444400 58.12 up up correct
EFTR.US Effector Therapeutics Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260408 0 8 8.169 7.8 7.85 162350 7.85 down down correct
EGBN.US Eagle Bancorp Inc 20260408 0 26.72 27.26 26.51 26.69 423600 26.69 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260408 0 28.08 28.0953 28.08 28.0953 113 28.0953 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260408 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260408 0 11.35 11.4 10.94 11.04 536300 11.04 down up incorrect
EHTH.US eHealth Inc 20260408 0 1.5 1.52 1.375 1.38 636442 1.38 down up incorrect
EIOAX.US EIOAX 20260408 0 8.24 8.24 8.24 8.24 0 8.24
EIOMX.US EIOMX 20260408 0 8.12 8.12 8.12 8.12 0 8.12
EJH.US E 20260408 0 1.81 1.92 1.75 1.84 25414 1.84 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260408 0 9.66 10 8.69 8.73 154100 8.73 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260408 0 3.16 3.2 3.06 3.13 1358500 3.13 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260408 0 0.15 0.15 0.15 0.15 227 0.15
ELSE.US Electro 20260408 0 4.35 4.47 4.35 4.39 4400 4.39 up up correct
ELTK.US Eltek Ltd 20260408 0 8.13 8.13 7.8 8.1 9900 8.1 down down correct
ELYS.US Elys Game Technology Corp 20260408 0 0.0001 0.0001 0.0001 0.0001 1178 0.0001
EM.US Smart Share Global Limited 20260408 0 1.13 1.14 1.13 1.14 6575 1.14 up up correct
EML.US The Eastern Company 20260408 0 21.22 21.34 20.7 21.19 12900 21.19 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260408 0 0.861 1.01 0.86 0.933 1491900 0.933 up up correct
ENPH.US Enphase Energy Inc 20260408 0 33.99 34.2 32.25 32.56 6154600 32.56 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260408 0 0.561 0.574 0.491 0.495 298300 0.495 down up incorrect
ENSG.US The Ensign Group Inc 20260408 0 203.67 206.8 202.47 204.79 427300 204.79 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260408 0 13.81 14 13.56 13.77 76940 13.77 down up incorrect
ENTG.US Entegris Inc 20260408 0 128.08 130.82 126.09 129.6 3723800 129.5104 up down incorrect
ENTX.US Entera Bio Ltd 20260408 0 1.2511 1.2599 1.14 1.17 45441 1.17 down up incorrect
ENVB.US Enveric Biosciences Inc 20260408 0 1.97 2.04 1.95 1.96 20300 1.96 down up incorrect
ENVX.US Enovix Corporation 20260408 0 5.92 5.99 5.6 5.73 5213000 5.73 down down correct
EOLS.US Evolus Inc 20260408 0 4.17 4.265 4.06 4.09 673900 4.09 down down correct
EOSE.US Eos Energy Enterprises Inc 20260408 0 4.98 5.19 4.51 4.59 20423200 4.59 down down correct
EPSN.US Epsilon Energy Ltd 20260408 0 6.05 6.17 5.87 6.14 299998 6.14 up up correct
EQ.US Equillium Inc 20260408 0 1.98 2.01 1.8 1.8 362200 1.8 down down correct
EQBK.US Equity Bancshares Inc 20260408 0 46.82 47.36 46.16 46.3 91500 46.3 down down correct
EQIX.US Equinix Inc. (REIT) 20260408 0 1018.01 1023.47 1002.23 1017.66 505800 1017.66 down down correct
ERAS.US Erasca Inc. Common Stock 20260408 0 17.17 17.626 16.8 16.94 3840400 16.94 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260408 0 11.95 11.96 11.79 11.85 9489500 11.85 down down correct
ERIE.US Erie Indemnity Company 20260408 0 249.03 254.57 248.35 253.38 216600 253.38 up up correct
ERII.US Energy Recovery Inc 20260408 0 10.81 10.91 10.61 10.72 714300 10.72 down down correct
ESCA.US Escalade Incorporated 20260408 0 17.82 18.025 17.4902 17.78 20966 17.78 down down correct
ESEA.US Euroseas Ltd 20260408 0 66.95 69.39 66.95 69.23 117867 69.23 up down incorrect
ESLT.US Elbit Systems Ltd 20260408 0 916 933 900.07 920.52 102400 919.5251 up down incorrect
ESPR.US Esperion Therapeutics Inc 20260408 0 2.43 2.46 2.28 2.33 4422800 2.33 down down correct
ESQ.US Esquire Financial Holdings Inc 20260408 0 114.82 116.3 113.85 114.97 72000 114.97 up up correct
ESSC.US East Stone Acquisition Corporation 20260408 0 27.5 27.5 27.28 27.35 1900 27.35 down down correct
ESTA.US Establishment Labs Holdings Inc 20260408 0 61.32 63 60.96 62.01 446500 62.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20260408 0 25.31 26.81 24.89 26.4 476000 26.4 up down incorrect
ETSY.US Etsy Inc 20260408 0 56 56 53.7 53.99 2859822 53.99 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260408 0 11.84 11.84 11.25 11.46 145400 11.46 down down correct
EVER.US EverQuote Inc 20260408 0 15.62 16.16 15.59 16.13 534300 16.13 up up correct
EVFM.US Evofem Biosciences Inc 20260408 0 0.009 0.009 0.009 0.009 10300 0.009
EVGN.US Evogene Ltd 20260408 0 0.81 0.82 0.76 0.8 75500 0.8 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260408 0 1.94 2.045 1.86 1.91 5602700 1.91 down down correct
EVGOW.US EVgo Equity Warrants 20260408 0 0.023 0.028 0.021 0.025 37500 0.025 up up correct
EVLO.US Evelo Biosciences Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260408 0 6.4 6.465 5.95 6.11 4666000 6.11 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260408 0 0.076 0.076 0.076 0.076 25684 0.076
EVOL.US Evolving Systems Inc 20260408 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260408 0 113.45 116 113.45 114.6 1023600 114.6 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260408 0 5.88 5.895 5.82 5.82 519100 5.82 down down correct
EWTX.US Edgewise Therapeutics Inc 20260408 0 33.92 33.92 32.19 33.04 681600 33.04 down down correct
EXC.US Exelon Corporation 20260408 0 49.03 49.25 48.38 49.17 6442300 49.17 up up correct
EXEL.US Exelixis Inc 20260408 0 44.6 44.72 43.92 44.2 2629300 44.2 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260408 0 0.822 0.845 0.791 0.798 605900 0.798 down down correct
EXLS.US ExlService Holdings Inc 20260408 0 31.34 31.47 30.46 30.55 2222000 30.55 down down correct
EXPD.US Expeditors International of Washington Inc 20260408 0 144.99 146.96 143.71 146.62 1102900 146.62 up up correct
EXPE.US Expedia Group Inc 20260408 0 240 249.74 236.4 236.9 1990200 236.9 down down correct
EXPI.US eXp World Holdings Inc 20260408 0 6.03 6.15 5.95 5.99 1299000 5.99 down down correct
EXPO.US Exponent Inc 20260408 0 67.1 67.67 66.2 66.75 593600 66.75 down down correct
EXTR.US Extreme Networks Inc 20260408 0 16.39 16.73 16.34 16.5 2586841 16.5 up down incorrect
EYE.US National Vision Holdings Inc 20260408 0 25.87 26.68 25.51 25.72 1498500 25.72 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260408 0 35.4211 35.4211 35.4211 35.4211 115 35.2802
EYPT.US EyePoint Pharmaceuticals Inc 20260408 0 14.33 14.4 13.9 14.17 1084800 14.17 down up incorrect
EZGO.US EZGO Technologies Ltd 20260408 0 1.26 1.335 1.24 1.264 140100 1.264 up down incorrect
EZPW.US EZCORP Inc 20260408 0 28.17 28.9 27.67 28.03 1521800 28.03 down down correct
FA.US First Advantage Corporation Common Stock 20260408 0 11.68 11.8 11.225 11.29 958185 11.29 down down correct
FAMI.US Farmmi Inc 20260408 0 1.23 1.32 1.22 1.22 3800 1.22 down down correct
FANG.US Diamondback Energy Inc 20260408 0 177.17 187.34 175.14 186.47 5403100 186.47 up up correct
FARM.US Farmer Bros. Co 20260408 0 1.26 1.265 1.25 1.25 106822 1.25 down down correct
FAST.US Fastenal Company 20260408 0 46.41 48.21 46.41 48.18 7429100 47.9246 up down incorrect
FATE.US Fate Therapeutics Inc 20260408 0 1.2 1.23 1.155 1.18 1092181 1.18 down down correct
FB.US Meta Platforms Inc. 20260408 0 42.71 42.71 42.65 42.65 200 42.65 down down correct
FBIO.US Fortress Biotech Inc 20260408 0 2.4 2.45 2.26 2.31 612800 2.31 down down correct
FBIOP.US Fortress Biotech Inc 20260408 0 13.7 13.945 13.6 13.89 8200 13.89 up up correct
FBIZ.US First Business Financial Services Inc 20260408 0 58.13 58.78 57.56 57.83 43000 57.83 down down correct
FBNC.US First Bancorp 20260408 0 57 58 57 57.91 351116 57.91 up up correct
FBRT.US PE 20260408 0 19.53 19.74 19.4835 19.56 18123 19.56 up up correct
FBRX.US Forte Biosciences Inc 20260408 0 26.98 28.105 25.09 26.27 157100 26.27 down down correct
FCAP.US First Capital Inc 20260408 0 52.47 52.66 50.53 52.21 5700 52.21 down down correct
FCBC.US First Community Bankshares Inc 20260408 0 43.04 43.37 42.35 42.71 92900 42.71 down down correct
FCCO.US First Community Corporation 20260408 0 30.49 30.94 30.49 30.66 122200 30.66 up up correct
FCEL.US FuelCell Energy Inc 20260408 0 6.74 6.83 6.36 6.41 1279400 6.41 down down correct
FCFS.US FirstCash Inc 20260408 0 196.9 201.51 196.39 198.84 510600 198.84 up up correct
FCNCA.US First Citizens BancShares Inc 20260408 0 1971.63 1989.99 1944.29 1956.63 104200 1956.63 down down correct
FCNCP.US First Citizens BancShares Inc 20260408 0 21.49 21.56 21.27 21.28 30600 21.28 down down correct
FCREX.US FCREX 20260408 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260408 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20260408 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260408 0 3.81 4 3.15 3.29 381800 3.29 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260408 0 45.86 46.36 43.75 45.85 10900 45.85 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260408 0 10.75 10.88 9.95 10.1 631200 10.1 down down correct
FDUS.US Fidus Investment Corporation 20260408 0 18.01 18.25 17.74 17.86 298900 17.86 down down correct
FECAX.US FECAX 20260408 0 22.17 22.17 22.17 22.17 0 22.17
FEIM.US Frequency Electronics Inc 20260408 0 57.5 58.57 53.01 56.26 266300 56.26 down down correct
FELE.US Franklin Electric Co. Inc 20260408 0 98.2 99.72 98.2 99.33 235100 99.33 up up correct
FEMY.US Femasys Inc. Common Stock 20260408 0 0.41 0.43 0.398 0.398 199800 0.398 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260408 0 6.59 6.59 6.34 6.49 156682 6.49 down down correct
FFBC.US First Financial Bancorp 20260408 0 29.24 29.61 29.17 29.22 1097400 29.22 down down correct
FFBW.US FFBW Inc 20260408 0 15.3 15.3 15.3 15.3 1000 15.3
FFIC.US Flushing Financial Corporation 20260408 0 16.41 16.45 16.07 16.23 204500 16.0111 down down correct
FFIN.US First Financial Bankshares Inc 20260408 0 31.23 31.68 31.15 31.21 796800 31.21 down down correct
FFIV.US F5 Networks Inc 20260408 0 315.09 315.34 303.58 304.76 946300 304.76 down down correct
FGBI.US First Guaranty Bancshares Inc 20260408 0 9.65 9.65 9.54 9.57 24000 9.57 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260408 0 17.42 17.42 17.3 17.3 800 17.3 down down correct
FHB.US First Hawaiian Inc 20260408 0 26.17 26.525 26.17 26.39 1860500 26.39 up up correct
FHN.US PF 20260408 0 17.63 17.8 17.43 17.67 8478 17.67 up up correct
FHTX.US Foghorn Therapeutics Inc 20260408 0 5.18 5.2 4.82 4.89 152500 4.89 down down correct
FIBK.US First Interstate BancSystem Inc 20260408 0 34.12 34.5 33.79 34.04 1603800 34.04 down down correct
FINW.US FinWise Bancorp Common Stock 20260408 0 15.97 17 15.914 16.77 18000 16.77 up up correct
FISI.US Financial Institutions Inc 20260408 0 34.19 34.47 33.68 33.88 154200 33.88 down down correct
FISV.US Fiserv Inc 20260408 0 56.94 58.19 56.48 56.63 7722700 56.63 down down correct
FITB.US Fifth Third Bancorp 20260408 0 49.21 49.77 48.89 49.34 7863800 49.34 up up correct
FITBI.US Fifth Third Bancorp 20260408 0 25.34 25.34 25.22 25.26 67400 25.26 down down correct
FITBO.US Fifth Third Bancorp 20260408 0 19.29 19.29 19.108 19.12 12400 19.12 down down correct
FITBP.US Fifth Third Bancorp 20260408 0 23.55 23.81 23.35 23.63 13900 23.63 up up correct
FIVE.US Five Below Inc 20260408 0 232.31 237.24 224.87 228.18 1236900 228.18 down down correct
FIVN.US Five9 Inc 20260408 0 15.75 15.9 14.41 14.59 2200700 14.59 down down correct
FIZZ.US National Beverage Corp 20260408 0 34.15 34.8 33.92 34.63 248300 34.63 up up correct
FKWL.US Franklin Wireless Corp 20260408 0 3.75 3.79 3.66 3.7 13500 3.7 down down correct
FLEX.US Flex Ltd 20260408 0 71.9 74.78 71.3 73.19 5016700 73.19 up up correct
FLGT.US Fulgent Genetics Inc 20260408 0 16.38 16.59 15.74 15.83 373700 15.83 down down correct
FLL.US Full House Resorts Inc 20260408 0 2.69 2.73 2.58 2.7 226800 2.7 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260408 0 14.56 14.61 12.82 13.12 5383200 13.12 down down correct
FLNT.US Fluent Inc 20260408 0 2.94 3.25 2.94 3.11 50400 3.11 up up correct
FLUX.US Flux Power Holdings Inc 20260408 0 1.16 1.167 1.11 1.14 42800 1.14 down down correct
FLWS.US 1 20260408 0 3.31 3.35 3.24 3.29 313300 3.29 down down correct
FLXN.US Flexion Therapeutics Inc 20260408 0 25.61 25.61 25.5544 25.5669 2406 24.8886 down down correct
FLXS.US Flexsteel Industries Inc 20260408 0 47.8 49.2 46.49 47.73 50618 47.73 down down correct
FLYW.US Flywire Corporation 20260408 0 12.21 12.3 11.78 11.86 1315200 11.86 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260408 0 26.88 26.88 26.25 26.6 32168 26.6 down down correct
FMBH.US First Mid Bancshares Inc 20260408 0 43.44 44.17 43.15 43.34 106246 43.34 down down correct
FMNB.US Farmers National Banc Corp 20260408 0 13.69 13.94 13.64 13.72 405800 13.72 up up correct
FNCH.US Finch Therapeutics Group Inc 20260408 0 8.5 8.5 8.2 8.2 1798 8.2 down up incorrect
FNKO.US Funko Inc 20260408 0 3.75 3.81 3.68 3.77 565600 3.77 up down incorrect
FNLC.US The First Bancorp Inc 20260408 0 29 29.44 28.77 29.26 53300 29.26 up down incorrect
FNWB.US First Northwest Bancorp 20260408 0 9.89 10.25 9.87 10.13 57230 10.13 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260408 0 34.42 34.8 34.22 34.59 6600 34.59 up up correct
FOLD.US Amicus Therapeutics Inc 20260408 0 14.47 14.48 14.46 14.46 2982600 14.46 down down correct
FONR.US FONAR Corporation 20260408 0 18.6 18.62 18.6 18.62 16900 18.62 up up correct
FORA.US Forian Inc 20260408 0 2.15 2.15 2.14 2.14 18304 2.14 down down correct
FORM.US FormFactor Inc 20260408 0 111.79 118.24 110.92 117.8 2129300 117.8 up up correct
FORR.US Forrester Research Inc 20260408 0 5.58 5.66 5.29 5.32 82800 5.32 down down correct
FORTY.US Formula Systems (1985) Ltd 20260408 0 124.45 124.45 124.45 124.45 126 124.45
FOSL.US Fossil Group Inc 20260408 0 4.99 5.23 4.92 5.2 2004084 5.2 up up correct
FOX.US Fox Corporation 20260408 0 53.72 54.53 53.72 54.48 1122300 54.48 up up correct
FOXA.US Fox Corporation 20260408 0 59.86 60.38 59.58 60.22 3354300 60.22 up up correct
FOXF.US Fox Factory Holding Corp 20260408 0 16.505 17 16.27 16.76 524200 16.76 up up correct
FRAF.US Franklin Financial Services Corporation 20260408 0 55 56 54.64 54.74 57800 54.4097 down down correct
FRBA.US First Bank 20260408 0 16.82 17.07 16.55 16.87 42900 16.87 up up correct
FRHC.US Freedom Holding Corp 20260408 0 155.15 157.78 152.671 157.27 76900 157.27 up up correct
FRME.US First Merchants Corporation 20260408 0 40.94 41.3 40.53 40.85 515100 40.85 down down correct
FROG.US JFrog Ltd 20260408 0 51.66 52 46.4 46.66 2734600 46.66 down down correct
FROPX.US FROPX 20260408 0 14.54 14.54 14.54 14.54 0 14.3814
FRPH.US FRP Holdings Inc 20260408 0 22.49 22.88 22.44 22.63 35400 22.63 up up correct
FRPT.US Freshpet Inc 20260408 0 66.19 67.23 63.955 65.03 2042500 65.03 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260408 0 8.47 8.51 7.99 8.04 5756900 8.04 down up incorrect
FRST.US Primis Financial Corp 20260408 0 14.18 14.18 13.8 14.03 209900 14.03 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260408 0 2.34 2.34 2.12 2.25 8100 2.25 down up incorrect
FSBC.US Five Star Bancorp 20260408 0 39.78 40.56 39.715 40.2 73296 40.2 up down incorrect
FSBW.US FS Bancorp Inc 20260408 0 40.24 40.96 39.975 40.53 16450 40.53 up down incorrect
FSEA.US First Seacoast Bancorp 20260408 0 12.41 13 12.41 12.82 10901 12.82 up down incorrect
FSLR.US First Solar Inc 20260408 0 198.99 202.14 197.2 200.78 1395800 200.78 up up correct
FSTR.US L.B. Foster Company 20260408 0 30.99 30.99 29.82 30 133000 30 down down correct
FSV.US FirstService Corporation 20260408 0 145.43 147.57 143.36 144.83 202000 144.83 down up incorrect
FTCI.US FTC Solar Inc 20260408 0 3.88 3.95 3.6 3.61 175900 3.61 down up incorrect
FTDR.US Frontdoor Inc 20260408 0 57.15 58.1 56.66 57.02 753700 57.02 down up incorrect
FTEK.US Fuel Tech Inc 20260408 0 1.3 1.32 1.26 1.29 205483 1.29 down down correct
FTFT.US Future FinTech Group Inc 20260408 0 1.45 1.7 1.38 1.7 99700 1.7 up up correct
FTHM.US Fathom Holdings Inc 20260408 0 0.75 0.9033 0.719 0.878 303680 0.878 up up correct
FTNT.US Fortinet Inc 20260408 0 85.1 86.14 82.28 83.51 5954900 83.51 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260408 0 8.63 8.68 8.63 8.635 14400 8.6072 up up correct
FULC.US Fulcrum Therapeutics Inc 20260408 0 8.2 8.26 7.75 7.9 553400 7.9 down down correct
FULT.US Fulton Financial Corporation 20260408 0 21.04 21.68 21.04 21.33 1852000 21.33 up up correct
FULTP.US Fulton Financial Corporation 20260408 0 18.27 18.53 18.15 18.38 13300 18.38 up up correct
FUNC.US First United Corporation 20260408 0 38.05 38.88 37.41 38.19 13100 37.9256 up up correct
FUND.US Sprott Focus Trust Inc 20260408 0 9.72 10.08 9.66 9.68 177400 9.68 down down correct
FUSB.US First US Bancshares Inc 20260408 0 15.49 15.52 15.46 15.5 4200 15.5 up up correct
FUTU.US Futu Holdings Limited 20260408 0 151.8 159.525 151.8 157.14 3487100 154.6596 up up correct
FVCB.US FVCBankcorp Inc 20260408 0 15.72 15.88 15.46 15.5 112300 15.4308 down down correct
FWONA.US Formula One Group 20260408 0 81.52 82.97 81.22 81.47 227700 81.47 down down correct
FWONK.US Formula One Group 20260408 0 88.48 89.71 87.975 88.16 3443200 88.16 down down correct
FWRD.US Forward Air Corporation 20260408 0 18.72 19.14 18.27 18.4 459300 18.4 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260408 0 11.44 11.65 10.94 11.16 1972000 11.16 down down correct
FXNC.US First National Corporation 20260408 0 28.19 28.74 28.19 28.36 101500 28.36 up up correct
GABC.US German American Bancorp Inc 20260408 0 43.84 44.21 43.595 43.9 204147 43.9 up down incorrect
GAIA.US Gaia Inc 20260408 0 2.65 2.8 2.65 2.79 87100 2.79 up down incorrect
GAIN.US Gladstone Investment Corporation 20260408 0 14.9 14.95 14.66 14.73 300100 14.6575 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260408 0 25.15 25.21 25.15 25.18 5700 24.8677 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260408 0 24.06 24.06 24 24.021 3200 23.7179 down up incorrect
GALT.US Galectin Therapeutics Inc 20260408 0 2.24 2.39 2.2 2.22 517400 2.22 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260408 0 3.88 3.9 3.675 3.7 363400 3.7 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260408 0 0.269 0.278 0.25 0.252 19143000 0.252 down down correct
GANX.US Gain Therapeutics Inc 20260408 0 1.91 1.9394 1.77 1.8 610574 1.8 down down correct
GASS.US StealthGas Inc 20260408 0 9.38 9.62 9.2 9.61 83993 9.61 up up correct
GBCI.US Glacier Bancorp Inc 20260408 0 47.62 48.19 47.32 47.36 1289200 47.36 down down correct
GBDC.US Golub Capital BDC Inc 20260408 0 12.86 12.98 12.56 12.64 3077800 12.64 down down correct
GBLI.US Global Indemnity Group LLC 20260408 0 28.11 28.11 28 28 2000 28 down down correct
GBNY.US Generations Bancorp NY Inc 20260408 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260408 0 23.73 23.94 23.2 23.85 10500 23.85 up up correct
GCMG.US GCM Grosvenor Inc 20260408 0 9.87 10.01 9.71 9.97 715600 9.97 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260408 0 22.45 22.45 22.45 22.45 0 22.45
GDEN.US Golden Entertainment Inc 20260408 0 27.94 27.94 27.275 27.63 331055 24.9686 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260408 0 14.1 14.491 13.2 14.25 1600 14.25 up up correct
GDEVW.US Nexters Inc. Warrant 20260408 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260408 0 2.11 2.17 2.095 2.14 1041400 2.14 up up correct
GDS.US GDS Holdings Limited 20260408 0 41.63 41.78 40.13 40.76 1531100 40.76 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260408 0 5.97 5.98 5.51 5.58 1163300 5.58 down down correct
GECC.US Great Elm Capital Corporation 20260408 0 5.26 5.34 5.03 5.18 28757 5.18 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260408 0 25.06 25.06 25.06 25.06 0 25.06
GEG.US Great Elm Group Inc 20260408 0 2.01 2.07 2 2 12000 2 down down correct
GENC.US Gencor Industries Inc 20260408 0 14.85 15.35 14.85 15.26 26148 15.26 up up correct
GENE.US Genetic Technologies Limited 20260408 0 1901.4 1908.8 1901.4 1901.7 625 1901.7 up up correct
GEOS.US Geospace Technologies Corporation 20260408 0 9.88 10.035 9.1201 9.42 395845 9.42 down down correct
GERN.US Geron Corporation 20260408 0 1.81 1.82 1.67 1.71 20090600 1.71 down down correct
GEVO.US Gevo Inc 20260408 0 2.04 2.06 1.86 1.95 6105800 1.95 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260408 0 0.45 0.485 0.434 0.46 384400 0.46 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260408 0 0.0798 0.0798 0.0798 0.0798 50188 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260408 0 46.13 47.96 45.69 47.8 3878000 47.8 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260408 0 47.39 48.59 46.33 47.57 1392800 47.57 up up correct
GH.US Guardant Health Inc 20260408 0 96.47 99 91.8 92.84 1690700 92.84 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260408 0 15.5 15.5 14.83 14.99 60300 14.99 down down correct
GIGGU.US GigCapital4 Inc 20260408 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260408 0 0.415 0.415 0.415 0.415 75875 0.415
GIGM.US GigaMedia Limited 20260408 0 1.49 1.49 1.39 1.4 1700 1.4 down down correct
GIII.US G 20260408 0 28.79 29.64 28.79 29.09 417300 29.09 up up correct
GILD.US Gilead Sciences Inc 20260408 0 140.11 141.57 138.47 141.54 4967300 141.54 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260408 0 19.2 19.43 18.03 18.72 1138500 18.72 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260408 0 0.256 0.274 0.25 0.264 10035000 0.264 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260408 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260408 0 24.34 24.34 24.34 24.34 0 24.34
GLAD.US Gladstone Capital Corporation 20260408 0 18.61 18.93 18.25 18.44 244100 18.289 down up incorrect
GLBE.US Global 20260408 0 32.36 32.65 30.65 30.75 1804600 30.75 down down correct
GLBS.US Globus Maritime Limited 20260408 0 2.15 2.24 2.11 2.19 39000 2.19 up up correct
GLBZ.US Glen Burnie Bancorp 20260408 0 4.65 4.79 4.65 4.7 3846 4.7 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260408 0 7.05 7.34 7.05 7.245 154625 7.245 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260408 0 0.633 0.64 0.574 0.622 38800 0.622 down down correct
GLNG.US Golar LNG Limited 20260408 0 52.22 55.07 51.95 54.87 1849900 54.87 up up correct
GLPG.US Galapagos NV 20260408 0 29.4 29.44 28.5 28.89 92700 28.89 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260408 0 46.14 46.615 46.07 46.15 2723000 46.15 up up correct
GLRE.US Greenlight Capital Re Ltd 20260408 0 18.05 18.41 17.87 18.38 301800 18.38 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260408 0 23.85 23.85 23.85 23.85 0 23.85
GLSI.US Greenwich LifeSciences Inc 20260408 0 23.86 24.96 23.55 24.2 195700 24.2 up up correct
GLTO.US Galecto Inc 20260408 0 25.17 27.29 25.17 25.6 151308 25.6 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260408 0 17.8 17.99 16.95 17.12 1151923 17.12 down down correct
GMBL.US Esports Entertainment Group Inc 20260408 0 0.177 0.177 0.177 0.177 0 0.177
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260408 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260408 0 23.23 23.23 23.23 23.23 0 23.23
GNLN.US Greenlane Holdings Inc 20260408 0 2.6 2.76 2.37 2.37 130700 2.37 down up incorrect
GNPX.US Genprex Inc 20260408 0 1.39 1.44 1.26 1.31 644100 1.31 down up incorrect
GNSS.US Genasys Inc 20260408 0 1.83 1.83 1.79 1.82 65251 1.82 down up incorrect
GNTX.US Gentex Corporation 20260408 0 21.89 22.29 21.89 22.23 1808700 22.23 up down incorrect
GO.US Grocery Outlet Holding Corp 20260408 0 6.91 7.21 6.87 7.1 4759000 7.1 up up correct
GOCO.US GoHealth Inc 20260408 0 1.21 1.2599 1.12 1.125 40895 1.125 down down correct
GOGO.US Gogo Inc 20260408 0 4.36 4.45 4.16 4.19 1359500 4.19 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260408 0 11.96 11.99 11.87 11.94 354400 11.8447 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260408 0 22.24 22.24 22.117 22.21 1100 22.0719 down up incorrect
GOOG.US Alphabet Inc 20260408 0 317.83 319.39 312.705 314.74 20887500 314.74 down up incorrect
GOOGL.US Alphabet Inc 20260408 0 320.45 322.08 315.02 317.32 33547100 317.32 down down correct
GOSS.US Gossamer Bio Inc 20260408 0 0.345 0.349 0.322 0.347 6916400 0.347 up up correct
GOVX.US GeoVax Labs Inc 20260408 0 1.29 1.29 1.16 1.18 76400 1.18 down down correct
GP.US GreenPower Motor Company Inc 20260408 0 0.941 0.96 0.941 0.96 5700 0.96 up up correct
GPRE.US Green Plains Inc 20260408 0 14.684 15.71 14.57 15.59 1818735 15.59 up up correct
GPRO.US GoPro Inc 20260408 0 0.78 0.819 0.755 0.77 2968200 0.77 down down correct
GRBK.US Green Brick Partners Inc 20260408 0 67.44 69.29 66.73 68.23 338600 68.23 up up correct
GRCL.US Gracell Biotechnologies Inc 20260408 0 376.05 376.05 376.05 376.05 250 376.05
GREE.US Greenidge Generation Holdings Inc 20260408 0 1.15 1.15 1.11 1.12 85900 1.12 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260408 0 21.04 21.5 21 21.4 4800 20.8835 up up correct
GRFS.US Grifols S.A 20260408 0 8.42 8.42 8.3 8.39 297600 8.39 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260408 0 25.01 25.01 25.01 25.01 0 25.01
GRIN.US Grindrod Shipping Holdings Ltd 20260408 0 30.26 30.26 29.82 29.981 3900 29.937 down down correct
GRMN.US Garmin Ltd 20260408 0 250.22 253.4 248.9 252.79 973200 252.79 up up correct
GRNQ.US Greenpro Capital Corp 20260408 0 2.81 2.91 2.73 2.84 63800 2.84 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260408 0 0.0002 0.0002 0.0001 0.0001 2431638 0.0001 down down correct
GROW.US U.S. Global Investors Inc 20260408 0 2.64 2.65 2.43 2.43 53900 2.4228 down down correct
GRPN.US Groupon Inc 20260408 0 12.5 12.99 11.9 11.97 1114000 11.97 down down correct
GRTX.US Galera Therapeutics Inc 20260408 0 0.0412 0.0412 0.0412 0.0412 524 0.0412
GRVY.US Gravity Co. Ltd 20260408 0 61.33 62.55 61.32 61.6 21400 61.6 up up correct
GRWG.US GrowGeneration Corp 20260408 0 1.09 1.1055 1.05 1.06 212139 1.06 down down correct
GSBC.US Great Southern Bancorp Inc 20260408 0 66.4 67.35 66.29 67.03 88447 67.03 up up correct
GSHD.US Goosehead Insurance Inc 20260408 0 44.88 46.4 43.93 45.63 308400 45.63 up up correct
GSIT.US GSI Technology Inc 20260408 0 5.49 5.74 5.41 5.44 710700 5.44 down down correct
GSM.US Ferroglobe PLC 20260408 0 4.2 4.33 4.14 4.23 837100 4.23 up up correct
GSRDX.US GSRDX 20260408 0 7.43 7.43 7.43 7.43 0 7.43
GSREX.US GSREX 20260408 0 7.43 7.43 7.43 7.43 0 7.43
GSRHX.US GSRHX 20260408 0 7.9 7.9 7.9 7.9 0 7.9
GSRJX.US GSRJX 20260408 0 7.43 7.43 7.43 7.43 0 7.43
GSRQX.US GSRQX 20260408 0 7.59 7.59 7.59 7.59 0 7.59
GT.US The Goodyear Tire & Rubber Company 20260408 0 7.05 7.17 6.95 7.05 8070500 7.05
GTBP.US GT Biopharma Inc 20260408 0 0.421 0.427 0.4 0.405 472000 0.405 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260408 0 0.69 0.71 0.681 0.682 65100 0.682 down up incorrect
GTIM.US Good Times Restaurants Inc 20260408 0 1.2 1.23 1.2 1.21 19500 1.21 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260408 0 23.96 24.2 21.265 21.34 12819800 21.34 down down correct
GTX.US Garrett Motion Inc 20260408 0 19.5 19.5 18.75 19.04 1991900 19.04 down down correct
GURE.US Gulf Resources Inc 20260408 0 5.74 7.37 5.61 7.05 143988 7.05 up up correct
GWRS.US Global Water Resources Inc 20260408 0 7.81 7.81 7.48 7.55 162400 7.5256 down down correct
GYRO.US Gyrodyne LLC 20260408 0 7.99 7.99 7.99 7.99 15 7.99
HAFC.US Hanmi Financial Corporation 20260408 0 27.8 27.96 27.335 27.63 263901 27.63 down down correct
HAIN.US The Hain Celestial Group Inc 20260408 0 0.83 0.89 0.79 0.88 1659900 0.88 up up correct
HALL.US Hallmark Financial Services Inc 20260408 0 0.1048 0.1048 0.1048 0.1048 0 0.1048
HALO.US Halozyme Therapeutics Inc 20260408 0 64.62 65.67 64.05 65.43 1670800 65.43 up up correct
HAS.US Hasbro Inc 20260408 0 91.95 93.94 91.95 93.85 1500900 93.85 up up correct
HBAN.US Huntington Bancshares Incorporated 20260408 0 16.35 16.55 16.27 16.35 26755700 16.35
HBANM.US Huntington Bancshares Incorporated 20260408 0 21.9 21.9 21.75 21.77 6900 21.77 down down correct
HBANP.US Huntington Bancshares Incorporated 20260408 0 17.08 17.221 16.92 16.96 48100 16.96 down down correct
HBCP.US Home Bancorp Inc 20260408 0 64.06 65 63.77 64.15 158291 64.15 up up correct
HBIO.US Harvard Bioscience Inc 20260408 0 5.43 5.58 5.41 5.55 17247 5.55 up up correct
HBNC.US Horizon Bancorp Inc 20260408 0 17.47 17.56 17.24 17.35 353700 17.35 down down correct
HBT.US HBT Financial Inc 20260408 0 28.1 28.57 28.06 28.24 69800 28.24 up up correct
HCAT.US Health Catalyst Inc 20260408 0 1.16 1.16 1.02 1.03 714453 1.03 down down correct
HCKT.US The Hackett Group Inc 20260408 0 13.7 13.7 13.03 13.11 153500 13.11 down down correct
HCM.US HUTCHMED (China) Limited 20260408 0 15.1 15.18 14.7 14.98 37800 14.98 down down correct
HCSG.US Healthcare Services Group Inc 20260408 0 19.44 19.76 19.1 19.2 1285400 19.2 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260408 0 2.55 2.58 2.33 2.44 3334500 2.44 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260408 0 0.29 0.349 0.29 0.328 940100 0.328 up down incorrect
HDSN.US Hudson Technologies Inc 20260408 0 6.1 6.22 6.06 6.09 355000 6.09 down up incorrect
HELE.US Helen of Troy Limited 20260408 0 16.45 17.17 16.14 16.43 674100 16.43 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260408 0 0.052 0.052 0.045 0.045 19300 0.045 down down correct
HEPS.US D 20260408 0 2.67 2.7 2.67 2.68 349700 2.68 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260408 0 17.86 18.06 17.86 17.9 1102 17.7735 up up correct
HFFG.US HF Foods Group Inc 20260408 0 2.05 2.16 2.01 2.14 400400 2.14 up up correct
HFWA.US Heritage Financial Corporation 20260408 0 27.42 27.935 27.27 27.41 262226 27.41 down down correct
HGBL.US Heritage Global Inc 20260408 0 1.4 1.43 1.39 1.41 62200 1.41 up up correct
HIFS.US Hingham Institution for Savings 20260408 0 297.12 305.74 297.12 305.74 65700 305.74 up up correct
HIHO.US Highway Holdings Limited 20260408 0 0.9104 0.9324 0.8136 0.8985 469620 0.8985 down down correct
HIMX.US Himax Technologies Inc 20260408 0 9.25 9.34 8.82 9.08 1847400 9.08 down down correct
HITI.US High Tide Inc. Common Shares 20260408 0 2.34 2.37 2.29 2.32 437300 2.32 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260408 0 2.1 2.16 2.05 2.07 11009500 2.07 down down correct
HLIT.US Harmonic Inc 20260408 0 9.8 9.84 9.54 9.61 1342200 9.61 down up incorrect
HLMN.US Hillman Solutions Corp 20260408 0 8.36 8.51 8.225 8.36 1208400 8.36
HLNE.US Hamilton Lane Incorporated 20260408 0 101.19 102.33 95.79 97.11 694100 97.11 down up incorrect
HNNA.US Hennessy Advisors Inc 20260408 0 9.82 9.91 9.77 9.77 3700 9.77 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260408 0 25.05 25.05 24.94 24.946 800 24.946 down up incorrect
HNRG.US Hallador Energy Company 20260408 0 15.92 16.36 15.33 15.73 762900 15.73 down up incorrect
HNST.US The Honest Company Inc 20260408 0 2.88 2.95 2.86 2.88 1493900 2.88
HOFT.US Hooker Furniture Corporation 20260408 0 13.5 14.52 13.25 13.25 60000 13.25 down up incorrect
HON.US Honeywell International Inc 20260408 0 229.53 232.49 228.31 232.47 3807800 232.47 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260408 0 76.8 77.87 71.31 71.83 32953400 71.83 down down correct
HOOK.US HOOKIPA Pharma Inc 20260408 0 1.14 1.15 1.09 1.12 16300 1.12 down down correct
HOPE.US Hope Bancorp Inc 20260408 0 12.2 12.32 12.1 12.17 956100 12.17 down down correct
HOTH.US Hoth Therapeutics Inc 20260408 0 0.572 0.586 0.546 0.562 516000 0.562 down down correct
HOWL.US Werewolf Therapeutics Inc 20260408 0 1.04 1.09 0.971 0.984 390500 0.984 down down correct
HPK.US HighPeak Energy Inc 20260408 0 6.37 6.6 6.11 6.34 1558700 6.34 down down correct
HQI.US HireQuest Inc 20260408 0 10.62 11.19 10.62 10.86 19300 10.86 up up correct
HQY.US HealthEquity Inc 20260408 0 82.43 83.445 80.19 81.95 1129000 81.95 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260408 0 28.11 28.835 27.86 28.47 887500 28.47 up up correct
HROW.US Harrow Health Inc 20260408 0 37.53 37.78 35.88 36.73 582900 36.73 down down correct
HRTX.US Heron Therapeutics Inc 20260408 0 0.8406 0.85 0.8107 0.832 1234088 0.832 down down correct
HRZN.US Horizon Technology Finance Corporation 20260408 0 4.53 4.63 4.52 4.61 640900 4.552 up up correct
HSDT.US Helius Medical Technologies Inc 20260408 0 1.89 2.01 1.83 1.88 475900 1.88 down down correct
HSIC.US Henry Schein Inc 20260408 0 73.91 76.65 73.91 75.53 1509500 75.53 up up correct
HST.US Host Hotels & Resorts Inc 20260408 0 19.74 19.9 19.59 19.71 10961800 19.71 down down correct
HSTM.US HealthStream Inc 20260408 0 20.84 21.02 20.31 20.33 201300 20.33 down down correct
HTBK.US Heritage Commerce Corp 20260408 0 13.12 13.36 13.08 13.21 536500 13.21 up up correct
HTHT.US Huazhu Group Limited 20260408 0 53.68 55 53.4 53.74 1932200 53.74 up down incorrect
HTLD.US Heartland Express Inc 20260408 0 11.08 11.43 11.08 11.2 445200 11.2 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260408 0 2.8 2.85 2.64 2.77 14500 2.77 down down correct
HUBG.US Hub Group Inc 20260408 0 38.58 39.21 38.15 38.61 666000 38.61 up up correct
HUDI.US Huadi International Group Co. Ltd 20260408 0 1.24 1.26 1.22 1.26 9700 1.26 up up correct
HUIZ.US Huize Holding Limited 20260408 0 1.33 1.57 1.33 1.53 124400 1.53 up up correct
HUMA.US Humacyte Inc 20260408 0 0.65 0.67 0.616 0.652 4717400 0.652 up up correct
HUMAW.US Humacyte Inc 20260408 0 0.11 0.11 0.11 0.11 2400 0.11
HURC.US Hurco Companies Inc 20260408 0 15.34 15.86 15.24 15.41 34500 15.41 up up correct
HURN.US Huron Consulting Group Inc 20260408 0 133.26 135.28 129.6 130 214100 130 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260408 0 57.085 63.66 56.98 61.43 11123400 61.43 up up correct
HWBK.US Hawthorn Bancshares Inc 20260408 0 33.55 34.63 33.55 34.55 8300 34.55 up up correct
HWC.US Hancock Whitney Corporation 20260408 0 66.86 67.85 66.52 67.01 892700 67.01 up up correct
HWCPZ.US HWCPZ 20260408 0 22.66 22.9 22.23 22.35 7700 22.35 down down correct
HWKN.US Hawkins Inc 20260408 0 151.8 152.97 146.77 147.11 206400 147.11 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260408 0 11.01 11.01 10.415 10.75 5784462 10.75 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260408 0 1.01 1.02 0.974 0.985 33900 0.985 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260408 0 40.76 41.65 36.57 37 2968600 37 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260408 0 9.81 10.01 9.52 9.62 835500 9.62 down down correct
IBCP.US Independent Bank Corporation 20260408 0 34.87 35.07 34.25 34.47 177600 34.47 down down correct
IBEX.US IBEX Limited 20260408 0 28.52 28.905 27.685 27.98 72200 27.98 down down correct
IBKR.US Interactive Brokers Group Inc 20260408 0 72.64 73.48 71.15 72.31 5096000 72.31 down down correct
IBOC.US International Bancshares Corporation 20260408 0 69.79 70.77 69.55 70.4 663400 70.4 up up correct
IBRX.US ImmunityBio Inc 20260408 0 7.3 7.42 6.8 6.98 16541500 6.98 down down correct
ICCC.US ImmuCell Corporation 20260408 0 6.62 6.63 6.38 6.38 37000 6.38 down down correct
ICCM.US Icecure Medical 20260408 0 0.341 0.37 0.33 0.338 390900 0.338 down down correct
ICFI.US ICF International Inc 20260408 0 69.75 70 68.26 69.2 380125 69.2 down down correct
ICHR.US Ichor Holdings Ltd 20260408 0 53.24 55.5 51.37 52.67 853700 52.67 down down correct
ICLR.US ICON Public Limited Company 20260408 0 111.9 113.12 106.15 106.54 784700 106.54 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260408 0 1.55 1.64 1.5 1.64 75800 1.64 up up correct
ICUI.US ICU Medical Inc 20260408 0 125.86 126.28 122.83 123.92 250900 123.92 down down correct
IDCC.US InterDigital Inc 20260408 0 327.86 346.17 325.17 344.96 525500 344.96 up up correct
IDN.US Intellicheck Inc 20260408 0 8.28 8.48 7.7502 7.83 365670 7.83 down down correct
IDXX.US IDEXX Laboratories Inc 20260408 0 601.17 605.82 588.43 591.84 451600 591.84 down down correct
IDYA.US IDEAYA Biosciences Inc 20260408 0 31.96 32.3 30.22 30.96 1704200 30.96 down down correct
IEP.US Icahn Enterprises L.P 20260408 0 7.74 7.77 7.67 7.72 374700 7.72 down down correct
IESC.US IES Holdings Inc 20260408 0 517 527.94 506 523.01 176000 523.01 up up correct
IFBD.US Infobird Co. Ltd 20260408 0 0.9588 0.9588 0.9201 0.9201 511 0.9201 down down correct
IFMK.US iFresh Inc 20260408 0 0.0005 0.0005 0.0005 0.0005 3102 0.0005
IFRX.US InflaRx N.V 20260408 0 1 1.03 0.935 0.95 298200 0.95 down down correct
IGIC.US International General Insurance Holdings Ltd 20260408 0 25.48 25.708 24.97 25.45 30200 25.45 down down correct
IHRT.US iHeartMedia Inc 20260408 0 3.55 3.55 3.35 3.5 887596 3.5 down down correct
III.US Information Services Group Inc 20260408 0 4.05 4.09 4.02 4.07 172700 4.07 up up correct
IIIV.US i3 Verticals Inc 20260408 0 23.06 23.19 22.03 22.14 194859 22.14 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260408 0 0.423 0.459 0.4001 0.4259 200358 0.4259 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260408 0 0.1 0.1 0.1 0.1 0 0.1
IKT.US Inhibikase Therapeutics Inc 20260408 0 1.83 1.83 1.72 1.74 701700 1.74 down down correct
ILMN.US Illumina Inc 20260408 0 130.99 132.79 125.71 128 1675000 128 down down correct
ILPT.US Industrial Logistics Properties Trust 20260408 0 5.63 5.705 5.575 5.59 237200 5.5459 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260408 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260408 0 0.374 0.374 0.33 0.341 68100 0.341 down up incorrect
IMCR.US Immunocore Holdings plc 20260408 0 32.6 32.83 31.68 31.85 488600 31.85 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260408 0 93.06 94.32 92.115 94.13 194645 93.965 up up correct
IMMP.US Immutep Limited 20260408 0 0.366 0.3689 0.3452 0.3526 794489 0.3526 down down correct
IMMR.US Immersion Corporation 20260408 0 5.61 5.76 5.51 5.59 535300 5.525 down down correct
IMNM.US Immunome Inc 20260408 0 22.49 22.6 21.41 21.7 1339400 21.7 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260408 0 38.16 39.51 38.16 38.98 37400 38.98 up up correct
IMRA.US IMARA Inc 20260408 0 14.19 14.19 13.7312 13.9935 9465 13.8624 down up incorrect
IMRN.US Immuron Limited 20260408 0 0.771 0.819 0.77 0.8 32800 0.8 up down incorrect
IMRX.US Immuneering Corporation 20260408 0 5.4 5.544 5.32 5.5 518200 5.5 up down incorrect
IMTE.US Integrated Media Technology Limited 20260408 0 0.56 0.587 0.552 0.587 10100 0.587 up down incorrect
IMTX.US Immatics N.V 20260408 0 10.7 10.82 10.22 10.53 406700 10.53 down up incorrect
IMUX.US Immunic Inc 20260408 0 1.22 1.25 1.18 1.19 130990 11.9 down up incorrect
IMVT.US Immunovant Inc 20260408 0 25.39 25.62 24.535 24.73 1326600 24.73 down up incorrect
IMXI.US International Money Express Inc 20260408 0 15.81 15.815 15.79 15.8 519300 15.8 down down correct
INAB.US IN8bio Inc. Common Stock 20260408 0 1.5 1.5 1.42 1.45 45100 1.45 down down correct
INBK.US First Internet Bancorp 20260408 0 23.05 23.49 22.38 22.86 66400 22.86 down down correct
INBKZ.US INBKZ 20260408 0 24.66 24.7 24.35 24.7 2400 24.7 up up correct
INBX.US Inhibrx Inc 20260408 0 67.87 71 65.38 67.13 334200 67.13 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260408 0 0.77 0.77 0.72 0.732 42300 0.732 down down correct
INCY.US Incyte Corporation 20260408 0 95.39 95.98 93.5 95.89 1152000 95.89 up up correct
INDB.US Independent Bank Corp 20260408 0 80.05 81.8 79.89 80.13 307000 80.13 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260408 0 3.17 3.2 2.8 2.81 3452300 2.81 down down correct
INDP.US Indaptus Therapeutics Inc 20260408 0 1.62 1.62 1.52 1.57 48800 1.57 down down correct
INGN.US Inogen Inc 20260408 0 6.93 7 6.66 6.67 191200 6.67 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260408 0 11.7 11.785 11 11.15 47000 11.15 down down correct
INM.US InMed Pharmaceuticals Inc 20260408 0 0.651 0.664 0.63 0.647 46800 0.647 down down correct
INMB.US INmune Bio Inc 20260408 0 1.3 1.32 1.265 1.29 368563 1.29 down down correct
INMD.US InMode Ltd 20260408 0 13.91 13.955 13.735 13.78 556000 13.78 down down correct
INN.US PF 20260408 0 17.05 17.53 17.05 17.3001 50842 17.3001 up up correct
INNV.US InnovAge Holding Corp 20260408 0 8.14 8.41 8.08 8.35 335100 8.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20260408 0 1.09 1.13 1.07 1.09 2993800 1.09
INOD.US Innodata Inc 20260408 0 42.07 42.73 39.44 39.85 908100 39.85 down down correct
INOV.US Inovalon Holdings Inc 20260408 0 35.79 35.833 35.79 35.833 1600 35.833 up up correct
INSE.US Inspired Entertainment Inc 20260408 0 7.07 7.18 6.89 7.07 97400 7.07
INSG.US Inseego Corp 20260408 0 12.8 12.99 12.37 12.8 129300 12.8
INSM.US Insmed Incorporated 20260408 0 162.95 163.03 154.73 160.18 3356000 160.18 down up incorrect
INTA.US Intapp Inc. Common Stock 20260408 0 25.47 25.58 22.4 22.45 940700 22.45 down up incorrect
INTC.US Intel Corporation 20260408 0 55.37 59.17 54.8 58.95 184599900 58.95 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260408 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260408 0 36 36 34.7 34.9 30300 34.9 down down correct
INTU.US Intuit Inc 20260408 0 416.8 417.2 386.21 389.51 4716200 388.31 down down correct
INTZ.US Intrusion Inc 20260408 0 0.8799 0.8799 0.8101 0.8298 79350 0.8298 down down correct
INVA.US Innoviva Inc 20260408 0 23.55 23.89 23.21 23.62 650200 23.62 up up correct
INVE.US Identiv Inc 20260408 0 3.75 3.75 3.6 3.69 106900 3.69 down down correct
INVZ.US Innoviz Technologies Ltd 20260408 0 0.7 0.725 0.66 0.666 2124100 0.666 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260408 0 0.0076 0.0076 0.0076 0.0076 0 0.0076
IOBT.US IO Biotech Inc. Common Stock 20260408 0 0.0085 0.0203 0.006 0.017 14898650 0.017 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260408 0 76.07 76.48 74.3 74.98 1266771 74.98 down up incorrect
IOSP.US Innospec Inc 20260408 0 74.04 75.93 74.03 75.76 284300 75.76 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260408 0 3.46 3.5 3.25 3.47 15629700 3.47 up down incorrect
IPAR.US Inter Parfums Inc 20260408 0 94 94.25 90.33 90.55 386400 90.55 down down correct
IPDN.US Professional Diversity Network Inc 20260408 0 1.1 1.14 1.01 1.03 112004 1.03 down down correct
IPGP.US IPG Photonics Corporation 20260408 0 120.12 122.95 118.93 120.29 346100 120.29 up up correct
IPHA.US Innate Pharma S.A 20260408 0 1.49 1.5 1.41 1.45 20200 1.45 down down correct
IPSC.US Century Therapeutics Inc. 20260408 0 2.38 2.39 2.225 2.29 1283300 2.29 down down correct
IPW.US iPower Inc. 20260408 0 1.33 1.47 1.26 1.29 25690000 1.29 down down correct
IPWR.US Ideal Power Inc 20260408 0 3.02 3.08 2.81 2.93 40600 2.93 down down correct
IQ.US iQIYI Inc 20260408 0 1.385 1.405 1.33 1.33 4891000 1.33 down down correct
IRDM.US Iridium Communications Inc 20260408 0 34.66 35.12 33.6 34.62 2468200 34.62 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260408 0 38.7 38.9 35.87 36.83 35485700 36.83 down down correct
IRIX.US IRIDEX Corporation 20260408 0 1.11 1.16 1.005 1.03 2763484 1.03 down down correct
IRMD.US IRadimed Corporation 20260408 0 95.79 97.52 95.32 97.33 183399 97.33 up up correct
IRTC.US iRhythm Technologies Inc 20260408 0 124.03 125 119.82 120.49 462100 120.49 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260408 0 3.54 3.6 3.46 3.51 1540424 3.51 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260408 0 0.157 0.16 0.145 0.145 210570 5.8 down down correct
ISRG.US Intuitive Surgical Inc 20260408 0 469.99 471.98 460.24 462.28 2253900 462.28 down down correct
ISSC.US Innovative Solutions and Support Inc 20260408 0 23.3 23.66 22.62 23.02 490600 23.02 down down correct
ISTR.US Investar Holding Corporation 20260408 0 28.48 28.895 28.27 28.3 178700 28.3 down down correct
ITIC.US Investors Title Company 20260408 0 229.76 233.76 227.6 232.21 16700 232.21 up up correct
ITRI.US Itron Inc 20260408 0 93.79 95.88 92.51 92.99 843200 92.99 down down correct
ITRM.US Iterum Therapeutics plc 20260408 0 0.015 0.016 0.0107 0.0112 1713722 0.0112 down down correct
ITRN.US Ituran Location and Control Ltd 20260408 0 52.08 53.77 51.91 52.94 153300 52.94 up up correct
IVA.US Inventiva S.A 20260408 0 5.54 5.54 5.26 5.3 226700 5.3 down down correct
IZEA.US IZEA Worldwide Inc 20260408 0 3.6 3.735 3.6 3.61 30700 3.61 up up correct
JACK.US Jack in the Box Inc 20260408 0 11.52 11.79 11.1 11.3 735400 11.3 down down correct
JAGX.US Jaguar Health Inc 20260408 0 0.431 0.45 0.39 0.399 46934 13.965 down down correct
JAKK.US JAKKS Pacific Inc 20260408 0 21.92 22.33 21.67 21.84 60000 21.84 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260408 0 15.385 15.43 14.415 14.53 704200 14.53 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260408 0 194.06 196.5 191.36 195.93 1017400 195.93 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260408 0 221.13 229.1 221.13 224.63 907300 224.63 up up correct
JBLU.US JetBlue Airways Corporation 20260408 0 5.12 5.22 4.94 5.04 42532900 5.04 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260408 0 82.75 83.45 82.36 82.87 76800 81.3487 up up correct
JD.US JD.com Inc 20260408 0 29.35 29.53 29 29.05 11952200 28.05 down down correct
JFIN.US Jiayin Group Inc 20260408 0 4.36 4.55 4.25 4.38 42400 4.38 up up correct
JFU.US 9F Inc 20260408 0 3.09 3.09 2.78 3.026 21800 3.026 down down correct
JG.US Aurora Mobile Limited 20260408 0 7.2332 7.2332 6.735 6.77 6214 6.77 down up incorrect
JJSF.US J & J Snack Foods Corp 20260408 0 81.87 82.31 80.01 80.23 284700 80.23 down up incorrect
JKHY.US Jack Henry & Associates Inc 20260408 0 158.06 160.17 157.72 157.98 647700 157.98 down up incorrect
JOUT.US Johnson Outdoors Inc 20260408 0 50.08 50.99 49.28 49.52 79100 49.2049 down down correct
JPM.US PM 20260408 0 17.94 17.94 17.8 17.86 111650 17.86 down down correct
JRSH.US Jerash Holdings (US) Inc 20260408 0 3.1 3.125 3.03 3.03 17800 3.03 down up incorrect
JRVR.US James River Group Holdings Ltd 20260408 0 6.29 6.35 6.26 6.33 258600 6.33 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260408 0 18.22 18.35 18.22 18.32 10200 18.32 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260408 0 0.7 0.716 0.66 0.707 698900 0.707 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260408 0 0.0204 0.0204 0.0204 0.0204 12566 0.0204
JVA.US Coffee Holding Co. Inc 20260408 0 4.3 4.48 4.3 4.34 71600 4.34 up up correct
JWEL.US Jowell Global Ltd 20260408 0 2.45 2.45 2.45 2.45 4800 2.45
JYNT.US The Joint Corp 20260408 0 9 9.2 8.88 8.93 39400 8.93 down down correct
JZXN.US Jiuzi Holdings Inc 20260408 0 0.92 0.94 0.91 0.92 27100 0.92
KALA.US Kala Pharmaceuticals Inc 20260408 0 0.1693 0.18 0.1648 0.1778 1811876 0.1778 up up correct
KALU.US Kaiser Aluminum Corporation 20260408 0 139.41 140 134.8 137.68 283700 137.0369 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260408 0 20.69 21 19.1 19.27 840700 19.27 down down correct
KARO.US Karooooo Ltd 20260408 0 51.01 52.16 50.0001 50.65 34332 50.65 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260408 0 0.0202 0.0202 0.016 0.016 3253 0.016 down down correct
KBNT.US Kubient Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260408 0 14.99 15.15 14.525 14.63 1487400 14.63 down down correct
KDP.US Keurig Dr Pepper Inc 20260408 0 25.6 25.95 25.56 25.84 8623700 25.84 up up correct
KE.US Kimball Electronics Inc 20260408 0 25.38 25.67 24.865 25.3 105617 25.3 down down correct
KELYA.US Kelly Services Inc 20260408 0 8.95 9.04 8.68 8.68 268800 8.68 down down correct
KELYB.US Kelly Services Inc 20260408 0 15.07 15.75 14.78 14.88 16500 14.88 down down correct
KEQU.US Kewaunee Scientific Corporation 20260408 0 34.52 34.84 33.93 34.71 4700 34.71 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260408 0 4.4022 4.47 4.35 4.47 1577 4.47 up down incorrect
KFRC.US Kforce Inc 20260408 0 29.96 30.5 29.16 29.35 142100 29.35 down up incorrect
KHC.US The Kraft Heinz Company 20260408 0 23.2 23.26 22.77 22.95 15197900 22.95 down up incorrect
KIDS.US OrthoPediatrics Corp 20260408 0 16.21 16.39 15.81 16.01 126000 16.01 down down correct
KINS.US Kingstone Companies Inc 20260408 0 14.9 15 14.705 14.88 71950 14.88 down down correct
KLAC.US KLA Corporation 20260408 0 1666.1899 1686.26 1635.33 1672.34 1020100 1672.34 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 10385 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260408 0 70.65 73.2 70.58 72.36 947400 72.36 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260408 0 1.17 1.19 1.115 1.12 258600 1.12 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260408 0 2.7 2.7 2.35 2.5 419200 2.5 down down correct
KMDA.US Kamada Ltd 20260408 0 8.31 8.54 8.31 8.47 24800 8.47 up up correct
KNDI.US Kandi Technologies Group Inc 20260408 0 0.83 0.85 0.82 0.85 37000 0.85 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260408 0 49.23 49.87 46.46 47.03 651000 47.03 down down correct
KNSL.US Kinsale Capital Group Inc 20260408 0 348.75 359 347.06 356.42 269900 356.42 up up correct
KOD.US Kodiak Sciences Inc 20260408 0 43 43.99 40.92 41.8 891900 41.8 down down correct
KOPN.US Kopin Corporation 20260408 0 2.7 2.77 2.59 2.73 3506000 2.73 up up correct
KOSS.US Koss Corporation 20260408 0 3.85 4 3.7 3.8 24400 3.8 down down correct
KPLT.US Katapult Holdings Inc 20260408 0 7.42 7.5 6.97 6.97 17500 6.97 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260408 0 0.0039 0.0039 0.0039 0.0039 26820 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260408 0 2.2 2.91 2.2 2.86 1591000 2.86 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260408 0 7.36 7.72 7.08 7.25 487200 7.25 down down correct
KRBP.US Kiromic BioPharma Inc 20260408 0 20.05 20.05 19.65 19.65 1 19.65 down down correct
KRKR.US 36Kr Holdings Inc 20260408 0 4.01 4.01 3.51 3.767 10200 3.767 down down correct
KRMD.US Repro Med Systems Inc 20260408 0 4.33 4.42 4.11 4.19 143500 4.19 down down correct
KRNT.US Kornit Digital Ltd 20260408 0 15.73 16.075 15.6 15.76 281100 15.76 up up correct
KRNY.US Kearny Financial Corp 20260408 0 8.02 8.12 7.97 8.04 292600 8.04 up up correct
KROS.US Keros Therapeutics Inc 20260408 0 12.63 12.645 12.32 12.55 349900 12.55 down down correct
KRT.US Karat Packaging Inc 20260408 0 29.01 29.48 28.65 29.33 104600 29.33 up up correct
KRUS.US Kura Sushi USA Inc 20260408 0 70.11 73.9 59.38 60.01 1414700 60.01 down down correct
KRYS.US Krystal Biotech Inc 20260408 0 267.42 272.12 262.271 264.22 298400 264.22 down down correct
KTCC.US Key Tronic Corporation 20260408 0 2.78 2.78 2.66 2.66 7100 2.66 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260408 0 79.38 79.44 72.55 74.46 3692400 74.46 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260408 0 0.798 0.798 0.752 0.766 97000 0.766 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260408 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260408 0 9.04 9.1 8.66 8.79 1046033 8.79 down down correct
KVHI.US KVH Industries Inc 20260408 0 9.33 9.36 9.15 9.22 110700 9.22 down down correct
KXIN.US Kaixin Auto Holdings 20260408 0 5.93 6.3 5.93 6 24100 6 up up correct
KYMR.US Kymera Therapeutics Inc 20260408 0 89.39 89.55 85.68 87.13 514400 87.13 down down correct
KZIA.US Kazia Therapeutics Limited 20260408 0 9.54 9.56 8.52 9.1 286700 9.1 down down correct
KZR.US Kezar Life Sciences Inc 20260408 0 7.42 7.5 7.37 7.38 112800 7.38 down down correct
LAKE.US Lakeland Industries Inc 20260408 0 9.17 9.35 8.46 8.91 127000 8.91 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260408 0 131.71 132.88 131.05 132.12 671400 132.12 up up correct
LAND.US Gladstone Land Corporation 20260408 0 10.57 10.58 10.23 10.28 337200 10.2318 down down correct
LANDO.US Gladstone Land Corporation 20260408 0 20.35 20.48 20.14 20.25 9400 20.1294 down down correct
LARAX.US LARAX 20260408 0 8.31 8.31 8.31 8.31 0 8.31
LARK.US Landmark Bancorp Inc 20260408 0 25.54 26.65 25.54 26.65 6000 26.65 up up correct
LASR.US nLIGHT Inc 20260408 0 63.25 64.13 59.44 60.32 1301300 60.32 down down correct
LAUR.US Laureate Education Inc 20260408 0 35.26 35.74 34.995 35.39 1634400 35.39 up up correct
LBRDA.US Liberty Broadband Corporation 20260408 0 52.88 52.88 51.14 51.68 349842 51.68 down down correct
LBRDK.US Liberty Broadband Corporation 20260408 0 52.98 52.98 51.265 51.63 945500 51.63 down down correct
LBRDP.US Liberty Broadband Corporation 20260408 0 23.42 23.55 23.3 23.45 14000 23.45 up up correct
LBTYA.US Liberty Global plc 20260408 0 12.62 12.67 12.37 12.6 2871411 12.6 down down correct
LBTYB.US Liberty Global plc 20260408 0 13.46 14.19 13.45 14 16800 14 up up correct
LBTYK.US Liberty Global plc 20260408 0 12 12.125 11.85 12.06 2844988 12.06 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260408 0 30.16 30.47 30.02 30.18 41300 30.18 up up correct
LCID.US Lucid Group Inc. Common Stock 20260408 0 9.35 9.51 8.77 8.82 7402000 8.82 down down correct
LCNB.US LCNB Corp 20260408 0 16.83 16.92 16.63 16.82 31400 16.82 down down correct
LCRDX.US LCRDX 20260408 0 8.32 8.32 8.32 8.32 0 8.32
LCRUX.US LCRUX 20260408 0 8.32 8.32 8.32 8.32 0 8.32
LCUT.US Lifetime Brands Inc 20260408 0 7.31 7.37 6.73 6.79 360600 6.7472 down down correct
LE.US Lands' End Inc 20260408 0 10.54 10.855 10.35 10.67 629100 10.67 up up correct
LECO.US Lincoln Electric Holdings Inc 20260408 0 252.7 255.92 250.63 254.4 656800 254.4 up up correct
LEDS.US SemiLEDs Corporation 20260408 0 1.16 1.33 1.16 1.3034 4689 1.3034 up up correct
LEE.US Lee Enterprises Incorporated 20260408 0 8.93 9 8.51 8.54 29348 8.54 down down correct
LEGH.US Legacy Housing Corporation 20260408 0 20.6 21.25 20.59 20.92 90100 20.92 up up correct
LEGN.US Legend Biotech Corporation 20260408 0 18.5 18.62 17.94 18.3 2267700 18.3 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260408 0 45.9 45.9 45.9 45.9 0 45.9
LESL.US Leslie's Inc 20260408 0 1.4097 1.4097 1.35 1.37 48306 1.37 down down correct
LEXX.US Lexaria Bioscience Corp 20260408 0 1.05 1.05 0.95 0.955 137200 0.955 down up incorrect
LFMD.US LifeMD Inc 20260408 0 3.68 3.7 3.4 3.47 864600 3.47 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260408 0 23.02 23.665 23.02 23.665 2300 23.665 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260408 0 6.66 6.66 6.49 6.54 1934000 6.54 down up incorrect
LFUS.US Littelfuse Inc 20260408 0 365.43 373.86 360.9 368.07 330100 368.07 up down incorrect
LFVN.US LifeVantage Corporation 20260408 0 4.15 4.285 3.9 4.07 169900 4.07 down down correct
LGHL.US Lion Group Holding Ltd 20260408 0 0.94 1.04 0.86 0.885 169100 0.885 down down correct
LGIH.US LGI Homes Inc 20260408 0 38.9 40.78 38.38 38.95 566300 38.95 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260408 0 207.08 210.31 204.89 208.09 233300 208.09 up down incorrect
LGO.US Largo Resources Ltd 20260408 0 1.35 1.37 1.27 1.27 1040100 1.27 down up incorrect
LGVN.US Longeveron Inc 20260408 0 1.19 1.22 1.075 1.13 1378800 1.13 down up incorrect
LI.US Li Auto Inc 20260408 0 18.75 18.85 18.36 18.63 4448000 18.63 down up incorrect
LIDR.US Aeye Inc 20260408 0 1.76 1.79 1.615 1.62 1183319 1.62 down down correct
LIDRW.US AEye Inc 20260408 0 0.031 0.031 0.02 0.021 31600 0.021 down down correct
LIFE.US aTyr Pharma Inc 20260408 0 12.74 13.05 12.38 12.95 347200 12.95 up up correct
LILA.US Liberty Latin America Ltd 20260408 0 8.38 8.47 8.155 8.25 219363 8.25 down down correct
LILAK.US Liberty Latin America Ltd 20260408 0 8.52 8.645 8.32 8.39 1448718 8.39 down down correct
LINC.US Lincoln Educational Services Corporation 20260408 0 42.39 42.65 40.04 40.42 489600 40.42 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260408 0 18.29 19.01 18.15 18.89 843400 18.89 up up correct
LINK.US Interlink Electronics Inc 20260408 0 3.06 3.24 3.06 3.11 14600 3.11 up up correct
LIQT.US LiqTech International Inc 20260408 0 1.91 1.91 1.73 1.78 14100 1.78 down down correct
LITE.US Lumentum Holdings Inc 20260408 0 877.415 901.3 842 896.02 7025400 896.02 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260408 0 2.46 2.58 2.39 2.45 140073 2.45 down down correct
LIVE.US Live Ventures Incorporated 20260408 0 13.2 14.49 13.1 13.55 5900 13.55 up up correct
LIVN.US LivaNova PLC 20260408 0 66.72 66.72 63.87 64.66 1024300 64.66 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260408 0 3.06 3.06 2.8 2.85 31200 2.85 down down correct
LKFN.US Lakeland Financial Corporation 20260408 0 60 60.53 59.77 60.09 154800 59.5695 up up correct
LKQ.US LKQ Corporation 20260408 0 29.77 29.98 29.38 29.51 2077400 29.51 down down correct
LMAT.US LeMaitre Vascular Inc 20260408 0 113.07 113.66 111.83 112.41 218400 112.41 down down correct
LMB.US Limbach Holdings Inc 20260408 0 83.58 85.54 83.46 83.97 208966 83.97 up up correct
LMFA.US LM Funding America Inc 20260408 0 0.265 0.277 0.26 0.268 214100 0.268 up up correct
LMNR.US Limoneira Company 20260408 0 13.33 13.53 13.2 13.32 74100 13.32 down down correct
LMPX.US LMP Automotive Holdings Inc 20260408 0 0.25 0.25 0.07 0.07 26005 0.07 down down correct
LNSR.US LENSAR Inc 20260408 0 5.73 5.8 5.51 5.53 67706 5.53 down up incorrect
LNT.US Alliant Energy Corporation 20260408 0 72.26 73 71.56 72.99 1537400 72.4476 up up correct
LNTH.US Lantheus Holdings Inc 20260408 0 79.95 80.61 78.73 80.03 1044800 80.03 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260408 0 4.69 4.69 4.465 4.49 63548 4.49 down down correct
LOB.US Live Oak Bancshares Inc 20260408 0 35.28 35.88 35.28 35.54 246700 35.54 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260408 0 14.26 14.42 13.93 14.01 208200 14.01 down down correct
LOGC.US LogicBio Therapeutics Inc 20260408 0 8.12 8.48 8.12 8.31 24700 8.31 up up correct
LOGI.US Logitech International S.A 20260408 0 96.49 96.64 94.37 94.79 1209000 94.79 down down correct
LOOP.US Loop Industries Inc 20260408 0 1.5 1.5 1.44 1.44 24400 1.44 down down correct
LOPE.US Grand Canyon Education Inc 20260408 0 173.3 176.3 171.3 171.76 265100 171.76 down down correct
LOVE.US The Lovesac Company 20260408 0 15.97 16.21 15.38 15.53 312700 15.53 down down correct
LPCN.US Lipocine Inc 20260408 0 2.1 2.25 1.99 2.13 1840400 2.13 up up correct
LPLA.US LPL Financial Holdings Inc 20260408 0 308.98 315.9 306.75 310.79 1002000 310.79 up up correct
LPRO.US Open Lending Corporation 20260408 0 1.32 1.42 1.31 1.41 992700 1.41 up up correct
LPSN.US LivePerson Inc 20260408 0 2.91 2.99 2.78 2.79 87100 2.79 down down correct
LPTH.US LightPath Technologies Inc 20260408 0 11.81 11.92 11.1 11.58 1785600 11.58 down down correct
LQDA.US Liquidia Corporation 20260408 0 38.42 38.97 37.57 38.19 950100 38.19 down down correct
LQDT.US Liquidity Services Inc 20260408 0 32.48 32.72 31.96 31.99 168700 31.99 down down correct
LRCX.US Lam Research Corporation 20260408 0 242.75 249.19 241.49 246.49 11023000 246.49 up up correct
LRMR.US Larimar Therapeutics Inc 20260408 0 5.26 5.35 5.05 5.09 1322400 5.09 down down correct
LSBK.US Lake Shore Bancorp Inc 20260408 0 15.42 15.64 15.32 15.61 7200 15.61 up up correct
LSCC.US Lattice Semiconductor Corporation 20260408 0 104.13 109.15 101.8 106.56 2424800 106.56 up up correct
LSTR.US Landstar System Inc 20260408 0 170.71 174.75 169.83 171.45 554000 171.45 up up correct
LTAFX.US Altst Strgs Fd A 20260408 0 11.16 11.16 11.16 11.16 0 11.16
LTBR.US Lightbridge Corporation 20260408 0 11.4 11.6 10.79 11.2 809100 11.2 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260408 0 10.31 10.31 10.31 10.31 0 10.31
LTCH.US Latch Inc 20260408 0 0.23 0.24 0.23 0.235 9700 0.235 up up correct
LTIFX.US LTIFX 20260408 0 11.33 11.33 11.33 11.33 0 11.33
LTRN.US Lantern Pharma Inc 20260408 0 1.8 1.97 1.76 1.94 359100 1.94 up up correct
LTRX.US Lantronix Inc 20260408 0 5.708 5.708 5.3817 5.49 522166 5.49 down down correct
LTRYW.US Lottery Com 20260408 0 0.0094 0.0094 0.0094 0.0094 30637 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260408 0 1.15 1.17 1.12 1.12 450043 1.12 down down correct
LULU.US Lululemon Athletica Inc 20260408 0 160.23 163.16 158.17 158.86 1664700 158.86 down down correct
LUNA.US Luna Innovations Incorporated 20260408 0 1.15 1.2 0.86 1.15 21800 1.15
LUNG.US Pulmonx Corporation 20260408 0 1.37 1.4 1.28 1.29 141800 1.29 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260408 0 10.005 10.005 9.35 9.35 6800 9.35 down down correct
LVO.US LiveOne Inc 20260408 0 4.9 5 4.49 4.64 271500 4.64 down down correct
LWAY.US Lifeway Foods Inc 20260408 0 23.39 24 22.76 23 65800 23 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260408 0 8.8 9 8.25 8.39 5350200 8.39 down down correct
LX.US LexinFintech Holdings Ltd 20260408 0 2.26 2.3 2.21 2.23 1219700 2.0485 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260408 0 0.203 0.205 0.181 0.201 433350 2.01 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260408 0 1.65 1.7 1.62 1.67 2303000 1.67 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260408 0 22.53 23.49 21.42 22.91 72200 22.91 up up correct
LYFT.US Lyft Inc 20260408 0 14.25 14.402 13.2 13.46 16686300 13.46 down down correct
LYRA.US Lyra Therapeutics Inc 20260408 0 0.4111 0.5011 0.4111 0.5011 3972 0.5011 up up correct
LYTS.US LSI Industries Inc 20260408 0 19.67 20.1 18.89 18.92 352289 18.92 down down correct
LZ.US LegalZoom.com Inc 20260408 0 6.23 6.28 5.87 5.93 3611400 5.93 down down correct
MANH.US Manhattan Associates Inc 20260408 0 138.96 139.68 133.1 133.5 713000 133.5 down down correct
MAPS.US WM Technology Inc 20260408 0 0.34 0.4199 0.3301 0.4018 16297090 0.4018 up up correct
MAPSW.US WM Technology Inc 20260408 0 0.004 0.0056 0.002 0.0036 853186 0.0036 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260408 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260408 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260408 0 349.06 353.6 346.035 348.58 1701241 348.58 down down correct
MARA.US Marathon Digital Holdings Inc 20260408 0 9.51 9.77 9.18 9.5 50071900 9.5 down down correct
MARK.US Remark Holdings Inc 20260408 0 0.002 0.002 0.002 0.002 3780 0.002
MARPS.US Marine Petroleum Trust 20260408 0 4.68 5.15 4.64 5.02 49500 5.02 up up correct
MASI.US Masimo Corporation 20260408 0 178.64 178.85 178.29 178.3 787700 178.3 down down correct
MASS.US 908 Devices Inc 20260408 0 7.21 7.27 6.91 7.03 396800 7.03 down down correct
MAT.US Mattel Inc 20260408 0 14.88 15.08 14.38 14.45 4969200 14.45 down down correct
MATW.US Matthews International Corporation 20260408 0 26.76 27 26.28 26.4 141500 26.4 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260408 0 1.57 1.7 1.31 1.39 3027100 1.39 down down correct
MAYS.US J.W. Mays Inc 20260408 0 40.2 41.1475 40 41.1475 2891 41.1475 up up correct
MBAY.US MediaBay Inc 20260408 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260408 0 46.22 47 46.21 46.28 186000 46.28 up up correct
MBINN.US Merchants Bancorp 20260408 0 20.02 20.25 19.61 19.97 8600 19.97 down down correct
MBIO.US Mustang Bio Inc 20260408 0 0.776 0.78 0.744 0.75 35000 0.75 down up incorrect
MBOT.US Microbot Medical Inc 20260408 0 2.42 2.505 2.35 2.35 1369535 2.35 down up incorrect
MBRX.US Moleculin Biotech Inc 20260408 0 2.44 2.61 2.41 2.43 83400 2.43 down up incorrect
MBUU.US Malibu Boats Inc 20260408 0 25.35 25.88 24.81 24.92 355300 24.92 down up incorrect
MBWM.US Mercantile Bank Corporation 20260408 0 53.21 53.79 52.65 53 160600 53 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260408 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260408 0 30.92 30.99 30.55 30.7 108900 30.43 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260408 0 21 21.6 20.61 21.35 112500 21.35 up down incorrect
MCHP.US Microchip Technology Incorporated 20260408 0 72.02 72.5 69.73 70.73 13559100 70.73 down up incorrect
MCHX.US Marchex Inc 20260408 0 1.65 1.69 1.61 1.61 8300 1.61 down up incorrect
MCRB.US Seres Therapeutics Inc 20260408 0 9 9.219 8.66 8.76 43300 8.76 down down correct
MCRI.US Monarch Casino & Resort Inc 20260408 0 100.29 102.86 98.35 98.47 182600 98.47 down down correct
MDB.US MongoDB Inc 20260408 0 265.12 266.5 246.7 250.32 1903100 250.32 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260408 0 514.83 521 503.93 519.75 345600 519.75 up up correct
MDIA.US MediaCo Holding Inc 20260408 0 0.75 0.81 0.73 0.746 95300 0.746 down down correct
MDLZ.US Mondelez International Inc 20260408 0 57.47 58.84 57.22 58.83 8101700 58.83 up up correct
MDRR.US Medalist Diversified REIT Inc 20260408 0 11.5708 11.6763 11.31 11.31 5173 11.242 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260408 0 4.15 4.58 4.15 4.2 1617500 4.2 up up correct
MDWD.US MediWound Ltd 20260408 0 17.34 17.385 16.39 17.27 110000 17.27 down down correct
MDXG.US MiMedx Group Inc 20260408 0 4 4.07 3.95 3.97 1648200 3.97 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260408 0 2.13 2.3 2.02 2.05 426900 2.05 down down correct
MEDP.US Medpace Holdings Inc 20260408 0 516.91 528.14 516.91 520.65 507100 520.65 up up correct
MELI.US MercadoLibre Inc 20260408 0 1822.785 1843.91 1765.43 1775.74 521108 1775.74 down down correct
MEOH.US Methanex Corporation 20260408 0 54.44 61.92 50.07 61.51 4679000 61.51 up up correct
MERC.US Mercer International Inc 20260408 0 1.4 1.44 1.37 1.41 707800 1.41 up down incorrect
MESO.US Mesoblast Limited 20260408 0 14.09 14.41 13.79 13.92 345000 13.92 down up incorrect
METC.US Ramaco Resources Inc 20260408 0 15.56 15.93 14.05 14.14 1954300 14.14 down up incorrect
MFIN.US Medallion Financial Corp 20260408 0 8.79 8.925 8.7012 8.88 48589 8.88 up up correct
MGEE.US MGE Energy Inc 20260408 0 79.18 79.85 78.845 79.8 218569 79.8 up up correct
MGNI.US Magnite Inc 20260408 0 12.67 12.79 12.02 12.16 1740200 12.16 down up incorrect
MGNX.US MacroGenics Inc 20260408 0 3.49 3.5 3.31 3.45 1217987 3.45 down down correct
MGPI.US MGP Ingredients Inc 20260408 0 19.07 19.5 18.37 18.43 218000 18.43 down down correct
MGRC.US McGrath RentCorp 20260408 0 114.88 116.96 111.87 112.27 250800 111.7874 down down correct
MGTX.US MeiraGTx Holdings plc 20260408 0 9.635 9.705 9.3 9.39 804300 9.39 down down correct
MGYR.US Magyar Bancorp Inc 20260408 0 17.64 17.98 17.065 17.67 6271 17.67 up up correct
MIDD.US The Middleby Corporation 20260408 0 138.8 144.58 138.8 143.59 688700 143.59 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260408 0 2.89 4.89 2.7 4.26 11921400 4.26 up up correct
MIND.US MIND Technology Inc 20260408 0 8.44 8.6 8.21 8.31 72800 8.31 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260408 0 98.245 99.407 96.21 97.95 702900 97.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260408 0 1.67 1.8 1.61 1.78 3348400 1.78 up up correct
MITK.US Mitek Systems Inc 20260408 0 14.33 14.67 14 14.09 1381000 14.09 down down correct
MKSI.US MKS Instruments Inc 20260408 0 256.99 260.99 250 256.01 1570000 256.01 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260408 0 18.13 18.13 17.31 17.395 20100 17.395 down down correct
MKTX.US MarketAxess Holdings Inc 20260408 0 173.48 178.08 171.75 176.85 469900 176.85 up up correct
MLAB.US Mesa Laboratories Inc 20260408 0 96.77 98.35 92.82 93.97 103200 93.97 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260408 0 10.54 10.57 10.53 10.57 169300 10.57 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260408 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260408 0 5.75 5.89 5.75 5.81 1743100 5.81 up up correct
MLKN.US MillerKnoll Inc 20260408 0 14.77 15.42 14.77 15.02 1232000 15.02 up up correct
MMLP.US Martin Midstream Partners L.P 20260408 0 2.6 2.7 2.58 2.68 19600 2.68 up up correct
MMSI.US Merit Medical Systems Inc 20260408 0 68.94 70.11 68.78 69.24 648800 69.24 up up correct
MMYT.US MakeMyTrip Limited 20260408 0 41 44.81 41 42.49 2401500 42.49 up up correct
MNDO.US MIND C.T.I. Ltd 20260408 0 1.08 1.13 1.07 1.09 41487 1.09 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260408 0 69.26 70 65.41 65.64 1848300 65.64 down down correct
MNKD.US MannKind Corporation 20260408 0 2.67 2.68 2.56 2.61 4470900 2.61 down down correct
MNOV.US MediciNova Inc 20260408 0 1.4 1.46 1.4 1.44 33400 1.44 up up correct
MNPR.US Monopar Therapeutics Inc 20260408 0 55.64 58.13 54.675 58.03 98100 58.03 up up correct
MNRO.US Monro Inc 20260408 0 16.85 17.08 16.58 16.67 842200 16.67 down down correct
MNSB.US MainStreet Bancshares Inc 20260408 0 23.1 23.495 22.975 23.06 61892 23.06 down down correct
MNSBP.US MainStreet Bancshares Inc 20260408 0 25.1745 25.1745 25.12 25.12 783 25.12 down down correct
MNST.US Monster Beverage Corporation 20260408 0 74.51 75.64 74.07 75.14 5480900 75.14 up up correct
MNTK.US Montauk Renewables Inc 20260408 0 1.23 1.23 1.17 1.17 216200 1.17 down down correct
MNTS.US Momentus Inc 20260408 0 3.48 3.73 3.24 3.64 1245900 3.64 up up correct
MNTSW.US Momentus Inc 20260408 0 0.0143 0.0143 0.0143 0.0143 55919 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260408 0 4.26 4.46 4.01 4.24 2300 4.24 down down correct
MOMO.US Momo Inc 20260408 0 6.17 6.32 6.17 6.23 712700 5.9473 up up correct
MORN.US Morningstar Inc 20260408 0 177.51 178.91 170.39 172.78 537900 172.78 down down correct
MOTS.US Motus GI Holdings Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260408 0 12.32 12.69 10.7 11.05 138100 11.05 down down correct
MPAA.US Motorcar Parts of America Inc 20260408 0 11.02 11.21 10.98 11.14 53763 11.14 up up correct
MPB.US Mid Penn Bancorp Inc 20260408 0 34 34.15 33.615 33.87 213653 33.87 down down correct
MPWR.US Monolithic Power Systems Inc 20260408 0 1255.26 1322.62 1251.98 1312.9399 1012900 1312.9399 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260408 0 4.14 4.17 4.045 4.07 3300900 4.07 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260408 0 0.228 0.3 0.225 0.25 142500 0.25 up up correct
MRAM.US Everspin Technologies Inc 20260408 0 9.89 9.965 9.59 9.75 281400 9.75 down down correct
MRBK.US Meridian Corporation 20260408 0 20.16 20.68 20.07 20.11 120400 20.11 down down correct
MRCC.US Monroe Capital Corporation 20260408 0 4.98 5.339 4.9 5.26 220773 4.6387 up up correct
MRCY.US Mercury Systems Inc 20260408 0 80.39 82.77 79.08 80.81 669400 80.81 up down incorrect
MREO.US Mereo BioPharma Group plc 20260408 0 0.34 0.343 0.318 0.319 1128700 0.319 down up incorrect
MRKR.US Marker Therapeutics Inc 20260408 0 1.44 1.49 1.38 1.46 138600 1.46 up down incorrect
MRLN.US Marlin Business Services Corp 20260408 0 6.88 8.3 6.62 7.82 1681900 7.82 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260408 0 1.12 1.12 1.084 1.1 15700 1.1 down up incorrect
MRNA.US Moderna Inc 20260408 0 51.99 52.39 50.54 52.1 4859900 52.1 up down incorrect
MRTN.US Marten Transport Ltd 20260408 0 14.04 14.35 13.83 14.14 1014200 14.14 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260408 0 3 3.195 3 3.11 1850500 3.11 up up correct
MRVL.US Marvell Technology Inc 20260408 0 114 115.66 110.45 114.45 29455900 114.3927 up up correct
MS.US PO 20260408 0 17.48 17.5385 17.38 17.4 44372 17.4 down down correct
MSBI.US Midland States Bancorp Inc 20260408 0 23.245 24.51 23.245 24.16 181500 24.16 up up correct
MSEX.US Middlesex Water Company 20260408 0 53.58 53.87 52.66 53.65 137600 53.65 up up correct
MSFT.US Microsoft Corporation 20260408 0 384.98 385 371.41 374.33 33064800 374.33 down down correct
MSGM.US Motorsport Games Inc 20260408 0 4.03 4.1 3.88 4.03 53900 4.03
MSTR.US MicroStrategy Incorporated 20260408 0 133.67 134.5 126.13 128.3 17149200 128.3 down down correct
MTC.US Mmtec Inc 20260408 0 5.5 5.73 5.4 5.4 12900 5.4 down down correct
MTCH.US Match Group Inc 20260408 0 32.74 33.03 32.385 32.7 3356900 32.7 down down correct
MTEX.US Mannatech Incorporated 20260408 0 7.55 8.5 6.15 6.69 274500 6.69 down down correct
MTLS.US Materialise NV 20260408 0 5.15 5.18 5.05 5.08 36800 5.08 down down correct
MTRX.US Matrix Service Company 20260408 0 12.08 12.25 12.02 12.09 115900 12.09 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260408 0 250 254.25 238.87 247 1789700 247 down down correct
MU.US Micron Technology Inc 20260408 0 415.13 416 398.88 406.73 49216600 406.73 down down correct
MVBF.US MVB Financial Corp 20260408 0 25.82 26.46 25.82 26.35 55400 26.35 up down incorrect
MVIS.US MicroVision Inc 20260408 0 0.63 0.65 0.62 0.65 4269400 0.65 up down incorrect
MVST.US Microvast Holdings Inc 20260408 0 1.6 1.62 1.525 1.56 4806665 1.56 down up incorrect
MVSTW.US Microvast Holdings Inc 20260408 0 0.0449 0.0449 0.0449 0.0449 337911 0.0449
MXCT.US MaxCyte Inc. 20260408 0 0.74 0.759 0.72 0.754 804500 0.754 up down incorrect
MYFW.US First Western Financial Inc 20260408 0 26.37 26.37 25.75 26.29 32400 26.29 down up incorrect
MYGN.US Myriad Genetics Inc 20260408 0 4.85 4.99 4.71 4.77 955700 4.77 down up incorrect
MYPS.US Playstudios Inc 20260408 0 0.4641 0.4876 0.4532 0.4753 402728 0.4753 up up correct
MYPSW.US MYPSW 20260408 0 0.004 0.005 0.004 0.005 1400 0.005 up up correct
MYRG.US MYR Group Inc 20260408 0 307.14 310.22 298.48 300.43 378200 300.43 down down correct
MYSZ.US My Size Inc 20260408 0 0.659 0.68 0.61 0.628 101900 0.628 down down correct
NAII.US Natural Alternatives International Inc 20260408 0 2.77 2.85 2.63 2.8 50700 2.8 up up correct
NATH.US Nathan's Famous Inc 20260408 0 101 101 100.72 100.86 25664 100.86 down down correct
NATR.US Nature's Sunshine Products Inc 20260408 0 25.45 26.54 25.45 26.42 120000 26.42 up up correct
NAUT.US Nautilus Biotechnology Inc 20260408 0 3.35 3.395 3.1 3.13 349800 3.13 down down correct
NAVI.US Navient Corporation 20260408 0 8.68 8.79 8.53 8.62 994100 8.62 down down correct
NBIX.US Neurocrine Biosciences Inc 20260408 0 131.18 133.2 128.9 133.15 1216000 133.15 up up correct
NBN.US Northeast Bank 20260408 0 121.2 123.41 119.97 120.56 122500 120.56 down down correct
NBST.US Newbury Street Acquisition Corporation 20260408 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260408 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260408 0 45.01 45.69 44.84 44.98 276100 44.98 down down correct
NBTX.US Nanobiotix S.A 20260408 0 31.4 31.4 29.92 30.81 93100 30.81 down down correct
NCMI.US National CineMedia Inc 20260408 0 3.37 3.4 3.27 3.3 408300 3.3 down down correct
NCNA.US NuCana plc 20260408 0 1.98 1.98 1.825 1.9 44800 1.9 down down correct
NCNO.US nCino Inc 20260408 0 18.31 18.45 17.56 17.74 4976900 17.74 down down correct
NCSM.US NCS Multistage Holdings Inc 20260408 0 63.35 64.6485 62.085 63.61 17612 63.61 up up correct
NCTY.US The9 Limited 20260408 0 5.84 5.84 5.32 5.48 49000 5.48 down down correct
NDAQ.US Nasdaq Inc 20260408 0 88.26 88.99 87.75 88.09 3340300 88.09 down down correct
NDLS.US Noodles & Company 20260408 0 8.21 8.56 7.9 8.11 39900 8.11 down down correct
NDRA.US ENDRA Life Sciences Inc 20260408 0 5.19 5.405 5 5.17 44200 5.17 down down correct
NDSN.US Nordson Corporation 20260408 0 274.2 277.39 273.18 274.57 407400 274.57 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260408 0 24.9 25.25 24.88 25.02 50803 25.02 up down incorrect
NEGG.US Newegg Commerce Inc 20260408 0 38.71 39 35.27 35.28 82700 35.28 down up incorrect
NEO.US NeoGenomics Inc 20260408 0 8.53 8.62 8.07 8.22 1511800 8.22 down up incorrect
NEOG.US Neogen Corporation 20260408 0 10.54 10.7 10.22 10.34 3834900 10.34 down up incorrect
NEON.US Neonode Inc 20260408 0 1.46 1.53 1.42 1.43 117000 1.43 down down correct
NEPH.US Nephros Inc 20260408 0 2.78 2.92 2.77 2.91 14100 2.91 up up correct
NERV.US Minerva Neurosciences Inc 20260408 0 5.29 5.48 5.16 5.42 342900 5.42 up up correct
NESR.US National Energy Services Reunited Corp 20260408 0 22.81 24.85 22.705 24.05 4766600 24.05 up up correct
NEWT.US Newtek Business Services Corp 20260408 0 11.99 12.1779 11.88 11.98 259214 11.98 down down correct
NEXI.US NexImmune Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260408 0 7.32 8.245 7.3 8.08 7523466 8.08 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260408 0 13.81 14.05 13.81 13.99 342900 13.99 up up correct
NFE.US New Fortress Energy Inc 20260408 0 0.602 0.687 0.602 0.665 12964000 0.665 up up correct
NFLX.US Netflix Inc 20260408 0 100.32 100.4 97.44 99.39 30957600 99.39 down down correct
NHTC.US Natural Health Trends Corp 20260408 0 2.83 2.86 2.77 2.84 14800 2.84 up up correct
NICE.US NICE Ltd 20260408 0 114.06 114.83 108.77 108.86 387700 108.86 down down correct
NICHX.US NICHX 20260408 0 26.11 26.11 26.11 26.11 0 25.9141
NIU.US Niu Technologies 20260408 0 2.9 2.97 2.87 2.93 270600 2.93 up up correct
NKSH.US National Bankshares Inc 20260408 0 37.66 37.85 37.15 37.21 71300 37.21 down down correct
NKTR.US Nektar Therapeutics 20260408 0 77.9 78.73 73.35 75.08 756100 75.08 down down correct
NKTX.US Nkarta Inc 20260408 0 2.4 2.4 2.26 2.31 285200 2.31 down down correct
NMFC.US New Mountain Finance Corporation 20260408 0 8.19 8.2 7.95 7.97 752600 7.97 down down correct
NMIH.US NMI Holdings Inc 20260408 0 38.72 38.94 38.37 38.91 390800 38.91 up up correct
NMRD.US Nemaura Medical Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260408 0 15.39 15.55 15.22 15.38 1797700 15.38 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260408 0 0.83 0.849 0.71 0.72 96383 4.32 down down correct
NNAVW.US NextNav Inc. Warrant 20260408 0 6.99 6.99 6.99 6.99 39074 6.99
NNBR.US NN Inc 20260408 0 1.5 1.62 1.5 1.52 84100 1.52 up up correct
NNDM.US Nano Dimension Ltd 20260408 0 1.71 1.74 1.665 1.67 1936666 1.67 down down correct
NNOX.US Nano 20260408 0 2.41 2.44 2.31 2.33 682957 2.33 down down correct
NODK.US NI Holdings Inc 20260408 0 12.89 13.515 12.85 13.4 17800 13.4 up up correct
NOTV.US Inotiv Inc 20260408 0 0.261 0.2845 0.2536 0.2536 572125 0.2536 down down correct
NOVT.US Novanta Inc 20260408 0 122.74 126.12 120.93 122.44 489600 122.44 down down correct
NPCE.US NeuroPace Inc 20260408 0 15 15.26 14.505 14.8 105300 14.8 down down correct
NRC.US National Research Corporation 20260408 0 17.5 17.965 17.24 17.26 82434 17.26 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260408 0 10.95 10.96 10.54 10.63 499200 10.63 down up incorrect
NRIM.US Northrim BanCorp Inc 20260408 0 24.37 24.77 24.195 24.53 129725 24.53 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260408 0 16.57 17.19 15.515 15.6 2005200 15.6 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260408 0 12.98 12.98 12.98 12.98 0 12.98
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260408 0 13.2 13.2 13.2 13.2 0 13.2
NRXP.US NRx Pharmaceuticals Inc 20260408 0 2.35 2.35 2.18 2.25 703200 2.25 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260408 0 0.0142 0.0142 0.0142 0.0142 0 0.0142
NSIT.US Insight Enterprises Inc 20260408 0 74.1 74.81 71.18 72.09 378500 72.09 down down correct
NSPR.US InspireMD Inc 20260408 0 1.46 1.57 1.32 1.37 52600 1.37 down down correct
NSSC.US Napco Security Technologies Inc 20260408 0 43.47 43.97 42.53 42.59 577900 42.59 down down correct
NSYS.US Nortech Systems Incorporated 20260408 0 13.35 13.63 13.18 13.46 42200 13.46 up up correct
NTAP.US NetApp Inc 20260408 0 99.39 100.61 98.34 99.47 2258200 99.47 up up correct
NTCT.US NetScout Systems Inc 20260408 0 34.05 34.46 33.49 33.61 491811 33.61 down down correct
NTES.US NetEase Inc 20260408 0 114.91 115.28 113.28 114.04 559200 114.04 down down correct
NTGR.US NETGEAR Inc 20260408 0 24.89 25.09 24.26 24.51 445268 24.51 down down correct
NTIC.US Northern Technologies International Corporation 20260408 0 8.2 8.32 7.97 8 30500 8 down down correct
NTLA.US Intellia Therapeutics Inc 20260408 0 14.11 14.49 13.57 13.87 3015600 13.87 down down correct
NTNX.US Nutanix Inc 20260408 0 40.4 41.16 39.13 39.41 5716900 39.41 down down correct
NTRA.US Natera Inc 20260408 0 215.96 220 209.86 210.83 1094600 210.83 down down correct
NTRB.US Nutriband Inc. Common Stock 20260408 0 3.96 4.13 3.89 3.92 6218 3.92 down down correct
NTRBW.US Nutriband Inc. Warrant 20260408 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260408 0 148.89 151.92 148.89 151.74 1212400 151.74 up up correct
NTRSO.US Northern Trust Corporation 20260408 0 19.17 19.3 19.17 19.2 14000 19.2 up up correct
NTWK.US NetSol Technologies Inc 20260408 0 3.4 3.63 3.4 3.51 17300 3.51 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260408 0 105.65 106.39 102.93 105.04 370500 105.04 down down correct
NUWE.US Nuwellis Inc 20260408 0 1.13 1.24 1.07 1.08 38700 1.08 down down correct
NVAX.US Novavax Inc 20260408 0 8.57 8.6 8.18 8.42 3730100 8.42 down down correct
NVCR.US NovoCure Limited 20260408 0 11.05 11.32 10.645 10.79 1194800 10.79 down down correct
NVDA.US NVIDIA Corporation 20260408 0 184.5 185.26 180.3 182.08 147732703 182.08 down up incorrect
NVEC.US NVE Corporation 20260408 0 73.38 74.75 71.89 73.99 55400 73.99 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260408 0 473.6 482.08 466.24 475.52 546100 475.52 up up correct
NVNO.US enVVeno Medical Corp 20260408 0 10.4 10.96 10.4 10.95 2800 10.95 up up correct
NVOS.US Novo Integrated Sciences Inc 20260408 0 0.0035 0.0035 0.0035 0.0035 149 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260408 0 9.54 10.015 9.14 9.55 31655200 9.55 up up correct
NVVE.US Nuvve Holding Corp 20260408 0 0.518 0.544 0.517 0.52 260500 0.52 up up correct
NWBI.US Northwest Bancshares Inc 20260408 0 13.36 13.57 13.33 13.47 1310699 13.47 up up correct
NWE.US NorthWestern Corporation 20260408 0 69.54 70.62 69.45 70.53 556200 70.53 up up correct
NWFL.US Norwood Financial Corp 20260408 0 30.99 31.45 30.74 31 26400 30.6812 up up correct
NWL.US Newell Brands Inc 20260408 0 3.73 3.87 3.7 3.82 7017300 3.82 up up correct
NWPX.US Northwest Pipe Company 20260408 0 81.56 82.9 80.93 81.99 76000 81.99 up up correct
NWS.US News Corporation 20260408 0 28.4 28.75 28.4 28.7 1144235 28.7 up up correct
NWSA.US News Corporation 20260408 0 24.6 24.97 24.6 24.89 3687800 24.89 up up correct
NXPI.US NXP Semiconductors N.V 20260408 0 205.95 208.67 201.48 204.27 3851900 204.27 down up incorrect
NXST.US Nexstar Media Group Inc 20260408 0 192.1 195.52 181.85 183.58 838600 183.58 down up incorrect
NXTC.US NextCure Inc 20260408 0 11.55 12.19 11.15 11.16 44400 11.16 down up incorrect
NXTP.US Nextplay Technologies Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260408 0 3.3 3.3 3.01 3.03 35900 3.03 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260408 0 34.27 35.06 33.78 34.22 306900 34.22 down down correct
OCC.US Optical Cable Corporation 20260408 0 10.35 10.59 9.45 9.67 268800 9.67 down down correct
OCCI.US OFS Credit Company Inc 20260408 0 2.94 2.94 2.91 2.93 101900 2.8817 down down correct
OCCIO.US OFS Credit Company Inc 20260408 0 25.06 25.06 25.06 25.06 400 24.937
OCFC.US OceanFirst Financial Corp 20260408 0 19.13 19.3 18.82 18.98 748056 18.781 down down correct
OCG.US Oriental Culture Holding LTD 20260408 0 0.627 0.72 0.601 0.69 235100 2.07 up up correct
OCGN.US Ocugen Inc 20260408 0 1.86 1.92 1.84 1.86 4656700 1.86
OCSL.US Oaktree Specialty Lending Corporation 20260408 0 11.94 12.08 11.73 11.88 2966400 11.88 down down correct
OCUL.US Ocular Therapeutix Inc 20260408 0 8.76 8.8 8.275 8.42 4028900 8.42 down down correct
ODFL.US Old Dominion Freight Line Inc 20260408 0 205.23 210.18 203.3 207.53 2381700 207.53 up up correct
OESX.US Orion Energy Systems Inc 20260408 0 9.73 9.955 9.42 9.87 79127 9.87 up up correct
OFED.US Oconee Federal Financial Corp 20260408 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260408 0 11.99 12.41 11.99 12.2 180869 12.2 up up correct
OFLX.US Omega Flex Inc 20260408 0 33.89 34.71 33.23 33.46 46900 33.12 down down correct
OFS.US OFS Capital Corporation 20260408 0 3.65 3.78 3.61 3.77 67562 3.77 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260408 0 23.76 23.76 23.76 23.76 0 23.4489
OGI.US OrganiGram Holdings Inc 20260408 0 1.4 1.44 1.375 1.39 948100 1.39 down down correct
OKTA.US Okta Inc 20260408 0 81.32 82.05 76 76.04 4972500 76.04 down down correct
OLB.US The OLB Group Inc 20260408 0 0.45 0.45 0.418 0.418 143700 0.418 down down correct
OLED.US Universal Display Corporation 20260408 0 94.92 95.54 91.9 93.48 754300 93.48 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260408 0 98.59 99.19 96.46 97.31 1445700 97.31 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260408 0 16.33 16.33 15.595 15.69 925500 15.69 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260408 0 2.02 2.03 2.02 2.03 8520500 2.03 up up correct
OM.US Outset Medical Inc 20260408 0 4.23 4.28 4.09 4.2 129600 4.2 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260408 0 116.99 118.22 115.89 116.85 95500 116.85 down down correct
OMCL.US Omnicell Inc 20260408 0 36.5 37.31 35.37 35.57 390900 35.57 down down correct
OMER.US Omeros Corporation 20260408 0 11.33 11.6 10.93 11.51 1190800 11.51 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260408 0 2.075 2.13 1.2 1.25 259950700 1.25 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260408 0 0.1171 0.1171 0.1171 0.1171 0 0.1171
ON.US ON Semiconductor Corporation 20260408 0 67.5 68.52 66.38 68.38 9810400 68.38 up up correct
ONB.US Old National Bancorp 20260408 0 23.2 23.54 23.11 23.25 3703100 23.25 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260408 0 0.92 0.93 0.9 0.91 783200 0.91 down up incorrect
ONDS.US Ondas Holdings Inc 20260408 0 10.17 10.37 9.34 9.45 64338100 9.45 down up incorrect
ONEW.US OneWater Marine Inc 20260408 0 10.24 10.59 9.955 10.06 116500 10.06 down down correct
OPBK.US OP Bancorp 20260408 0 13.87 14.1 13.705 13.98 36931 13.98 up up correct
OPCH.US Option Care Health Inc 20260408 0 28.36 29.24 28.24 29.16 2846600 29.16 up up correct
OPEN.US Opendoor Technologies Inc 20260408 0 4.95 5.01 4.63 4.64 26835600 4.64 down down correct
OPGN.US OpGen Inc 20260408 0 22.09 22.75 16.04 22.09 2040 22.09
OPHC.US OptimumBank Holdings Inc 20260408 0 5.4 5.45 5.25 5.26 45600 5.26 down down correct
OPK.US OPKO Health Inc 20260408 0 1.2 1.22 1.185 1.19 2916973 1.19 down down correct
OPRA.US Opera Limited 20260408 0 15.85 15.97 15.5578 15.6 761713 15.6 down down correct
OPRT.US Oportun Financial Corporation 20260408 0 4.99 5.06 4.775 4.87 300800 4.87 down down correct
OPRX.US OptimizeRx Corporation 20260408 0 7.15 7.22 6.43 6.5 391900 6.5 down down correct
ORGN.US Origin Materials Inc 20260408 0 2.22 2.35 2.09 2.14 99600 2.14 down down correct
ORGNW.US Origin Materials Inc Warrant 20260408 0 0.0032 0.0032 0.0032 0.0032 48816 0.0032
ORGO.US Organogenesis Holdings Inc 20260408 0 2.37 2.56 2.3 2.39 4739300 2.39 up up correct
ORGS.US Orgenesis Inc 20260408 0 0.3 0.3 0.16 0.16 2800 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260408 0 8.98 9.23 8.76 9.05 1695368 9.05 up up correct
ORLY.US O'Reilly Automotive Inc 20260408 0 91.36 93.08 91.36 93.06 4383700 93.06 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260408 0 3.51 3.54 3.43 3.48 82700 3.48 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260408 0 38.03 38.39 37.71 38.04 134200 38.04 up down incorrect
OSBC.US Old Second Bancorp Inc 20260408 0 21.25 21.6 21.05 21.19 608300 21.118 down up incorrect
OSIS.US OSI Systems Inc 20260408 0 283.6 293.23 283.6 288.47 236800 288.47 up up correct
OSPN.US OneSpan Inc 20260408 0 11.28 11.39 11.01 11.05 430000 11.05 down down correct
OSS.US One Stop Systems Inc 20260408 0 8.25 8.32 7.7 7.97 1245400 7.97 down down correct
OSUR.US OraSure Technologies Inc 20260408 0 3.14 3.18 3.05 3.08 269900 3.08 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260408 0 24.15 24.8 24 24.31 785500 24.31 up down incorrect
OTEX.US Open Text Corporation 20260408 0 23.17 23.36 21.49 21.56 2046600 21.56 down down correct
OTLK.US Outlook Therapeutics Inc 20260408 0 0.224 0.287 0.211 0.25 17524400 0.25 up up correct
OTLY.US Oatly Group AB 20260408 0 10.9 11.26 10.84 11.18 178600 11.18 up up correct
OTTR.US Otter Tail Corporation 20260408 0 89.48 90.74 89.48 90.7 186200 90.7 up up correct
OVBC.US Ohio Valley Banc Corp 20260408 0 45.93 45.99 45.06 45.27 15700 45.0254 down down correct
OVID.US Ovid Therapeutics Inc 20260408 0 2.655 2.655 2.51 2.6 4747700 2.6 down down correct
OVLY.US Oak Valley Bancorp 20260408 0 34.06 34.58 34 34.01 44400 34.01 down down correct
OWSCX.US OWSCX 20260408 0 19.02 19.02 19.02 19.02 0 19.02
OXBR.US Oxbridge Re Holdings Limited 20260408 0 0.7222 0.7564 0.7034 0.7564 102652 0.7564 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260408 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260408 0 9.91 9.97 9.81 9.87 613800 9.6776 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260408 0 23.72 23.73 23.675 23.73 1400 23.73 up up correct
OXLCM.US Oxford Lane Capital Corp 20260408 0 24.79 24.81 24.76 24.79 36917 24.55
OXLCP.US Oxford Lane Capital Corp 20260408 0 24.86 24.88 24.827 24.845 2600 24.7159 down down correct
OXSQ.US Oxford Square Capital Corp 20260408 0 1.83 1.85 1.82 1.83 723800 1.7961
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260408 0 23.928 23.93 23.928 23.93 1000 23.586 up up correct
OZK.US Bank OZK 20260408 0 47.57 48.22 47.23 47.49 1439400 47.0244 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260408 0 16.37 16.42 16.3 16.41 41100 16.1277 up down incorrect
PAA.US Plains All American Pipeline L.P 20260408 0 21.75 21.75 21.26 21.71 4636600 21.3163 down up incorrect
PAAS.US Pan American Silver Corp 20260408 0 59.38 59.9 56.32 57.37 6067000 57.37 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260408 0 1.54 1.59 1.43 1.47 5310400 1.47 down up incorrect
PAGP.US Plains GP Holdings L.P 20260408 0 23.21 23.56 23.16 23.49 4028000 23.0889 up up correct
PAHC.US Phibro Animal Health Corporation 20260408 0 58.48 59.675 57.8 58.66 387116 58.66 up up correct
PALI.US Palisade Bio Inc 20260408 0 1.96 2 1.86 1.87 1844600 1.87 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260408 0 7.43 7.58 7.38 7.54 548000 7.54 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260408 0 173.9 179.27 171.63 173.78 12257400 173.78 down up incorrect
PASG.US Passage Bio Inc 20260408 0 8.75 9.3 8.02 9.29 59100 9.29 up up correct
PATK.US Patrick Industries Inc 20260408 0 116.6 121.37 116.03 121.09 542300 121.09 up up correct
PAVM.US PAVmed Inc 20260408 0 9.745 9.84 9.55 9.84 7200 9.84 up up correct
PAX.US Patria Investments Limited 20260408 0 12.98 13.07 12.18 12.39 1131400 12.39 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260408 0 5.07 5.12 4.635 4.65 4970700 4.65 down down correct
PAYS.US PaySign Inc 20260408 0 6.02 6.09 5.89 5.98 1220600 5.98 down down correct
PAYX.US Paychex Inc 20260408 0 91.72 92.97 89.65 89.89 3211500 89.89 down down correct
PBFS.US Pioneer Bancorp Inc 20260408 0 14.1 14.39 14.1 14.19 11800 14.19 up up correct
PBHC.US Pathfinder Bancorp Inc 20260408 0 13.1 13.7 12.981 13.7 6412 13.599 up up correct
PBLA.US Panbela Therapeutics Inc 20260408 0 0.0051 0.0051 0.0051 0.0051 0 0.0051
PBYI.US Puma Biotechnology Inc 20260408 0 7.17 7.54 7.11 7.51 463200 7.51 up up correct
PCAR.US PACCAR Inc 20260408 0 120.3 124.43 120.3 124.19 3011100 124.19 up up correct
PCB.US PCB Bancorp 20260408 0 23.69 24.07 23.5 23.8 32700 23.8 up up correct
PCRX.US Pacira BioSciences Inc 20260408 0 22.88 23.34 22.75 23.25 861000 23.25 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260408 0 2.87 3.02 2.73 3.02 54400 3.02 up down incorrect
PCT.US PureCycle Technologies Inc 20260408 0 5.73 5.9 5.28 5.52 4459600 5.52 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260408 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260408 0 0.485 0.485 0.485 0.485 10647 0.485
PCTY.US Paylocity Holding Corporation 20260408 0 107.54 109.715 102.23 102.42 1167900 102.42 down down correct
PCVX.US Vaxcyte Inc 20260408 0 62.36 62.785 60.02 60.1 1511500 60.1 down down correct
PCYO.US Pure Cycle Corporation 20260408 0 11.63 11.76 11.104 11.74 99100 11.74 up up correct
PDD.US Pinduoduo Inc 20260408 0 102.51 104.8 102.51 103.75 6964500 103.75 up up correct
PDEX.US Pro 20260408 0 51 51 48.16 48.97 31181 48.97 down down correct
PDFS.US PDF Solutions Inc 20260408 0 36.4 37.75 36.4 36.95 659662 36.95 up up correct
PDLB.US PDL Community Bancorp 20260408 0 17.48 17.85 17.25 17.51 86100 17.51 up up correct
PDSB.US PDS Biotechnology Corporation 20260408 0 0.93 0.998 0.844 0.99 1610100 0.99 up up correct
PDSKX.US PDSKX 20260408 0 28.3 28.3 28.3 28.3 0 28.3
PDSRX.US PDSRX 20260408 0 28.05 28.05 28.05 28.05 0 28.05
PDSYX.US PDSYX 20260408 0 28.72 28.72 28.72 28.72 0 28.72
PEB.US PH 20260408 0 18.01 18.3 17.8 17.91 21129 17.91 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260408 0 41.68 42.36 41.07 41.41 53375 41.41 down down correct
PEBO.US Peoples Bancorp Inc 20260408 0 34.12 34.49 33.94 34.14 390500 34.14 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260408 0 38.215 38.418 37.92 38.05 807400 37.9429 down down correct
PEGA.US Pegasystems Inc 20260408 0 43.88 44.33 41.14 41.2 2116900 41.2 down down correct
PENN.US Penn National Gaming Inc 20260408 0 15.55 15.72 15.2 15.33 4466300 15.33 down down correct
PEP.US PepsiCo Inc 20260408 0 151.88 154.82 151.75 154.8 6878500 154.8 up up correct
PERI.US Perion Network Ltd 20260408 0 9.96 10.11 9.72 9.79 180700 9.79 down down correct
PESI.US Perma 20260408 0 12.02 12.52 11.9 12.23 111100 12.23 up up correct
PETS.US PetMed Express Inc 20260408 0 2.33 2.35 2.28 2.32 117800 2.32 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260408 0 0.6201 0.7424 0.6201 0.7424 7323 0.7424 up up correct
PETZ.US TDH Holdings Inc 20260408 0 1.21 1.21 1.21 1.21 200 1.21
PFALX.US PFALX 20260408 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260408 0 92.82 93.57 92.55 92.75 97800 92.75 down down correct
PFFLX.US PFFLX 20260408 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260408 0 92.87 94.93 92.39 94.2 1997200 94.2 up up correct
PFIS.US Peoples Financial Services Corp 20260408 0 56.6 57.93 56.23 56.97 37600 56.97 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260408 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260408 0 8.55 8.62 8.37 8.44 934700 8.3395 down down correct
PFX.US Phenixfin Corporation 20260408 0 40.72 42 40.25 41.08 5717 41.08 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260408 0 23.73 23.73 23.73 23.73 0 23.4031
PGC.US Peapack 20260408 0 37.62 38.29 37.48 37.79 122700 37.79 up down incorrect
PGEN.US Precigen Inc 20260408 0 4.28 4.34 4.02 4.12 5499600 4.12 down up incorrect
PGNY.US Progyny Inc 20260408 0 17.49 17.555 16.84 16.93 1442500 16.93 down up incorrect
PHAR.US Pharming Group NV 20260408 0 17.34 17.38 16.46 16.98 25300 16.98 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260408 0 11.85 12.17 11.68 11.81 921000 11.81 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260408 0 1.3 1.3 1.245 1.3 139700 1.3
PHUN.US Phunware Inc 20260408 0 1.94 1.95 1.855 1.86 140300 1.86 down down correct
PHVS.US Pharvaris N.V 20260408 0 28.51 28.52 27.31 27.56 202428 27.56 down down correct
PI.US Impinj Inc 20260408 0 108.72 109.83 105.305 105.62 373200 105.62 down down correct
PIIVX.US PIIVX 20260408 0 48.37 48.37 48.37 48.37 0 48.37
PINC.US Premier Inc 20260408 0 21.2 21.2 21.07 21.16 4533 21.16 down down correct
PKBK.US Parke Bancorp Inc 20260408 0 29.13 29.5698 29.018 29.15 194633 29.15 up up correct
PKOH.US Park 20260408 0 25.07 25.54 25.07 25.33 19400 25.2206 up up correct
PLAB.US Photronics Inc 20260408 0 43.27 44.19 42.3 43.29 1051200 43.29 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260408 0 13 13.625 12.55 13.05 1653700 13.05 up up correct
PLBC.US Plumas Bancorp 20260408 0 51.36 52.3 50.51 50.9 74600 50.5707 down down correct
PLBY.US PLBY Group Inc 20260408 0 1.65 1.73 1.58 1.58 708000 1.58 down down correct
PLCE.US The Children's Place Inc 20260408 0 3.57 3.6 3.36 3.45 131000 3.45 down down correct
PLMR.US Palomar Holdings Inc 20260408 0 125.58 129.21 125.58 128.35 349000 128.35 up up correct
PLPC.US Preformed Line Products Company 20260408 0 298.35 308.49 297.03 303.16 350600 303.16 up up correct
PLRX.US Pliant Therapeutics Inc 20260408 0 1.34 1.36 1.31 1.36 298889 1.36 up up correct
PLSE.US Pulse Biosciences Inc 20260408 0 20.79 20.82 18.865 19.06 323500 19.06 down down correct
PLTK.US Playtika Holding Corp 20260408 0 3.23 3.295 3.185 3.21 1224200 3.21 down down correct
PLUG.US Plug Power Inc 20260408 0 2.7 2.77 2.59 2.65 68378000 2.65 down down correct
PLUS.US ePlus inc 20260408 0 81.97 83.78 81 81.27 156800 81.27 down down correct
PLXS.US Plexus Corp 20260408 0 220.4 221.97 214.72 219.13 409800 219.13 down down correct
PMAAX.US PMAAX 20260408 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260408 0 0.6905 0.6998 0.67 0.6813 79100 0.6813 down down correct
PMFLX.US PMFLX 20260408 0 10.12 10.12 10.12 10.12 0 10.0848
PMT.US PC 20260408 0 18.25 18.34 18.1718 18.22 16823 18.22 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260408 0 16.95 17.05 16.231 16.56 39200 16.56 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260408 0 1.33 1.33 1.25 1.25 318700 1.25 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260408 0 1.32 1.35 1.32 1.34 447300 1.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260408 0 91 93.31 90.695 91.09 2080339 90.6297 up up correct
PNNT.US PennantPark Investment Corporation 20260408 0 4.62 4.69 4.52 4.55 767300 4.4709 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260408 0 227.5 231.71 213.61 230.15 199800 230.15 up up correct
PNTG.US The Pennant Group Inc 20260408 0 31.31 31.655 30.72 31.01 276100 31.01 down up incorrect
PODD.US Insulet Corporation 20260408 0 205.92 209 202 203.51 702800 203.51 down up incorrect
POLA.US Polar Power Inc 20260408 0 1.74 1.79 1.6401 1.74 253123 1.74
POOL.US Pool Corporation 20260408 0 208.63 211.44 207.97 209.45 613600 209.45 up up correct
POW.US Powered Brands 20260408 0 26.2 26.45 25.51 26.2 29800 26.2
POWI.US Power Integrations Inc 20260408 0 53.63 54.5 52.66 53.89 775500 53.89 up up correct
POWL.US Powell Industries Inc 20260408 0 214.61 221.66 208.55 218.07 1065100 218.07 up up correct
POWW.US AMMO Inc 20260408 0 2.07 2.12 2.05 2.07 719200 2.07
POWWP.US AMMO Inc 20260408 0 24.97 25.09 24.8 25 10800 25 up up correct
PPBT.US Purple Biotech Ltd 20260408 0 4.13 4.31 4.02 4.23 21700 4.23 up up correct
PPC.US Pilgrim's Pride Corporation 20260408 0 35.88 36.41 35.47 35.94 1471500 35.94 up up correct
PPIH.US Perma 20260408 0 31.01 32.49 31.01 31.62 85000 31.62 up up correct
PPSI.US Pioneer Power Solutions Inc 20260408 0 3.44 3.4799 3.29 3.35 137312 3.35 down down correct
PPTA.US Midas Gold Corp. 20260408 0 31.55 32 29.24 29.79 1388600 29.79 down down correct
PRAA.US PRA Group Inc 20260408 0 19.12 19.21 18.62 18.83 240300 18.83 down down correct
PRAX.US Praxis Precision Medicines Inc 20260408 0 323.58 327 311.01 320.22 328500 320.22 down down correct
PRCH.US Porch Group Inc 20260408 0 7.77 7.93 7.16 7.18 1676000 7.18 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260408 0 24.2 25 23.83 23.87 1836200 23.87 down down correct
PRDO.US Perdoceo Education Corporation 20260408 0 37.44 37.78 36.45 36.71 701200 36.71 down down correct
PRFX.US PainReform Ltd 20260408 0 2.12 2.48 2.12 2.34 101102 2.34 up down incorrect
PRGS.US Progress Software Corporation 20260408 0 29.5 29.99 28.25 28.75 1209100 28.75 down up incorrect
PRIM.US Primoris Services Corporation 20260408 0 155.96 160 154.46 156.59 647400 156.59 up down incorrect
PRIVX.US Sharespost 100 Fund 20260408 0 47.46 47.46 47.46 47.46 0 47.46
PRLD.US Prelude Therapeutics Incorporated 20260408 0 4.5 4.815 4.19 4.22 397800 4.22 down up incorrect
PRLVX.US PRLVX 20260408 0 46.52 46.52 46.52 46.52 0 46.52
PROF.US Profound Medical Corp 20260408 0 6.7 6.7 6.41 6.49 39000 6.49 down down correct
PROV.US Provident Financial Holdings Inc 20260408 0 16.96 17.18 16.92 16.95 16500 16.95 down down correct
PRPH.US ProPhase Labs Inc 20260408 0 0.0829 0.095 0.0788 0.0808 31677 0.0808 down down correct
PRPL.US Purple Innovation Inc 20260408 0 0.6422 0.649 0.6036 0.6037 373277 0.6037 down down correct
PRPO.US Precipio Inc 20260408 0 28.84 28.84 26.86 27.9 13100 27.9 down down correct
PRQR.US ProQR Therapeutics N.V 20260408 0 1.79 1.83 1.68 1.83 930790 1.83 up up correct
PRTA.US Prothena Corporation plc 20260408 0 10.48 10.675 10.29 10.65 454454 10.65 up up correct
PRTC.US PureTech Health plc 20260408 0 16.53 16.558 15.71 15.71 2800 15.71 down down correct
PRTH.US Priority Technology Holdings Inc 20260408 0 5.03 5.07 4.93 4.99 149100 4.99 down down correct
PRTS.US CarParts.com Inc 20260408 0 0.74 0.7899 0.74 0.7707 363115 0.7707 up up correct
PRVA.US Privia Health Group Inc 20260408 0 22.87 22.98 22.585 22.71 1279700 22.71 down down correct
PSA.US PQ 20260408 0 15.33 15.48 15.3 15.36 76108 15.36 up up correct
PSEC.US Prospect Capital Corporation 20260408 0 2.63 2.65 2.61 2.64 3536600 2.5968 up up correct
PSHG.US Performance Shipping Inc 20260408 0 2.05 2.09 1.83 1.91 189600 1.91 down down correct
PSMT.US PriceSmart Inc 20260408 0 154.51 160.43 153.25 156.7 387200 156.7 up up correct
PSNL.US Personalis Inc 20260408 0 6.71 6.879 6.27 6.33 1727200 6.33 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260408 0 17.26 17.26 17.26 17.26 0 17.26
PSTV.US Plus Therapeutics Inc 20260408 0 3.17 3.32 3.01 3.17 1040500 3.17
PTC.US PTC Inc 20260408 0 146.58 148 143.38 144.32 1094600 144.32 down down correct
PTCT.US PTC Therapeutics Inc 20260408 0 71.09 72.24 70.08 71.26 907100 71.26 up up correct
PTEN.US Patterson 20260408 0 9.94 10.4 9.36 10.33 22644900 10.33 up up correct
PTGX.US Protagonist Therapeutics Inc 20260408 0 104.28 105.88 101.615 102.09 819200 102.09 down down correct
PTIX.US Protagenic Therapeutics Inc 20260408 0 0.53 0.7 0.53 0.69 9500 0.69 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260408 0 5.81 5.87 5.67 5.7 1011300 5.7 down down correct
PTON.US Peloton Interactive Inc 20260408 0 4.975 5.04 4.615 4.64 10672700 4.64 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260408 0 0.006 0.006 0.005 0.006 152600 0.006
PUBM.US PubMatic Inc 20260408 0 8.82 8.832 8.375 8.41 423000 8.41 down down correct
PUCK.US Goal Acquisitions Corp 20260408 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260408 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260408 0 1.26 1.34 1.18 1.19 33800 1.19 down down correct
PWP.US Perella Weinberg Partners 20260408 0 19 19.55 19 19.23 1058900 19.23 up down incorrect
PXLW.US Pixelworks Inc 20260408 0 5.6 5.74 5.34 5.4 74800 5.4 down up incorrect
PXS.US Pyxis Tankers Inc 20260408 0 4.36 4.56 4.36 4.51 34300 4.51 up down incorrect
PYPD.US PolyPid Ltd 20260408 0 4.21 4.35 4.04 4.23 59400 4.23 up down incorrect
PYPL.US PayPal Holdings Inc 20260408 0 45.99 46.35 45.555 45.85 15619000 45.85 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260408 0 1.48 1.51 1.42 1.47 197300 1.47 down up incorrect
PZZA.US Papa John's International Inc 20260408 0 35.13 35.57 34.63 35.37 773800 35.37 up up correct
QCOM.US QUALCOMM Incorporated 20260408 0 128.65 128.89 125.62 127.51 12535800 127.51 down down correct
QCRH.US QCR Holdings Inc 20260408 0 90.32 91.335 89.74 90.28 115867 90.28 down down correct
QDEL.US Quidel Corporation 20260408 0 16.21 16.58 15.31 15.32 1404700 15.32 down down correct
QFIN.US 360 DigiTech Inc 20260408 0 13.39 13.75 13.31 13.51 1308200 12.7491 up up correct
QH.US Quhuo Limited 20260408 0 0.035 0.0351 0.0206 0.0206 12803 0.618 down down correct
QLYS.US Qualys Inc 20260408 0 88.98 90.56 86.04 87.36 1023800 87.36 down down correct
QMCO.US Quantum Corporation 20260408 0 6.47 6.52 5.92 6.08 392300 6.08 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260408 0 6.5 6.75 5.94 5.99 57700 5.99 down down correct
QNST.US QuinStreet Inc 20260408 0 12.46 12.56 12.27 12.35 612550 12.35 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260408 0 28.34 28.45 28.07 28.34 188300 28.34
QRHC.US Quest Resource Holding Corporation 20260408 0 1.13 1.19 1.1 1.14 14400 1.14 up up correct
QRVO.US Qorvo Inc 20260408 0 79.9 80.25 78.82 79.57 1211600 79.57 down down correct
QSI.US Quantum 20260408 0 0.775 0.783 0.738 0.751 3189000 0.751 down down correct
QSIAW.US Quantum 20260408 0 0.1994 0.1994 0.1994 0.1994 37565 0.1994
QTRX.US Quanterix Corporation 20260408 0 3.76 3.8 3.47 3.5 995400 3.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260408 0 7.38 7.48 6.845 6.93 8431000 6.93 down down correct
QUIK.US QuickLogic Corporation 20260408 0 10.27 10.36 9.6103 10.01 345110 10.01 down down correct
QURE.US uniQure N.V 20260408 0 17.51 17.7 15.84 15.89 1452000 15.89 down down correct
RAIL.US FreightCar America Inc 20260408 0 8.5 8.82 8.41 8.56 153900 8.56 up down incorrect
RAIN.US Rain Therapeutics Inc 20260408 0 2.6 2.88 2.6 2.66 30500 2.66 up down incorrect
RAND.US Rand Capital Corporation 20260408 0 11.3 11.39 11.3 11.39 1746 11.39 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260408 0 0.849 0.863 0.815 0.831 869300 0.831 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260408 0 23.64 23.99 22.875 23.15 1615500 23.15 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260408 0 2.54 2.67 2.46 2.5 31500 2.5 down down correct
RBB.US RBB Bancorp 20260408 0 22.5 22.6 22.025 22.3 136200 22.1505 down down correct
RBBN.US Ribbon Communications Inc 20260408 0 2.36 2.39 2.2 2.24 891800 2.24 down down correct
RBCAA.US Republic Bancorp Inc 20260408 0 73.58 74.34 72.39 73.04 120059 73.04 down down correct
RBCN.US Rubicon Technology Inc 20260408 0 3.19 3.36 3.19 3.36 700 3.36 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260408 0 15.83 15.88 15.41 15.5 11900 15.5 down down correct
RCAT.US Red Cat Holdings Inc 20260408 0 13.23 13.64 12.58 13.04 13958100 13.04 down down correct
RCEL.US AVITA Medical Inc 20260408 0 4.08 4.15 3.96 4.1 249500 4.1 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260408 0 9.05 9.05 9.05 9.05 0 9.05
RCICX.US Resource Credit Income Fund Class C 20260408 0 9.18 9.18 9.18 9.18 0 9.18
RCIIX.US Resource Credit Income Fund Class I Shar 20260408 0 9.05 9.05 9.05 9.05 0 9.05
RCILX.US RCILX 20260408 0 9.06 9.06 9.06 9.06 0 9.06
RCIWX.US Resource Credit Income Fund Class W Shar 20260408 0 9.05 9.05 9.05 9.05 0 9.05
RCKT.US Rocket Pharmaceuticals Inc 20260408 0 3.63 3.71 3.55 3.6 2374600 3.6 down down correct
RCKY.US Rocky Brands Inc 20260408 0 41.9 42.66 41.1 41.67 61879 41.67 down down correct
RCMT.US RCM Technologies Inc 20260408 0 27.74 27.93 27 27.87 115500 27.87 up up correct
RCON.US Recon Technology Ltd 20260408 0 0.92 0.93 0.85 0.89 42200 0.89 down down correct
RDCM.US RADCOM Ltd 20260408 0 12.85 12.99 12.55 12.6 53700 12.6 down down correct
RDHL.US RedHill Biopharma Ltd 20260408 0 0.81 0.81 0.797 0.8 25300 0.8 down down correct
RDI.US Reading International Inc 20260408 0 1.08 1.13 1.05 1.08 46600 1.08
RDIB.US Reading International Inc 20260408 0 9.57 9.99 9.375 9.43 4385 9.43 down down correct
RDNT.US RadNet Inc 20260408 0 57.44 58.56 55.375 55.91 939000 55.91 down down correct
RDVT.US Red Violet Inc 20260408 0 39.01 39.63 37.9 38.24 118400 38.24 down up incorrect
RDWR.US Radware Ltd 20260408 0 28.4 28.5 27.4 27.4 122800 27.4 down up incorrect
REAL.US The RealReal Inc 20260408 0 10.23 10.5 9.955 10.16 3438000 10.16 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260408 0 2.56 2.61 2.465 2.51 862756 2.51 down up incorrect
REE.US REE Automotive Ltd. 20260408 0 0.653 0.69 0.629 0.656 7100 0.656 up down incorrect
REED.US Reed's Inc 20260408 0 4.01 4.01 3.77 3.78 7700 3.78 down down correct
REFR.US Research Frontiers Incorporated 20260408 0 0.98 0.98 0.92 0.92 35200 0.92 down down correct
REG.US Regency Centers Corporation 20260408 0 77.85 78.12 77.17 77.86 1945000 77.86 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260408 0 765.26 775.63 755.99 775.53 580400 775.53 up up correct
REKR.US Rekor Systems Inc 20260408 0 0.866 0.871 0.763 0.769 3912600 0.769 down down correct
RELI.US Reliance Global Group Inc 20260408 0 490 500 490 500 1900 500 up up correct
RELL.US Richardson Electronics Ltd 20260408 0 11.76 12.19 11.37 11.76 275700 11.76
RELY.US Remitly Global Inc. Common Stock 20260408 0 16.56 16.8 16.385 16.67 3803700 16.67 up up correct
REPL.US Replimune Group Inc 20260408 0 8.05 8.19 5.76 5.885 6345100 5.885 down down correct
RETO.US ReTo Eco 20260408 0 0.7599 0.862 0.6269 0.798 209402 0.798 up up correct
REYN.US Reynolds Consumer Products Inc 20260408 0 21.55 21.98 21.535 21.94 903900 21.94 up up correct
RFIL.US RF Industries Ltd 20260408 0 11.96 12.3455 11.16 11.54 320805 11.54 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260408 0 29.45 30.38 28.41 28.88 120100 28.88 down down correct
RGCO.US RGC Resources Inc 20260408 0 22.09 23.76 21.63 23.38 39000 23.1573 up up correct
RGEN.US Repligen Corporation 20260408 0 120.81 122.89 118.56 119.77 758400 119.77 down down correct
RGLD.US Royal Gold Inc 20260408 0 274.06 276.03 266 268.17 801400 268.17 down down correct
RGNX.US REGENXBIO Inc 20260408 0 9.21 9.33 8.53 8.67 587400 8.67 down down correct
RGP.US Resources Connection Inc 20260408 0 3.7 3.8 3.51 3.52 631364 3.52 down down correct
RIBT.US RiceBran Technologies 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260408 0 24.46 25 23.91 24.56 52700 24.56 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260408 0 29.52 29.91 28.45 29.73 385387 29.73 up up correct
RILY.US B. Riley Financial Inc 20260408 0 7.44 7.68 7.25 7.52 900000 7.52 up up correct
RILYN.US B. Riley Financial Inc 20260408 0 24.2 24.215 24.05 24.21 11000 23.8111 up up correct
RILYP.US B. Riley Financial Inc 20260408 0 11.01 12.18 11.01 11.91 19100 11.91 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260408 0 17.81 18 17.81 17.98 13500 17.6148 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260408 0 16.5 16.655 16.39 16.56 24841 16.2302 up up correct
RIOT.US Riot Blockchain Inc 20260408 0 15.49 16.315 15.33 16.11 28412100 16.11 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260408 0 15.49 15.62 14.865 15.14 31904800 15.14 down down correct
RKDA.US Arcadia Biosciences Inc 20260408 0 1.42 1.46 1.32 1.33 14700 1.33 down down correct
RKLB.US Rocket Lab USA Inc. 20260408 0 72 73.668 67.811 69.08 26863800 69.08 down down correct
RLAY.US Relay Therapeutics Inc 20260408 0 14 14.64 13.84 14.51 5621000 14.51 up up correct
RLMD.US Relmada Therapeutics Inc 20260408 0 6.93 7.0668 6.84 7.01 683707 7.01 up up correct
RLYB.US Rallybio Corporation Common Stock 20260408 0 8.09 8.4 8 8.22 116500 8.22 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260408 0 13.76 13.85 13.65 13.78 14400 13.78 up up correct
RMBS.US Rambus Inc 20260408 0 98 102.1 96.26 101.43 2721400 101.43 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260408 0 2.22 2.34 2.22 2.23 16200 2.23 up up correct
RMNI.US Rimini Street Inc 20260408 0 3.49 3.49 3.375 3.38 346900 3.38 down down correct
RMR.US The RMR Group Inc 20260408 0 16.08 16.2 15.95 16.12 97600 15.6948 up up correct
RMTI.US Rockwell Medical Inc 20260408 0 0.9537 0.9678 0.93 0.9392 150205 0.9392 down up incorrect
RNA.US Avidity Biosciences Inc 20260408 0 14 14.18 13.54 13.7 213973 13.7 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260408 0 8.85 8.92 8.36 8.36 5196 8.36 down up incorrect
RNST.US Renasant Corporation 20260408 0 40.15 40.15 38.63 38.91 763500 38.91 down up incorrect
RNW.US Renew Energy Global PLC 20260408 0 4.87 4.915 4.76 4.77 890200 4.77 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260408 0 0.003 0.008 0.003 0.008 64400 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260408 0 0.95 0.95 0.92 0.939 138100 0.939 down down correct
ROAD.US Construction Partners Inc 20260408 0 113.77 117.45 112.96 114.98 465900 114.98 up up correct
ROCK.US Gibraltar Industries Inc 20260408 0 40.57 41.82 40.04 40.53 295200 40.53 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260408 0 28.45 28.76 28.145 28.17 3732200 28.17 down down correct
ROKU.US Roku Inc 20260408 0 105 105.73 100.305 100.99 2967900 100.99 down down correct
ROOT.US Root Inc 20260408 0 47.3 47.47 45.96 46.44 278700 46.44 down down correct
ROST.US Ross Stores Inc 20260408 0 219.2 224.6 219.2 224.47 3039000 224.47 up up correct
RPAY.US Repay Holdings Corporation 20260408 0 2.46 2.73 2.445 2.72 3055100 2.72 up up correct
RPD.US Rapid7 Inc 20260408 0 6.02 6.09 5.405 5.49 2312100 5.49 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260408 0 2.27 2.43 2.255 2.29 116700 2.29 up up correct
RPRX.US Royalty Pharma plc 20260408 0 47.22 48.085 46.99 47.9 2653600 47.9 up up correct
RRBI.US Red River Bancshares Inc 20260408 0 93 94.864 92.53 93.78 138800 93.78 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260408 0 3.35 3.5 3.31 3.37 231500 3.37 up up correct
RRR.US Red Rock Resorts Inc 20260408 0 58.18 59.08 56.863 57.07 1050100 57.07 down down correct
RSSS.US Research Solutions Inc 20260408 0 2.5 2.54 2.4 2.46 61600 2.46 down down correct
RSVR.US Reservoir Media Inc 20260408 0 9.82 9.88 9.66 9.88 94400 9.88 up up correct
RSVRW.US Reservoir Media Management Inc 20260408 0 0.18 0.18 0.18 0.18 0 0.18
RUN.US Sunrun Inc 20260408 0 14.34 14.72 13.7 13.87 7715700 13.87 down up incorrect
RUSHA.US Rush Enterprises Inc 20260408 0 69.32 70.4 68.56 70.2 299700 70.2 up down incorrect
RUSHB.US Rush Enterprises Inc 20260408 0 68 71 67.97 70.72 101900 70.72 up down incorrect
RVMD.US Revolution Medicines Inc 20260408 0 98.99 99 95.8 96.75 1203300 96.75 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260408 0 0.8 0.88 0.77 0.79 427700 0.79 down down correct
RVSB.US Riverview Bancorp Inc 20260408 0 5.6 5.69 5.6 5.67 33400 5.6499 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260408 0 6.94 6.98 6.545 6.6 831800 6.6 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260408 0 3.39 3.455 3.29 3.39 15677000 3.39
RXST.US RxSight Inc. Common Stock 20260408 0 7.11 7.29 7 7.28 1088070 7.28 up down incorrect
RXT.US Rackspace Technology Inc 20260408 0 0.98 1.08 0.9585 0.9718 6229571 0.9718 down up incorrect
RYAAY.US Ryanair Holdings plc 20260408 0 65.77 66.39 64.06 64.2 1989600 64.2 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260408 0 89.99 90.1 84.96 85.48 981600 85.48 down down correct
RZB.US Reinsurance Group of America Incorporated 20260408 0 25.07 25.16 25 25.08 4400 25.08 up up correct
RZLT.US Rezolute Inc 20260408 0 3.37 3.585 3.335 3.56 2111000 3.56 up up correct
SABR.US Sabre Corporation 20260408 0 1.6 1.605 1.5 1.52 6814200 1.52 down down correct
SABS.US SAB Biotherapeutics Inc 20260408 0 3.83 3.86 3.69 3.73 201200 3.73 down down correct
SABSW.US SAB Biotherapeutics Inc 20260408 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260408 0 74.52 75.22 74.05 74.67 112500 74.67 up up correct
SAIA.US Saia Inc 20260408 0 389.15 408 388.91 400.31 688100 400.31 up up correct
SALM.US Salem Media Group Inc 20260408 0 0.476 0.476 0.44 0.45 20442 0.45 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260408 0 13.21 13.41 12.92 13.1 37300 13.1 down down correct
SANA.US Sana Biotechnology Inc 20260408 0 3.302 3.41 3.17 3.21 2081700 3.21 down down correct
SANM.US Sanmina Corporation 20260408 0 138.44 141.5 136.88 139.85 578100 139.85 up up correct
SATS.US EchoStar Corporation 20260408 0 129.13 129.52 121.37 122.82 6221400 122.82 down down correct
SAVA.US Cassava Sciences Inc 20260408 0 1.75 1.8 1.68 1.7 258965 1.7 down down correct
SBAC.US SBA Communications Corporation 20260408 0 204.77 223.86 204.2 218.71 3486700 218.71 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260408 0 32.02 32.42 31.95 32.08 844000 32.08 up up correct
SBET.US Sharplink Gaming Ltd 20260408 0 6.8 6.9 6.36 6.42 8129200 6.42 down down correct
SBFG.US SB Financial Group Inc 20260408 0 21.46 22.37 21.46 22.37 13800 22.37 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260408 0 13.81 14.09 13.62 13.69 358626 13.69 down down correct
SBLK.US Star Bulk Carriers Corp 20260408 0 24.02 24.65 24.02 24.63 802114 24.63 up up correct
SBNY.US Signature Bank 20260408 0 0.551 0.75 0.551 0.75 6000 0.75 up up correct
SBRA.US Sabra Health Care REIT Inc 20260408 0 20.1 20.14 19.95 20.08 2149600 20.08 down down correct
SBSI.US Southside Bancshares Inc 20260408 0 32.83 33.18 32.27 32.7 152800 32.7 down up incorrect
SBUX.US Starbucks Corporation 20260408 0 97.5 98.13 96 97.21 8232300 97.21 down up incorrect
SCHL.US Scholastic Corporation 20260408 0 39.06 39.56 39.06 39.39 929700 39.1942 up down incorrect
SCKT.US Socket Mobile Inc 20260408 0 0.91 0.98 0.86 0.88 48800 0.88 down down correct
SCOR.US comScore Inc 20260408 0 7.23 7.5 7.11 7.11 33373 7.11 down down correct
SCPS.US Scopus BioPharma Inc 20260408 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260408 0 38.71 39.16 38.05 38.16 232466 38.16 down down correct
SCVL.US Shoe Carnival Inc 20260408 0 16.59 17.38 16.46 16.8 615100 16.8 up up correct
SCYX.US SCYNEXIS Inc 20260408 0 0.9661 1.005 0.92 0.996 609328 0.996 up up correct
SDGR.US Schrödinger Inc 20260408 0 11.97 12.13 11.43 11.5 1383300 11.5 down down correct
SEAC.US SeaChange International Inc 20260408 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260408 0 7.24 7.69 7.092 7.37 89100 7.37 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260408 0 0.057 0.057 0.057 0.057 200 0.057
SEDG.US SolarEdge Technologies Inc 20260408 0 45.61 46.05 42.18 43.52 4075900 43.52 down down correct
SEED.US Origin Agritech Limited 20260408 0 1.33 1.4 1.23 1.35 31900 1.35 up up correct
SEER.US Seer Inc 20260408 0 1.72 1.72 1.68 1.69 120000 1.69 down down correct
SEIC.US SEI Investments Company 20260408 0 76.76 78.19 76.53 77.85 1157100 77.85 up up correct
SELF.US Global Self Storage Inc 20260408 0 5.2 5.32 5.2 5.3 50200 5.3 up up correct
SENEA.US Seneca Foods Corporation 20260408 0 156.7 159.23 154.61 159.23 177800 159.23 up up correct
SENEB.US Seneca Foods Corporation 20260408 0 148.03 148.03 148.03 148.03 184 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260408 0 2.24 2.359 2.2 2.22 113800 2.22 down down correct
SFBC.US Sound Financial Bancorp Inc 20260408 0 44.5 45.15 44.47 45.15 7874 45.15 up up correct
SFBS.US ServisFirst Bancshares Inc 20260408 0 77.96 78.68 77.19 78.01 327900 78.01 up up correct
SFIX.US Stitch Fix Inc 20260408 0 3.27 3.37 3.08 3.115 1775200 3.115 down down correct
SFM.US Sprouts Farmers Market Inc 20260408 0 77.35 77.37 74.52 75.75 2187800 75.75 down down correct
SFNC.US Simmons First National Corporation 20260408 0 20.41 20.61 20.32 20.43 1162200 20.43 up up correct
SFST.US Southern First Bancshares Inc 20260408 0 57.23 58.99 57.11 57.68 139800 57.68 up up correct
SGA.US Saga Communications Inc 20260408 0 11.68 11.99 11.68 11.8 6900 11.8 up up correct
SGC.US Superior Group of Companies Inc 20260408 0 10.5 10.55 10.33 10.5 35000 10.5
SGHT.US Sight Sciences Inc. Common Stock 20260408 0 3.67 3.67 3.44 3.48 199900 3.48 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260408 0 15.03 15.139 14 14.47 2618000 14.47 down down correct
SGMO.US Sangamo Therapeutics Inc 20260408 0 0.27 0.27 0.25 0.25 5529600 0.25 down down correct
SGRP.US SPAR Group Inc 20260408 0 0.58 0.6 0.57 0.57 38200 0.57 down down correct
SGRY.US Surgery Partners Inc 20260408 0 13.07 13.19 12.63 12.65 1500600 12.65 down down correct
SHBI.US Shore Bancshares Inc 20260408 0 19.7 19.97 19.57 19.76 280877 19.76 up up correct
SHC.US Sotera Health Company 20260408 0 15.18 15.35 15.1 15.24 3393500 15.24 up up correct
SHEN.US Shenandoah Telecommunications Company 20260408 0 14.82 14.82 14.38 14.42 239800 14.42 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260408 0 13.85 14.02 13.6 13.98 138900 13.98 up up correct
SHLS.US Shoals Technologies Group Inc 20260408 0 6.86 7.02 6.765 6.95 5706700 6.95 up up correct
SHO.US PI 20260408 0 19.6 19.74 19.56 19.56 4722 19.56 down down correct
SHOO.US Steven Madden Ltd 20260408 0 37.38 37.68 36.92 37.21 1201100 37.21 down down correct
SIBN.US SI 20260408 0 13.71 14.21 13.565 13.93 773258 13.93 up up correct
SIEB.US Siebert Financial Corp 20260408 0 1.84 1.85 1.79 1.8 15676 1.8 down down correct
SIFY.US Sify Technologies Limited 20260408 0 13.73 14.24 13.64 13.8 30400 13.8 up up correct
SIGA.US SIGA Technologies Inc 20260408 0 4.65 4.69 4.56 4.58 1168400 4.58 down down correct
SIGI.US Selective Insurance Group Inc 20260408 0 79.78 81.43 79.5 81.4 572200 81.4 up up correct
SIGIP.US Selective Insurance Group Inc 20260408 0 16.23 16.31 16.17 16.2 5300 16.2 down down correct
SILC.US Silicom Ltd 20260408 0 22.58 22.7 21.77 21.97 40000 21.97 down down correct
SIMO.US Silicon Motion Technology Corporation 20260408 0 124.24 125.91 120.7 121.75 563900 121.75 down up incorrect
SINT.US Sintx Technologies Inc 20260408 0 2.84 2.84 2.7 2.7 21400 2.7 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260408 0 24.03 24.03 23.3 23.47 4601000 23.47 down up incorrect
SISI.US Shineco Inc 20260408 0 0.309 0.309 0.309 0.309 0 0.309
SITM.US SiTime Corporation 20260408 0 400 403.05 379.05 394.92 352700 394.92 down down correct
SJ.US Scienjoy Holding Corporation 20260408 0 1.25 1.31 1.232 1.28 2500 1.28 up up correct
SKIN.US The Beauty Health Company 20260408 0 0.927 0.968 0.904 0.932 330100 0.932 up up correct
SKYT.US SkyWater Technology Inc 20260408 0 29.36 29.8 28.2301 28.78 1361083 28.78 down up incorrect
SKYW.US SkyWest Inc 20260408 0 98.91 101.36 94.5 95.15 678400 95.15 down up incorrect
SLAB.US Silicon Laboratories Inc 20260408 0 211.62 211.67 209.19 210.36 578800 210.36 down up incorrect
SLDB.US Solid Biosciences Inc 20260408 0 8.07 8.1 7.72 8.02 644341 8.02 down down correct
SLGL.US Sol 20260408 0 72.67 75.5 71.225 74.5 155800 74.5 up up correct
SLGN.US Silgan Holdings Inc 20260408 0 40.54 41.36 40.54 41.31 1008900 41.31 up up correct
SLM.US SLM Corporation 20260408 0 22.5 22.86 21.61 21.64 3248900 21.64 down down correct
SLMBP.US SLM Corporation 20260408 0 75 75.01 74.26 74.94 5300 74.94 down down correct
SLN.US Silence Therapeutics plc 20260408 0 5.74 5.91 5.45 5.85 288900 5.85 up up correct
SLNG.US Stabilis Solutions Inc 20260408 0 3.62 3.69 3.41 3.58 30200 3.58 down down correct
SLNH.US Soluna Holdings Inc 20260408 0 0.77 0.8 0.71 0.73 2166400 0.73 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260408 0 8 8 8 8 0 8
SLNO.US Soleno Therapeutics Inc 20260408 0 52.33 52.69 52.27 52.6 14092200 52.6 up up correct
SLP.US Simulations Plus Inc 20260408 0 13.2 13.3 12.74 13 394900 13 down down correct
SLRC.US SLR Investment Corp 20260408 0 14.94 15.07 14.67 14.78 200900 14.78 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260408 0 4.79 4.92 4.72 4.86 4098100 4.86 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260408 0 25.594 25.594 25.594 25.594 100 25.594
SMBC.US Southern Missouri Bancorp Inc 20260408 0 66.96 68.2 66.44 67.26 139600 67.26 up up correct
SMBK.US SmartFinancial Inc 20260408 0 41.88 42.2 41.44 41.96 79800 41.96 up up correct
SMCI.US Super Micro Computer Inc 20260408 0 23.99 24.18 22.86 23.37 31894200 23.37 down down correct
SMID.US Smith 20260408 0 28.24 29 26.95 27.72 20500 27.72 down down correct
SMIT.US Schmitt Industries Inc 20260408 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260408 0 19.99 20.1 18.75 18.81 2088800 18.81 down down correct
SMPL.US The Simply Good Foods Company 20260408 0 14.62 14.885 14.27 14.41 3277100 14.41 down down correct
SMSI.US Smith Micro Software Inc 20260408 0 0.74 0.74 0.7 0.71 85500 0.71 down down correct
SMTC.US Semtech Corporation 20260408 0 88.07 90.94 86.43 86.95 2325500 86.95 down down correct
SMTI.US Sanara MedTech Inc 20260408 0 17.25 17.5 16.67 17 39100 17 down down correct
SNAX.US Stryve Foods Inc 20260408 0 0.01 0.01 0.01 0.01 0 0.01
SNBR.US Sleep Number Corporation 20260408 0 1.22 1.77 1.2032 1.76 9942721 1.76 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20260408 0 18.06 18.675 17.25 17.48 905400 17.48 down up incorrect
SND.US Smart Sand Inc 20260408 0 4.66 5.04 4.63 4.97 314700 4.8714 up down incorrect
SNDL.US Sundial Growers Inc 20260408 0 1.35 1.385 1.34 1.36 1895900 1.36 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260408 0 24.94 25.38 24.2 24.56 1730200 24.56 down down correct
SNES.US SenesTech Inc 20260408 0 1.72 1.75 1.57 1.6 46700 1.6 down down correct
SNEX.US StoneX Group Inc 20260408 0 89.35 92.09 89.35 91.62 1109000 91.62 up up correct
SNFCA.US Security National Financial Corporation 20260408 0 9.66 9.8 9.625 9.7 68744 9.7 up up correct
SNGX.US Soligenix Inc 20260408 0 1.14 1.15 1.13 1.15 114700 1.15 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260408 0 2.34 2.37 2.21 2.29 30300 2.29 down down correct
SNPS.US Synopsys Inc 20260408 0 411.75 415.16 405.5 410.16 1617600 410.16 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260408 0 24.42 24.42 23.594 23.885 16600 23.885 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260408 0 31.65 32.19 29.82 31.71 31600 31.71 up up correct
SNT.US Senstar Technologies Ltd. 20260408 0 2.93 3.23 2.93 3.05 29000 3.05 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260408 0 2.011 2.078 2.011 2.03 6600 2.03 up up correct
SNY.US Sanofi 20260408 0 47.15 47.24 46.88 47.14 4508300 47.14 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260408 0 17.68 17.85 16.26 16.49 64323300 16.49 down down correct
SOHOB.US Sotherly Hotels Inc 20260408 0 14.89 16.05 13.2 15.87 3800 15.87 up up correct
SOHON.US Sotherly Hotels Inc 20260408 0 15.84 16.25 15.25 15.709 4700 15.709 down down correct
SOHOO.US Sotherly Hotels Inc 20260408 0 17.11 17.8 15.2 16.4 5200 16.4 down down correct
SOHU.US Sohu.com Limited 20260408 0 15.46 15.46 14.74 15.15 175700 15.15 down down correct
SONM.US Sonim Technologies Inc 20260408 0 3.3 3.525 3.25 3.3 19900 3.3
SONO.US Sonos Inc 20260408 0 14.23 14.37 13.15 13.28 1485500 13.28 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260408 0 0.422 0.455 0.413 0.42 190000 0.42 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260408 0 4.98 4.99 4.79 4.86 71757 4.86 down down correct
SOTK.US Sono 20260408 0 3.93 4.2 3.93 4.05 9830 4.05 up up correct
SPCB.US SuperCom Ltd 20260408 0 8.49 8.64 8.25 8.27 34500 8.27 down down correct
SPFI.US South Plains Financial Inc 20260408 0 43.6 43.98 43.55 43.81 163600 43.6377 up up correct
SPOK.US Spok Holdings Inc 20260408 0 11.32 11.45 11.2 11.27 190210 11.27 down down correct
SPRB.US Spruce Biosciences Inc 20260408 0 63.52 66.47 60.34 63.65 139500 63.65 up up correct
SPRO.US Spero Therapeutics Inc 20260408 0 2.7 2.75 2.605 2.72 426800 2.72 up up correct
SPSC.US SPS Commerce Inc 20260408 0 60.06 60.06 55.47 55.56 665500 55.56 down down correct
SPT.US Sprout Social Inc 20260408 0 5.82 5.88 5.37 5.51 1663200 5.51 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260408 0 1.48 1.6 1.4 1.45 1872500 1.45 down down correct
SPWR.US SunPower Corporation 20260408 0 1.18 1.19 1.11 1.13 1071800 1.13 down down correct
SQFT.US Presidio Property Trust Inc 20260408 0 2.47 2.53 2.39 2.47 1213 2.47
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260408 0 6.8 6.98 6.29 6.7 4700 6.7 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260408 0 17.03 17.42 16.491 16.63 1449400 16.63 down down correct
SRAX.US SRAX Inc 20260408 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20260408 0 72.77 73.91 72.54 73.23 214600 73.23 up up correct
SRNE.US Sorrento Therapeutics Inc 20260408 0 0.002 0.0025 0.002 0.0025 16416 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20260408 0 23.66 23.7 21.81 21.9 2717600 21.9 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260408 0 58.44 58.44 58.44 58.44 0 58.44
SRRK.US Scholar Rock Holding Corporation 20260408 0 51 51.625 49.39 49.99 1204800 49.99 down down correct
SRTS.US Sensus Healthcare Inc 20260408 0 4.52 4.52 4.39 4.42 29800 4.42 down down correct
SRZN.US Surrozen Inc. Common Stock 20260408 0 26.515 26.515 25.52 25.93 67500 25.93 down down correct
SRZNW.US Surrozen Inc. Warrant 20260408 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260408 0 96.93 98.4 96.74 97.16 1126600 97.16 up up correct
SSBI.US Summit State Bank 20260408 0 13.53 13.75 12.9 13.57 7100 13.57 up up correct
SSKN.US STRATA Skin Sciences Inc 20260408 0 0.17 0.19 0.17 0.17 25700 0.17
SSNC.US SS&C Technologies Holdings Inc 20260408 0 69.99 71.08 69.49 70.35 2804100 70.35 up up correct
SSP.US The E.W. Scripps Company 20260408 0 3.88 4.02 3.85 3.97 474700 3.97 up down incorrect
SSRM.US SSR Mining Inc 20260408 0 35.15 35.56 33.89 35.08 6713100 35.08 down up incorrect
SSSS.US SuRo Capital Corp 20260408 0 12.15 12.49 11.75 12.17 851900 12.17 up down incorrect
SSTI.US ShotSpotter Inc 20260408 0 6.75 6.905 6.62 6.73 133400 6.73 down up incorrect
SSYS.US Stratasys Ltd 20260408 0 8.5 8.58 8.24 8.29 750800 8.29 down up incorrect
STAA.US STAAR Surgical Company 20260408 0 21.29 21.74 20.79 20.88 1156500 20.88 down up incorrect
STAB.US Statera Biopharma Inc 20260408 0 0.0001 0.0001 0.0001 0.0001 809 0.0001
STBA.US S&T Bancorp Inc 20260408 0 44 44.4 43.5 43.74 292400 43.74 down down correct
STEP.US StepStone Group Inc 20260408 0 50.24 51.45 48.4 48.54 806600 48.54 down down correct
STGW.US MDC Partners Inc 20260408 0 6.47 6.56 6.35 6.53 2121500 6.53 up up correct
STIM.US Neuronetics Inc 20260408 0 1.69 1.713 1.42 1.51 2439200 1.51 down down correct
STKL.US SunOpta Inc 20260408 0 6.48 6.5 6.47 6.48 853700 6.48
STKS.US The ONE Group Hospitality Inc 20260408 0 1.95 2.03 1.83 1.83 18836 1.83 down down correct
STLD.US Steel Dynamics Inc 20260408 0 184.13 187.84 183.65 187.56 802400 187.56 up up correct
STNE.US StoneCo Ltd 20260408 0 14.79 14.85 13.88 14.06 3433400 11.6152 down down correct
STOK.US Stoke Therapeutics Inc 20260408 0 34.63 36.31 34.44 34.87 1245900 34.87 up up correct
STRA.US Strategic Education Inc 20260408 0 84.62 85.45 83.03 83.47 258100 83.47 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260408 0 100 100.01 99.99 100 3331443 99.042
STRL.US Sterling Construction Company Inc 20260408 0 413.58 425 409.52 423.35 549400 423.35 up up correct
STRM.US Streamline Health Solutions Inc 20260408 0 0.23 0.23 0.23 0.23 5600 0.23
STRO.US Sutro Biopharma Inc 20260408 0 26.73 27.81 24.845 27.05 221478 27.05 up up correct
STRR.US Star Equity Holdings Inc 20260408 0 9.6 9.61 9.6 9.61 2400 9.61 up up correct
STRRP.US Star Equity Holdings Inc 20260408 0 9.71 10.02 9.71 9.99 4300 9.99 up up correct
STRS.US Stratus Properties Inc 20260408 0 31.29 31.29 29.9 30.23 18100 30.23 down down correct
STRT.US Strattec Security Corporation 20260408 0 78.61 81.21 78.59 80.4 163200 80.4 up up correct
STTK.US Shattuck Labs Inc 20260408 0 6.89 7.04 6.43 7.02 431900 7.02 up up correct
STX.US Seagate Technology Holdings plc 20260408 0 503.2 517.18 487.67 496.3 5424600 496.3 down down correct
SUNS.US SLR Senior Investment Corp 20260408 0 7.74 8 7.74 7.98 75800 7.98 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260408 0 51.97 52.37 50.71 51.61 618500 51.61 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260408 0 0.693 0.73 0.693 0.701 35100 0.701 up down incorrect
SVA.US Sinovac Biotech Ltd 20260408 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260408 0 1.31 1.3499 1.2 1.29 65241602 1.2816 down down correct
SVRA.US Savara Inc 20260408 0 5.96 6.08 5.875 5.94 1183200 5.94 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260408 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260408 0 1.76 1.765 1.67 1.74 21900 1.74 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260408 0 0.0697 0.0697 0.0697 0.0697 12664 0.0697
SWBI.US Smith & Wesson Brands Inc 20260408 0 15 15.07 14.72 14.8 533300 14.8 down down correct
SWIM.US Latham Group Inc 20260408 0 5.48 5.78 5.48 5.67 831600 5.67 up up correct
SWKH.US SWK Holdings Corporation 20260408 0 15.9 15.9 15.9 15.9 0 15.9
SWKS.US Skyworks Solutions Inc 20260408 0 56.26 56.64 55.35 56.54 3612100 56.54 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260408 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260408 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260408 0 2.12 2.58 2.03 2.25 176300 2.25 up up correct
SY.US So 20260408 0 2.81 2.895 2.785 2.87 344800 2.87 up up correct
SYBT.US Stock Yards Bancorp Inc 20260408 0 70 70.87 69.62 69.97 207300 69.97 down down correct
SYBX.US Synlogic Inc 20260408 0 0.6306 0.6395 0.617 0.6293 63648 0.6293 down down correct
SYNA.US Synaptics Incorporated 20260408 0 76.5 78.02 75 75.94 573700 75.94 down down correct
SYPR.US Sypris Solutions Inc 20260408 0 3.03 3.18 2.97 3.15 51100 3.15 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260408 0 0.0002 0.0003 0.0002 0.0003 1912 0.0003 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260408 0 9.8 10.38 9.8 10.38 2500 10.38 up up correct
TACO.US Del Taco Restaurants Inc 20260408 0 10.245 10.249 10.24 10.24 24000 10.24 down down correct
TACT.US TransAct Technologies Incorporated 20260408 0 3.31 3.35 3.27 3.34 16400 3.34 up up correct
TAIT.US Taitron Components Incorporated 20260408 0 1.51 1.53 1.51 1.53 23295 1.53 up up correct
TAKMX.US TAKMX 20260408 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260408 0 5.17 5.18 5.16 5.16 2169700 5.16 down down correct
TALKW.US Talkspace Inc 20260408 0 0.0035 0.0035 0.0035 0.0035 72101 0.0035
TANH.US Tantech Holdings Ltd 20260408 0 0.375 0.38 0.35 0.377 145100 0.377 up up correct
TAOP.US Taoping Inc 20260408 0 1.25 1.31 1.21 1.25 72500 1.25
TARA.US Protara Therapeutics Inc 20260408 0 5.31 5.48 5.17 5.22 431200 5.22 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260408 0 71.03 72.28 68.7 71.89 497100 71.89 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260408 0 6.88 7.02 6.63 6.65 299100 6.65 down down correct
TATT.US TAT Technologies Ltd 20260408 0 43.35 43.57 40.93 41.37 229000 41.37 down down correct
TAYD.US Taylor Devices Inc 20260408 0 49.74 53.49 49.17 52.71 68100 52.71 up up correct
TBBK.US The Bancorp Inc 20260408 0 58.91 60.08 57.31 57.53 502300 57.53 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260408 0 3.35 3.42 3.335 3.37 1832400 3.37 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260408 0 0.011 0.011 0.011 0.011 4270 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260408 0 21.61 21.93 21.511 21.65 45600 21.547 up up correct
TBLT.US ToughBuilt Industries Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260408 0 44.3 44.3 44.04 44.18 46136 44.18 down down correct
TBPH.US Theravance Biopharma Inc 20260408 0 16.88 16.96 16.51 16.6 285400 16.6 down down correct
TC.US TuanChe ADR 20260408 0 10.51 10.51 10.51 10.51 0 10.51
TCBI.US Texas Capital Bancshares Inc 20260408 0 99.6 101.95 98.7 100.42 618200 100.42 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260408 0 22.01 22.06 21.75 21.77 30400 21.77 down down correct
TCBK.US TriCo Bancshares 20260408 0 49.87 50.9 49.87 50.16 143773 50.16 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260408 0 16.785 17.25 16.785 16.96 1900 16.96 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260408 0 40 41 39.58 40.5 147200 40.5 up up correct
TCCO.US Technical Communications Corporation 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260408 0 24.83 25.41 24.07 24.14 343500 24.14 down down correct
TCOM.US Trip.com Group Limited 20260408 0 52 52.91 51.73 51.87 3016500 51.87 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260408 0 16.925 17 16.86 16.86 26002 16.86 down down correct
TCPC.US BlackRock TCP Capital Corp 20260408 0 3.84 3.956 3.7801 3.82 1371980 3.82 down down correct
TCRX.US Tscan Therapeutics Inc 20260408 0 1.15 1.154 1.05 1.06 962200 1.06 down down correct
TCX.US Tucows Inc 20260408 0 18.11 18.19 17.5 17.63 27153 17.63 down down correct
TDAC.US Trident Acquisitions Corp 20260408 0 10.58 10.6 10.58 10.6 300 10.6 up up correct
TDACU.US Trident Acquisitions Corp 20260408 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260408 0 18.76 18.97 18.76 18.97 46945 18.97 up up correct
TDUP.US ThredUp Inc 20260408 0 3.71 3.83 3.63 3.74 4679800 3.74 up up correct
TEAM.US Atlassian Corporation Plc 20260408 0 67.67 68.57 63.2 63.62 7500000 63.62 down down correct
TECH.US Bio 20260408 0 55.82 56.9 53.87 55.21 2011200 55.21 down down correct
TELA.US TELA Bio Inc 20260408 0 0.681 0.779 0.62 0.636 193800 0.636 down up incorrect
TENB.US Tenable Holdings Inc 20260408 0 18.75 19.15 17.62 17.93 5257800 17.93 down down correct
TENX.US Tenax Therapeutics Inc 20260408 0 15 15.25 14.695 15.05 527000 15.05 up up correct
TER.US Teradyne Inc 20260408 0 344.03 358.69 340 358.29 5814100 358.29 up up correct
TERN.US Terns Pharmaceuticals Inc 20260408 0 52.625 52.71 52.55 52.66 12994122 52.66 up up correct
TFC.US PR 20260408 0 19.05 19.05 18.83 18.94 102088 18.94 down up incorrect
TFSL.US TFS Financial Corporation 20260408 0 14.55 14.77 14.54 14.67 724100 14.67 up up correct
TGLS.US Tecnoglass Inc 20260408 0 44.19 44.79 43.39 43.9 384700 43.9 down down correct
TGTX.US TG Therapeutics Inc 20260408 0 34.21 34.49 33.55 34.21 1639000 34.21
TH.US Target Hospitality Corp 20260408 0 13.91 14.46 13.728 14.34 882544 14.34 up up correct
THFF.US First Financial Corporation 20260408 0 65.82 66.8488 64.7125 66.42 184771 66.42 up up correct
THRM.US Gentherm Incorporated 20260408 0 29.09 29.59 28.76 29.03 254989 29.03 down down correct
THRY.US Thryv Holdings Inc 20260408 0 3.08 3.08 2.845 2.96 485000 2.96 down down correct
TIGO.US Millicom International Cellular S.A 20260408 0 80.04 81.44 79.51 80.48 1287600 80.48 up down incorrect
TIGR.US UP Fintech Holding Limited 20260408 0 6.88 6.97 6.601 6.73 3751700 6.73 down up incorrect
TIL.US Instil Bio Inc 20260408 0 8.61 8.7 8.46 8.54 36429 8.54 down up incorrect
TILE.US Interface Inc 20260408 0 26.01 26.51 26 26.25 795900 26.25 up up correct
TIPT.US Tiptree Inc 20260408 0 16.89 16.9 16.53 16.88 182400 16.88 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260408 0 0.0074 0.0088 0.0061 0.0063 521436 0.0063 down up incorrect
TITN.US Titan Machinery Inc 20260408 0 18.41 19.07 18.13 18.78 144200 18.78 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260408 0 0.99 1.03 0.95 1.03 30400 1.03 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260408 0 3.03 3.1 2.805 2.83 89600 2.83 down up incorrect
TLF.US Tandy Leather Factory Inc 20260408 0 2.39 2.39 2.24 2.3 67500 2.3 down up incorrect
TLRY.US Tilray Inc 20260408 0 6.8 6.94 6.67 6.75 3160600 6.75 down down correct
TLS.US Telos Corporation 20260408 0 4.36 4.45 4.155 4.18 354900 4.18 down down correct
TLSA.US Tiziana Life Sciences PLC 20260408 0 1.28 1.33 1.25 1.27 184900 1.27 down down correct
TMC.US TMC the metals company Inc 20260408 0 4.86 4.88 4.59 4.68 4964300 4.68 down down correct
TMCI.US Treace Medical Concepts Inc 20260408 0 1.41 1.435 1.32 1.4 272500 1.4 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260408 0 0.309 0.33 0.27 0.27 180700 0.27 down down correct
TMDX.US TransMedics Group Inc 20260408 0 114.02 115 107.805 109.36 1019800 109.36 down down correct
TMUS.US T 20260408 0 200.39 203.31 196.2 197.63 7107100 197.63 down down correct
TNDM.US Tandem Diabetes Care Inc 20260408 0 19.32 19.765 18.79 19.35 1919500 19.35 up up correct
TNGX.US Bctg Acquisition Corp 20260408 0 20.25 20.54 19.62 20.06 2453100 20.06 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260408 0 13.85 13.98 12.81 13.04 572100 13.04 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260408 0 0.69 0.7285 0.6899 0.7252 3701754 0.7252 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260408 0 3.44 3.45 3.09 3.1 2293900 3.1 down down correct
TOIIW.US The Oncology Institute Inc 20260408 0 0.055 0.055 0.055 0.055 28754 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260408 0 0.57 0.58 0.55 0.56 33700 0.56 down down correct
TOPS.US Top Ships Inc 20260408 0 3.12 3.12 3.05 3.1 27900 3.1 down down correct
TOUR.US Tuniu Corporation 20260408 0 0.69 0.76 0.69 0.705 21100 7.05 up up correct
TOWN.US TowneBank 20260408 0 34.76 35.225 34.76 35.16 569638 35.16 up up correct
TPST.US Tempest Therapeutics Inc 20260408 0 1.6 1.61 1.54 1.56 152300 1.56 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260408 0 14.26 14.36 13.9 14.32 157200 14.32 up down incorrect
TREE.US LendingTree Inc 20260408 0 43.38 43.89 41.65 42.72 230700 42.72 down up incorrect
TRIB.US Trinity Biotech plc 20260408 0 0.6 0.62 0.59 0.6 103500 0.6
TRIN.US Trinity Capital Inc 20260408 0 15.24 15.305 14.935 15.07 1287500 14.9047 down up incorrect
TRIP.US TripAdvisor Inc 20260408 0 11.25 11.31 10.83 10.93 4152100 10.93 down down correct
TRMB.US Trimble Inc 20260408 0 67 67.73 66.68 66.74 1589500 66.74 down down correct
TRMD.US TORM plc 20260408 0 28.74 29.99 28.41 29.91 839500 29.91 up up correct
TRMK.US Trustmark Corporation 20260408 0 44.4 44.96 44.37 44.51 457853 44.51 up up correct
TRNS.US Transcat Inc 20260408 0 78.55 79.92 76.57 79.06 110800 79.06 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260408 0 2.34 2.38 2.145 2.18 487100 2.18 down down correct
TROO.US TROOPS Inc 20260408 0 2.2 2.41 2.2 2.3 113700 2.3 up up correct
TROW.US T. Rowe Price Group Inc 20260408 0 91.37 92.39 90.75 91.81 2269000 91.81 up up correct
TRS.US TriMas Corporation 20260408 0 37.48 37.95 37 37.91 778500 37.91 up up correct
TRST.US TrustCo Bank Corp NY 20260408 0 46.12 46.59 45.91 46.2 128600 46.2 up up correct
TRTN.US PE 20260408 0 18.87 20.02 18.82 18.98 9071 18.98 up up correct
TRUP.US Trupanion Inc 20260408 0 25.91 26.43 25.53 25.67 401900 25.67 down down correct
TRVG.US trivago N.V 20260408 0 2.9 2.9 2.7 2.71 46800 2.71 down down correct
TRVI.US Trevi Therapeutics Inc 20260408 0 13.49 13.59 12.744 13.07 1077400 13.07 down down correct
TRVN.US Trevena Inc 20260408 0 0.02 0.02 0.02 0.02 0 0.02
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260408 0 45.69 46.65 42.96 44.1 201800 44.1 down down correct
TSBK.US Timberland Bancorp Inc 20260408 0 42.32 42.6619 42.1507 42.26 56741 42.26 down down correct
TSCO.US Tractor Supply Company 20260408 0 44.42 45.57 44.28 45.28 6177000 45.28 up up correct
TSEM.US Tower Semiconductor Ltd 20260408 0 208.31 209.03 198 203.68 3138800 203.68 down down correct
TSHA.US Taysha Gene Therapies Inc 20260408 0 4.75 4.78 4.44 4.55 2314900 4.55 down down correct
TSLA.US Tesla Inc 20260408 0 363.79 364.5 339.67 343.25 78838600 343.25 down down correct
TTD.US The Trade Desk Inc 20260408 0 21.52 21.725 20.11 20.25 21288600 20.25 down down correct
TTEC.US TTEC Holdings Inc 20260408 0 2.58 2.59 2.37 2.43 541900 2.43 down down correct
TTEK.US Tetra Tech Inc 20260408 0 31.4 32 30.89 30.94 2986600 30.94 down down correct
TTGT.US TechTarget Inc 20260408 0 4.45 4.46 4.18 4.31 336900 4.31 down down correct
TTMI.US TTM Technologies Inc 20260408 0 106.48 107.19 98.58 105.85 2141600 105.85 down down correct
TTOO.US T2 Biosystems Inc 20260408 0 0.003 0.003 0.0002 0.0002 595 0.0002 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260408 0 3.22 3.22 3.04 3.06 14487 3.06 down down correct
TTWO.US Take 20260408 0 202.82 205.11 201.13 202.13 1646600 202.13 down down correct
TUSK.US Mammoth Energy Services Inc 20260408 0 2.37 2.45 2.32 2.43 175500 2.43 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260408 0 10.95 10.95 10.95 10.95 200 10.95
TVACW.US Thayer Ventures Acquisition Corporation 20260408 0 0.5479 0.5479 0.3889 0.4786 18450 0.4786 down down correct
TVTX.US Travere Therapeutics Inc 20260408 0 33.068 33.08 31.43 31.68 1198500 31.68 down down correct
TW.US Tradeweb Markets Inc 20260408 0 124.12 127.69 122.7 126.44 1435100 126.44 up up correct
TWIN.US Twin Disc Incorporated 20260408 0 16.32 17.35 16.32 16.87 71200 16.87 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20260408 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260408 0 53.04 54.19 50.85 51.17 1063800 51.17 down up incorrect
TXG.US 10x Genomics Inc 20260408 0 23.098 23.65 22.42 23.02 2636000 23.02 down up incorrect
TXMD.US TherapeuticsMD Inc 20260408 0 2.08 2.14 2.04 2.05 22400 2.05 down down correct
TXN.US Texas Instruments Incorporated 20260408 0 206.65 209.86 206.16 208.9 7454600 208.9 up up correct
TXRH.US Texas Roadhouse Inc 20260408 0 166.6 169.1 166.05 166.78 1134900 166.78 up up correct
TYRA.US Tyra Biosciences Inc 20260408 0 38.19 39.32 36.79 37.13 857683 37.13 down up incorrect
TZOO.US Travelzoo 20260408 0 6.17 6.28 5.98 6.2 65200 6.2 up down incorrect
UAL.US United Airlines Holdings Inc 20260408 0 99.45 102.5 96.03 96.3 16778500 96.3 down up incorrect
UBCP.US United Bancorp Inc 20260408 0 15.23 16.12 15.18 15.63 6700 15.63 up down incorrect
UBOH.US United Bancshares Inc 20260408 0 38 38 37.25 37.25 1300 37.25 down down correct
UBSI.US United Bankshares Inc 20260408 0 43.69 43.95 43.36 43.58 1363300 43.58 down down correct
UCL.US uCloudlink Group Inc 20260408 0 1.4 1.52 1.4 1.4 5056 1.4
UCTT.US Ultra Clean Holdings Inc 20260408 0 69.99 70.88 67 68.65 1913200 68.65 down down correct
UDMY.US Udemy Inc. Common Stock 20260408 0 5.01 5.06 4.46 4.46 1653500 4.46 down down correct
UEIC.US Universal Electronics Inc 20260408 0 4.28 4.6 4.28 4.48 95006 4.48 up up correct
UFCS.US United Fire Group Inc 20260408 0 38.66 38.99 38.53 38.94 101500 38.94 up up correct
UFPI.US UFP Industries Inc 20260408 0 94.31 95.87 93.78 94.87 579200 94.87 up up correct
UFPT.US UFP Technologies Inc 20260408 0 196.28 201.93 196.28 200.49 238700 200.49 up up correct
UG.US United 20260408 0 6.78 6.8 6.61 6.61 2800 6.61 down down correct
UGRO.US urban 20260408 0 19.87 20.51 18.25 18.57 338700 18.57 down down correct
UHAL.US AMERCO 20260408 0 49.98 50.69 49.62 50.18 155700 50.18 up up correct
UK.US Ucommune International Ltd 20260408 0 0.558 0.6 0.497 0.575 17010 5.75 up up correct
ULBI.US Ultralife Corporation 20260408 0 6.98 6.98 6.66 6.84 28400 6.84 down down correct
ULCC.US Frontier Group Holdings Inc 20260408 0 4 4.16 3.73 3.79 8906400 3.79 down down correct
ULH.US Universal Logistics Holdings Inc 20260408 0 22.9 23.49 21.85 22.95 54800 22.95 up up correct
ULTA.US Ulta Beauty Inc 20260408 0 543 547.49 520.08 532.82 762200 532.82 down up incorrect
UMBF.US UMB Financial Corporation 20260408 0 120.43 121.92 119.56 120.06 782300 120.06 down up incorrect
UNB.US Union Bankshares Inc 20260408 0 24.17 24.46 24.17 24.46 4900 24.1048 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260408 0 6.92 6.954 6.385 6.45 557600 6.45 down down correct
UNIT.US Uniti Group Inc 20260408 0 10.67 10.74 10.385 10.52 2548300 10.52 down down correct
UNTY.US Unity Bancorp Inc 20260408 0 55.25 55.75 54.62 55.67 63700 55.67 up up correct
UONE.US Urban One Inc 20260408 0 6.11 6.28 5.69 5.69 61200 5.69 down up incorrect
UONEK.US Urban One Inc 20260408 0 5.42 5.42 5.23 5.23 1300 5.23 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260408 0 3.1 3.225 3.07 3.15 5281 3.15 up down incorrect
UPLD.US Upland Software Inc 20260408 0 0.71 0.75 0.677 0.677 129700 0.677 down up incorrect
UPST.US Upstart Holdings Inc 20260408 0 28.71 28.9 26.45 27.31 4552700 27.31 down up incorrect
UPWK.US Upwork Inc 20260408 0 11.67 11.88 10.93 11.06 4192300 11.06 down up incorrect
URBN.US Urban Outfitters Inc 20260408 0 67.5 68.84 67.2 68.22 1522000 68.22 up down incorrect
URGN.US UroGen Pharma Ltd 20260408 0 19.55 19.55 18.25 19.1 817100 19.1 down down correct
UROY.US Uranium Royalty Corp 20260408 0 3.8 3.908 3.615 3.7 2059500 3.7 down down correct
USAU.US U.S. Gold Corp 20260408 0 14.92 15.1 14.02 14.75 397200 14.75 down down correct
USCB.US US Century Bank 20260408 0 19.8 19.86 19.6 19.86 22500 19.86 up up correct
USEG.US U.S. Energy Corp 20260408 0 0.79 0.81 0.71 0.76 4778000 0.76 down down correct
USIO.US Usio Inc 20260408 0 1.18 1.22 1.16 1.18 42800 1.18
USLM.US United States Lime & Minerals Inc 20260408 0 136.46 141.44 135.16 135.72 171100 135.72 down down correct
USQIX.US USQ Core Real Estate Fund 20260408 0 16.32 16.32 16.32 16.32 0 16.32
UTHR.US United Therapeutics Corporation 20260408 0 571.77 586.01 560.59 581.69 575300 581.69 up up correct
UTMD.US Utah Medical Products Inc 20260408 0 63.84 65 63.38 64.53 13713 64.53 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260408 0 2.34 2.34 2.31 2.32 9100 2.32 down down correct
UVSP.US Univest Financial Corporation 20260408 0 36.83 37.11 36.57 36.82 289500 36.82 down down correct
UXIN.US Uxin Limited 20260408 0 3.22 3.27 2.9 2.97 338000 2.97 down down correct
VABK.US Virginia National Bankshares Corporation 20260408 0 39.51 39.51 39.03 39.03 5161 39.03 down down correct
VALN.US Valneva SE 20260408 0 6.31 6.365 6.171 6.25 44200 6.25 down up incorrect
VALU.US Value Line Inc 20260408 0 34.55 34.55 34.34 34.34 1200 34.0052 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260408 0 0.01 0.01 0.0001 0.0001 5686 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20260408 0 14.97 15.22 14.78 15.19 74200 15.1737 up up correct
VC.US Visteon Corporation 20260408 0 97.38 98 95.41 97.02 346800 97.02 down down correct
VCEL.US Vericel Corporation 20260408 0 34.67 34.91 33.7 34.03 493600 34.03 down down correct
VCMIX.US Versus Capital Multi 20260408 0 23.51 23.51 23.51 23.51 0 23.2717
VCNX.US Vaccinex Inc 20260408 0 1.19 1.19 1.04 1.04 2400 1.04 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260408 0 29.18 29.18 29.18 29.18 0 29.18
VCTR.US Victory Capital Holdings Inc 20260408 0 65.16 66.85 65.16 66.82 783900 66.82 up up correct
VCYT.US Veracyte Inc 20260408 0 33.78 34.085 32.445 32.67 826000 32.67 down down correct
VECO.US Veeco Instruments Inc 20260408 0 37.34 38.25 36.6 38.1 1797600 38.1 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260408 0 0.237 0.295 0.226 0.269 20490800 0.269 up up correct
VELO.US Velocity Acquisition Corp 20260408 0 10.45 10.662 9.91 10.56 1561400 10.56 up up correct
VEON.US VEON Ltd 20260408 0 49.89 51 49.5 50.13 52300 50.13 up up correct
VERA.US Vera Therapeutics Inc 20260408 0 41.62 42 39.63 40.33 1223200 40.33 down down correct
VERB.US Verb Technology Company Inc 20260408 0 2.17 2.27 2.102 2.14 327710 2.14 down down correct
VERI.US Veritone Inc 20260408 0 2.01 2.16 1.93 1.96 2568600 1.96 down down correct
VERU.US Veru Inc 20260408 0 2.48 2.6 2.48 2.55 114800 2.55 up up correct
VERX.US Vertex Inc 20260408 0 12.46 12.54 11.575 11.6 826900 11.6 down down correct
VFF.US Village Farms International Inc 20260408 0 2.81 2.83 2.66 2.66 600218 2.66 down down correct
VFLEX.US VFLEX 20260408 0 27.31 27.31 27.31 27.31 0 27.31
VG.US Vonage Holdings Corp 20260408 0 13.31 14.61 13.05 14.44 44913800 14.44 up up correct
VIA.US Via Renewables Inc 20260408 0 16.51 16.879 15.72 15.73 330800 15.73 down down correct
VIASP.US Via Renewables Inc 20260408 0 25.478 25.525 25.25 25.36 8200 25.36 down down correct
VIAV.US Viavi Solutions Inc 20260408 0 40.99 41.81 39.54 41.41 7024400 41.41 up up correct
VICR.US Vicor Corporation 20260408 0 175.18 185.72 175.18 179.99 823700 179.99 up up correct
VINP.US Vinci Partners Investments Ltd 20260408 0 10.75 10.97 10.5 10.64 83800 10.64 down down correct
VIOT.US Viomi Technology Co. Ltd 20260408 0 1.01 1.12 1 1 144100 1 down down correct
VIR.US Vir Biotechnology Inc 20260408 0 9.47 9.705 9.2 9.52 2512400 9.52 up up correct
VIRC.US Virco Mfg. Corporation 20260408 0 5.52 5.68 5.16 5.68 135300 5.68 up up correct
VIRT.US Virtu Financial Inc 20260408 0 46.87 49.1 46.136 48.94 3056000 48.94 up up correct
VISL.US Vislink Technologies Inc 20260408 0 1.69 1.69 1.69 1.69 500 1.69
VITL.US Vital Farms Inc 20260408 0 13.74 13.9 12.52 12.77 3334400 12.77 down down correct
VIVE.US Viveve Medical Inc 20260408 0 0.0002 0.0002 0.0002 0.0002 252 0.0002
VIVO.US Meridian Bioscience Inc 20260408 0 2.53 2.57 2.33 2.33 256700 2.33 down down correct
VKTX.US Viking Therapeutics Inc 20260408 0 34.62 34.805 33.47 33.67 1794300 33.67 down down correct
VLGEA.US Village Super Market Inc 20260408 0 43.21 43.76 42.8 43.76 93400 43.76 up up correct
VLN.US WT 20260408 0 0.0219 0.0219 0.0219 0.0219 5500 0.0219
VLY.US Valley National Bancorp 20260408 0 13.12 13.18 12.84 12.96 9310300 12.96 down down correct
VLYPO.US Valley National Bancorp 20260408 0 24.75 24.82 24.73 24.73 8700 24.73 down down correct
VLYPP.US Valley National Bancorp 20260408 0 25.01 25.1 24.97 24.97 5500 24.97 down down correct
VMAR.US Vision Marine Technologies Inc 20260408 0 2.06 2.06 1.98 2.02 30400 2.02 down down correct
VMD.US Viemed Healthcare Inc 20260408 0 9.85 10.019 9.7 9.8 695300 9.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260408 0 7.66 7.79 7.28 7.29 1198500 7.29 down up incorrect
VNET.US 21Vianet Group Inc 20260408 0 8.82 8.83 8.28 8.34 6108700 8.34 down up incorrect
VNO.US PO 20260408 0 14.8 14.9 14.67 14.74 41785 14.74 down up incorrect
VNOM.US Viper Energy Partners LP 20260408 0 44.6 45.86 44.42 45.62 2508600 45.62 up down incorrect
VOD.US Vodafone Group Plc 20260408 0 15.67 15.78 15.54 15.77 4153300 15.77 up down incorrect
VOR.US Vor Biopharma Inc 20260408 0 16.9 17.29 15.6 15.745 1824600 15.745 down up incorrect
VRA.US Vera Bradley Inc 20260408 0 3.93 3.93 3.59 3.72 176600 3.72 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260408 0 0.52 0.55 0.52 0.53 50479 0.53 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260408 0 5.96 6.15 5.82 5.82 119000 5.82 down down correct
VRDN.US Viridian Therapeutics Inc 20260408 0 14.05 14.52 13.74 14.47 4593400 14.47 up up correct
VREX.US Varex Imaging Corporation 20260408 0 11.14 11.29 10.92 11.04 213800 11.04 down down correct
VRM.US Vroom Inc 20260408 0 14 16.34 14 16.34 11900 16.34 up up correct
VRME.US VerifyMe Inc 20260408 0 0.88 0.888 0.802 0.802 107100 0.802 down down correct
VRNS.US Varonis Systems Inc 20260408 0 23.99 24.1 22.47 22.81 2372600 22.81 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260408 0 0.0081 0.0081 0.0081 0.0081 402 0.0081
VRRM.US Verra Mobility Corporation 20260408 0 15.05 15.13 14.735 14.81 1637397 14.81 down down correct
VRSK.US Verisk Analytics Inc 20260408 0 181.42 181.82 174.61 175.43 2351300 175.43 down down correct
VRSN.US VeriSign Inc 20260408 0 271.33 273.14 266.91 270.9 853400 270.9 down down correct
VRTS.US Virtus Investment Partners Inc 20260408 0 132.88 136.76 132.5 135.62 163179 133.3546 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260408 0 436.25 443.99 432.33 443.92 1279200 443.92 up up correct
VS.US Versus Systems Inc 20260408 0 1.1481 1.15 1.0815 1.1 13100 1.1 down down correct
VSAT.US Viasat Inc 20260408 0 57.29 59.19 54.43 56.33 2102900 56.33 down down correct
VSEC.US VSE Corporation 20260408 0 199.25 212.23 197.44 210.9 680100 210.8051 up up correct
VSLCX.US Invesco Senior Loan Fund Class C 20260408 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260408 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260408 0 5.69 5.86 5.37 5.45 1215500 5.45 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260408 0 0.53 0.56 0.52 0.55 383100 0.55 up down incorrect
VTRS.US Viatris Inc 20260408 0 13.5 13.66 13.4 13.57 6629400 13.57 up up correct
VTSI.US VirTra Inc 20260408 0 3.66 3.76 3.56 3.66 52500 3.66
VTVT.US vTv Therapeutics Inc 20260408 0 40.4 40.4 37.1 38.46 79700 38.46 down up incorrect
VUZI.US Vuzix Corporation 20260408 0 2.5 2.5 2.42 2.44 661000 2.44 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260408 0 1.29 1.29 1.18 1.2 113100 1.2 down up incorrect
VVPR.US VivoPower International PLC 20260408 0 2.53 2.57 2.33 2.33 256655 2.33 down up incorrect
VXRT.US Vaxart Inc 20260408 0 0.62 0.67 0.61 0.63 227300 0.63 up up correct
VYGR.US Voyager Therapeutics Inc 20260408 0 4 4.06 3.86 3.92 638800 3.92 down down correct
VYNE.US VYNE Therapeutics Inc 20260408 0 0.594 0.626 0.592 0.61 95600 0.61 up up correct
WABC.US Westamerica Bancorporation 20260408 0 53.51 54.03 53.51 53.7 185167 53.7 up up correct
WAFD.US Washington Federal Inc 20260408 0 32.49 32.97 32.11 32.82 597100 32.82 up up correct
WAFDP.US Washington Federal Inc 20260408 0 16.4 16.428 16.32 16.38 17700 16.38 down down correct
WAFU.US Wah Fu Education Group Limited 20260408 0 1.64 1.64 1.55 1.58 6800 1.58 down down correct
WAL.US PA 20260408 0 23.16 23.28 23.065 23.19 7118 23.19 up up correct
WALD.US Waldencast Acquisition Corp 20260408 0 1.05 1.18 0.998 1.1 793500 1.1 up up correct
WALDW.US Waldencast Acquisition Corp 20260408 0 0.049 0.05 0.049 0.049 1400 0.049
WASH.US Washington Trust Bancorp Inc 20260408 0 35.18 35.76 34.66 34.98 112508 34.98 down down correct
WATT.US Energous Corporation 20260408 0 15.8 16.61 14.97 15.19 335800 15.19 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260408 0 6.3 6.606 5.9 6 10400 6 down down correct
WB.US Weibo Corporation 20260408 0 9 9.12 8.82 8.85 1701715 8.2676 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260408 0 28.49 28.67 26.85 26.88 882500 26.88 down down correct
WDAY.US Workday Inc 20260408 0 129.43 130.13 118.7 119.17 7365900 119.17 down down correct
WDC.US Western Digital Corporation 20260408 0 335 348 331.66 338.78 9163500 338.78 up up correct
WDFC.US WD 20260408 0 215.07 220.31 215 219.32 208200 218.2215 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260408 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260408 0 7.04 7.16 6.95 7.06 6092800 7.06 up up correct
WERN.US Werner Enterprises Inc 20260408 0 32.28 32.95 31.76 31.78 1002096 31.6425 down down correct
WEYS.US Weyco Group Inc 20260408 0 33.62 34.2 32.7 33.97 26431 33.97 up down incorrect
WFC.US PD 20260408 0 17.5 17.55 17.41 17.42 63100 17.42 down up incorrect
WFCF.US Where Food Comes From Inc 20260408 0 12.31 12.63 11.95 12.18 8400 12.18 down up incorrect
WFCPX.US Wells Fargo & Co Non 20260408 0 17 17 17 17 0 17
WFRD.US Weatherford International plc Ordinary Shares 20260408 0 95.71 103.335 94.19 102.2 1815700 102.2 up down incorrect
WHF.US WhiteHorse Finance Inc 20260408 0 7.57 7.65 7.48 7.5 106700 7.5 down down correct
WHLM.US Wilhelmina International Inc 20260408 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260408 0 0.854 0.89 0.82 0.832 50700 2.496 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260408 0 36.7 36.7 36.7 36.7 0 36.7
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260408 0 7.3 7.3 7.03 7.2 700 7.2 down down correct
WILC.US G. Willi 20260408 0 25.61 25.95 25.15 25.95 1605 25.4889 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260408 0 1.92 1.95 1.75 1.87 90800 1.87 down down correct
WINA.US Winmark Corporation 20260408 0 432.47 447.93 430.38 439.97 130000 439.97 up up correct
WING.US Wingstop Inc 20260408 0 173.92 180 168.15 168.53 1443400 168.53 down down correct
WINT.US Windtree Therapeutics Inc 20260408 0 0.02 0.02 0.01 0.01 197400 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260408 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260408 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260408 0 83.67 86.12 74.26 74.38 3074600 74.38 down down correct
WKEY.US WISeKey International Holding AG 20260408 0 6.83 6.83 6.5 6.72 63700 6.72 down down correct
WKHS.US Workhorse Group Inc 20260408 0 2.52 2.65 2.48 2.53 99400 2.53 up up correct
WKSP.US Worksport Ltd. Common Stock 20260408 0 0.987 1 0.94 0.951 88200 0.951 down down correct
WLDN.US Willdan Group Inc 20260408 0 81.8 83.71 79.55 80.83 230100 80.83 down down correct
WLFC.US Willis Lease Finance Corporation 20260408 0 188.05 194.96 188.05 194.44 105100 194.44 up up correct
WMG.US Warner Music Group Corp 20260408 0 27.56 28.13 27.26 27.53 2249600 27.53 down down correct
WNEB.US Western New England Bancorp Inc 20260408 0 13.61 13.82 13.45 13.48 143700 13.48 down down correct
WNW.US Wunong Net Technology Company Limited 20260408 0 3.47 4.06 3.47 3.88 307400 3.88 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260408 0 2.82 2.89 2.77 2.81 2635900 2.81 down down correct
WORX.US SCWorx Corp 20260408 0 0.12 0.13 0.113 0.118 135480 1.77 down down correct
WPRT.US Westport Fuel Systems Inc 20260408 0 1.92 1.93 1.9 1.93 19900 1.93 up up correct
WRAP.US Wrap Technologies Inc 20260408 0 1.56 1.56 1.48 1.49 130100 1.49 down down correct
WRLD.US World Acceptance Corporation 20260408 0 150.05 154.31 149.46 151.49 115100 151.49 up up correct
WSBC.US WesBanco Inc 20260408 0 35.99 36.41 35.72 36.13 749200 36.13 up up correct
WSBF.US Waterstone Financial Inc 20260408 0 18.51 18.72 18.31 18.35 113900 18.35 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260408 0 19.08 19.63 18.805 18.84 2217600 18.84 down down correct
WSFS.US WSFS Financial Corporation 20260408 0 67.81 69.06 67.81 68.64 661600 68.64 up up correct
WTBA.US West Bancorporation Inc 20260408 0 25 25.5 24.75 24.91 45500 24.91 down down correct
WTER.US The Alkaline Water Company Inc 20260408 0 0.025 0.07 0.025 0.065 96550 0.065 up up correct
WTFC.US Wintrust Financial Corporation 20260408 0 144.74 146.67 144.38 145.46 449500 145.46 up up correct
WTW.US Weight Watchers International Inc 20260408 0 286.99 292 284.85 290.82 574200 290.82 up up correct
WVE.US Wave Life Sciences Ltd 20260408 0 7.42 7.5 6.99 7.1 2457400 7.1 down down correct
WVFC.US WVS Financial Corp 20260408 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260408 0 2.71 2.71 2.71 2.71 1000 2.71
WVVIP.US Willamette Valley Vineyards Inc 20260408 0 2.92 2.945 2.9 2.9 5200 2.9 down down correct
WW.US WW International Inc 20260408 0 12.1 12.39 11.23 11.3 268800 11.3 down down correct
WWD.US Woodward Inc 20260408 0 395 399.99 391.52 394.97 801600 394.97 down down correct
WYNN.US Wynn Resorts Limited 20260408 0 105.34 107.95 104.53 105.24 2548000 105.24 down down correct
XAIR.US Beyond Air Inc 20260408 0 0.724 0.783 0.724 0.751 200400 0.751 up up correct
XBIO.US Xenetic Biosciences Inc 20260408 0 3.29 3.29 3.05 3.05 28900 3.05 down down correct
XBIT.US XBiotech Inc 20260408 0 2.36 2.3899 2.32 2.34 29243 2.34 down down correct
XCAPX.US ACAP Strategic Fund 20260408 0 30.09 30.09 30.09 30.09 0 30.09
XCUR.US Exicure Inc 20260408 0 3.86 4.05 3.86 4.03 8500 4.03 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260408 0 22.95 22.95 22.95 22.95 0 22.95
XEL.US Xcel Energy Inc 20260408 0 80.06 81.5 79.61 81.46 4283300 81.46 up down incorrect
XELA.US Exela Technologies Inc 20260408 0 0.05 0.05 0.05 0.05 600 0.05
XELB.US Xcel Brands Inc 20260408 0 1.42 1.53 1.42 1.53 50800 1.53 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260408 0 59.14 59.42 56.67 57.54 819600 57.54 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260408 0 6.1 6.18 5.91 5.92 2340600 5.92 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260408 0 3.85 4.13 3.79 4.05 1073700 4.05 up up correct
XGN.US Exagen Inc 20260408 0 3.08 3.15 2.96 3.08 148600 3.08
XILSX.US Pioneer ILS Interval Fund 20260408 0 10.25 10.25 10.25 10.25 0 10.25
XLO.US Xilio Therapeutics Inc. Common Stock 20260408 0 8.99 8.99 8.46 8.69 60900 8.69 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260408 0 45.73 46.91 43.27 44.37 785600 44.37 down down correct
XNCR.US Xencor Inc 20260408 0 12.97 13.2 11.99 12.25 974756 12.25 down down correct
XNET.US Xunlei Limited 20260408 0 5.95 6.01 5.835 5.91 148000 5.91 down down correct
XOMA.US XOMA Corporation 20260408 0 35 35 33.28 34.66 183400 34.66 down down correct
XOMAO.US XOMA Corporation 20260408 0 25.85 26.045 25.84 26.01 900 26.01 up up correct
XOMAP.US XOMA Corporation 20260408 0 26.479 26.479 26.479 26.479 0 26.479
XONE.US The ExOne Company 20260408 0 49.41 49.42 49.39 49.39 88053 49.2194 down down correct
XOS.US Xos Inc 20260408 0 1.78 1.893 1.76 1.82 32400 1.82 up up correct
XOSWW.US Xos Equity Warrants 20260408 0 0.0038 0.0038 0.0038 0.0038 600 0.0038
XP.US XP Inc 20260408 0 20.45 20.46 19.59 19.79 8751400 19.79 down down correct
XPEL.US XPEL Inc 20260408 0 46 46.835 44.53 44.73 473800 44.73 down down correct
XPER.US Xperi Holding Corporation 20260408 0 6.06 6.0733 5.75 5.8 237185 5.8 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260408 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260408 0 12.18 12.41 11.73 11.99 4318800 11.99 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260408 0 2.25 3 2.2 2.81 154200 2.81 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260408 0 1.31 1.35 1.25 1.27 2451100 1.27 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260408 0 9.26 9.26 9.26 9.26 0 9.2102
XSICX.US Voya Senior Income Fund Class 20260408 0 9.23 9.23 9.23 9.23 0 9.23
XSIIX.US ING Senior Incm Fd 20260408 0 9.21 9.21 9.21 9.21 0 9.21
XSIWX.US ING Senior Incm Fd 20260408 0 9.27 9.27 9.27 9.27 0 9.27
XSLCX.US Invesco Senior Loan Fund Class 20260408 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260408 0 2.39 2.45 2.34 2.34 9800 2.34 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260408 0 2.16 2.25 2.05 2.14 61000 2.14 down up incorrect
YI.US 111 Inc 20260408 0 6.41 6.63 6.41 6.48 5900 6.48 up up correct
YJ.US Yunji Inc 20260408 0 1.53 1.8 1.53 1.54 2600 1.54 up up correct
YORW.US The York Water Company 20260408 0 31.66 31.85 31.065 31.6 101498 31.6 down down correct
YQ.US 17 Education & Technology Group Inc 20260408 0 1.75 1.88 1.75 1.79 4800 1.79 up up correct
YTRA.US Yatra Online Inc 20260408 0 1.09 1.111 1.02 1.05 25000 1.05 down down correct
Z.US Zillow Group Inc 20260408 0 43.19 43.76 41.33 41.43 3963100 41.43 down down correct
ZBRA.US Zebra Technologies Corporation 20260408 0 223.61 226.69 220.32 221.14 788900 221.14 down down correct
ZCMD.US Zhongchao Inc 20260408 0 2.076 2.076 1.92 1.931 9000 1.931 down down correct
ZD.US Ziff Davis Inc. 20260408 0 43.87 44.55 42.82 43.5 751400 43.5 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260408 0 0.55 0.55 0.55 0.55 296 0.55
ZG.US Zillow Group Inc 20260408 0 43.59 43.9 41.34 41.56 918200 41.56 down down correct
ZION.US Zions Bancorporation National Association 20260408 0 60.64 61.76 60.57 61 2018700 61 up up correct
ZIONP.US Zions Bancorporation National Association 20260408 0 19.22 19.3 19 19.01 8115 19.01 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260408 0 3.75 3.75 3.25 3.25 5200 3.25 down down correct
ZKIN.US ZK International Group Co. Ltd 20260408 0 1.58 1.58 1.4 1.47 8200 1.47 down up incorrect
ZLAB.US Zai Lab Limited 20260408 0 21.6 21.79 21.085 21.39 1070900 21.39 down up incorrect
ZM.US Zoom Video Communications Inc 20260408 0 85.8 86.34 82.88 83.23 4068400 83.23 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260408 0 2.81 2.904 2.71 2.76 701900 2.76 down down correct
ZS.US Zscaler Inc 20260408 0 148.51 150.5 136.97 137.85 2564600 137.85 down down correct
ZUMZ.US Zumiez Inc 20260408 0 23.61 24.27 23.52 24 135200 24 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260408 0 12.1 18.13 11 18.13 452884 18.13 up up correct

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