CollectAI

close-nasdaq_stocks

2026/04/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260409 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20260409 0 0.99 1.04 0.93 0.98 3600 0.98 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260409 0 9.99 9.99 9.99 9.99 1200 9.99
AAIDX.US AAIDX 20260409 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260409 0 11.32 11.5 11.13 11.37 36844200 11.37 up down incorrect
AAME.US Atlantic American Corporation 20260409 0 2.35 2.44 2.29 2.37 9900 2.37 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260409 0 132.725 145.1 127.11 133.3 16929500 133.3 up down incorrect
AAON.US AAON Inc 20260409 0 86.36 91.59 85.77 90.77 561100 90.77 up down incorrect
AAPL.US Apple Inc 20260409 0 259 261.12 256.07 260.49 28121600 260.49 up up correct
AATC.US Image Sensing Systems Inc 20260409 0 5.38 5.4 5.35 5.4 900 5.4 up up correct
ABCB.US Ameris Bancorp 20260409 0 81.99 84.03 81.58 83.56 604000 83.56 up up correct
ABCL.US AbCellera Biologics Inc 20260409 0 3.37 3.45 3.37 3.44 2029400 3.44 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260409 0 4.82 5.25 4.82 5.12 1989300 5.12 up down incorrect
ABNB.US Airbnb Inc 20260409 0 130.45 130.96 126.8 129.16 3653700 129.16 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260409 0 2.57 2.665 2.5 2.51 511200 2.51 down down correct
ABR.US PF 20260409 0 22.34 22.375 22.23 22.23 11074 21.8447 down down correct
ABSI.US Absci Corporation Common Stock 20260409 0 2.97 3.07 2.915 2.95 3386800 2.95 down down correct
ABUS.US Arbutus Biopharma Corporation 20260409 0 4.32 4.42 4.25 4.3 1863126 4.3 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260409 0 1.39 1.43 1.31 1.43 247500 1.43 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260409 0 22.35 22.67 22.09 22.57 1229400 22.57 up up correct
ACB.US Aurora Cannabis Inc 20260409 0 3.4 3.528 3.39 3.48 548600 3.48 up up correct
ACET.US Adicet Bio Inc 20260409 0 6.55 6.97 6.513 6.86 239600 6.86 up up correct
ACGL.US Arch Capital Group Ltd 20260409 0 98.14 99.68 97.7 98.84 1363500 98.84 up up correct
ACGLN.US Arch Capital Group Ltd 20260409 0 16.79 17.04 16.79 17 51000 17 up up correct
ACGLO.US Arch Capital Group Ltd 20260409 0 20.12 20.27 20.11 20.249 38700 20.249 up up correct
ACHC.US Acadia Healthcare Company Inc 20260409 0 26.62 27.99 26.34 27.2 3888000 27.2 up up correct
ACHV.US Achieve Life Sciences Inc 20260409 0 3.21 3.35 3.2 3.32 519800 3.32 up down incorrect
ACIU.US AC Immune SA 20260409 0 3.21 3.49 3.19 3.4 553523 3.4 up down incorrect
ACIW.US ACI Worldwide Inc 20260409 0 40.93 40.93 39.35 40.75 658000 40.75 down up incorrect
ACLS.US Axcelis Technologies Inc 20260409 0 104.65 108.71 104.08 108.24 645200 108.24 up down incorrect
ACMR.US ACM Research Inc 20260409 0 46.14 47.21 46 46.97 858900 46.97 up up correct
ACNB.US ACNB Corporation 20260409 0 50.8 52.18 50.66 51.86 58803 51.86 up up correct
ACRS.US Aclaris Therapeutics Inc 20260409 0 3.93 4.1 3.83 4.08 1064183 4.08 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260409 0 42.17 43.025 42.17 42.72 298100 42.72 up down incorrect
ACTG.US Acacia Research Corporation 20260409 0 5.02 5.12 4.94 5.06 443081 5.06 up down incorrect
ACVA.US ACV Auctions Inc 20260409 0 4.53 4.555 4.295 4.34 2583700 4.34 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260409 0 2.93 2.965 2.66 2.69 170900 2.69 down up incorrect
ADAG.US Adagene Inc 20260409 0 4 4.05 3.53 3.845 622300 3.845 down up incorrect
ADBE.US Adobe Inc 20260409 0 235.6 236.3 227.7 229.94 6802400 229.94 down down correct
ADC.US PA 20260409 0 17.12 17.255 17.12 17.18 8662 17.0914 up up correct
ADI.US Analog Devices Inc 20260409 0 346 352.78 345.49 351.36 2927400 351.36 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260409 0 1.62 1.65 1.56 1.56 124300 1.56 down down correct
ADMA.US ADMA Biologics Inc 20260409 0 9.665 10.15 9.6 9.94 4797800 9.94 up up correct
ADP.US Automatic Data Processing Inc 20260409 0 199.78 199.82 194.54 196.02 2996300 196.02 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260409 0 14.7 14.735 13.37 13.4 1740000 13.4 down down correct
ADSK.US Autodesk Inc 20260409 0 237.51 238.5 217.18 225.13 3604900 225.13 down down correct
ADTN.US ADTRAN Inc 20260409 0 13.97 14.85 13.81 14.82 3740600 14.82 up up correct
ADTX.US Aditxt Inc 20260409 0 0.508 0.535 0.5 0.53 588100 0.53 up up correct
ADUS.US Addus HomeCare Corporation 20260409 0 92.3 93.83 90.89 92.77 386600 92.77 up up correct
ADV.US Advantage Solutions Inc 20260409 0 23.27 26.31 23.27 25.83 81500 25.83 up up correct
ADXN.US Addex Therapeutics Ltd 20260409 0 6.55 6.991 6.55 6.991 1600 6.991 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260409 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260409 0 1.17 1.18 1.1 1.16 237100 1.16 down down correct
AEHR.US Aehr Test Systems 20260409 0 62.49 70.26 62 68.86 7251600 68.86 up up correct
AEI.US Alset EHome International Inc 20260409 0 1.87 1.87 1.75 1.756 8376 1.756 down down correct
AEIS.US Advanced Energy Industries Inc 20260409 0 367.41 377.91 367.02 374.98 553800 374.98 up up correct
AEMD.US Aethlon Medical Inc 20260409 0 2.24 2.24 2.18 2.22 4500 2.22 down down correct
AEP.US American Electric Power Company Inc 20260409 0 134.43 137.74 134.43 137.15 2562500 137.15 up up correct
AEYE.US AudioEye Inc 20260409 0 6.3 6.37 5.96 6.14 172700 6.14 down down correct
AFBI.US Affinity Bancshares Inc 20260409 0 22.3 22.33 22.3 22.31 14400 22.31 up up correct
AFCG.US AFC Gamma Inc 20260409 0 2.86 2.9 2.625 2.64 232900 2.64 down down correct
AFIB.US Acutus Medical Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 382 0.0001
AFRM.US Affirm Holdings Inc 20260409 0 49.4 49.7 47.563 49.01 3054100 49.01 down down correct
AFYA.US Afya Limited 20260409 0 14.8 15.25 14.22 15.23 127800 15.23 up up correct
AGEN.US Agenus Inc 20260409 0 4.19 4.51 4.09 4.45 1154900 4.45 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260409 0 33.53 33.53 32.59 32.92 867800 32.92 down down correct
AGMH.US AGM Group Holdings Inc 20260409 0 1 1.09 0.917 0.934 198800 0.934 down down correct
AGNC.US AGNC Investment Corp 20260409 0 10.29 10.51 10.28 10.48 14053900 10.3654 up up correct
AGNCM.US AGNC Investment Corp 20260409 0 24.16 24.3 24.1 24.27 16900 24.27 up up correct
AGNCN.US AGNC Investment Corp 20260409 0 25.12 25.255 25.1 25.24 22900 25.24 up up correct
AGNCO.US AGNC Investment Corp 20260409 0 24.78 24.97 24.77 24.93 45300 24.93 up up correct
AGNCP.US AGNC Investment Corp. 20260409 0 24.17 24.4 24.17 24.38 65066 24.38 up up correct
AGYS.US Agilysys Inc 20260409 0 65.15 65.73 62.07 63.4 411000 63.4 down down correct
AHCO.US AdaptHealth Corp 20260409 0 12.08 12.27 11.835 12.22 968500 12.22 up up correct
AIHS.US Senmiao Technology Limited 20260409 0 1.27 1.27 1.191 1.25 15300 1.25 down down correct
AIP.US Arteris Inc. Common Stock 20260409 0 18.84 19.6 18.77 19.56 490496 19.56 up down incorrect
AIRG.US Airgain Inc 20260409 0 5.83 6.15 5.68 6.11 92800 6.11 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260409 0 2.76 2.84 2.61 2.71 1467500 2.71 down up incorrect
AIRT.US Air T Inc 20260409 0 22.6 22.65 21.555 21.68 37 21.68 down up incorrect
AIRTP.US Air T Inc 20260409 0 19.345 19.43 18.1 18.48 13400 18.48 down up incorrect
AKAM.US Akamai Technologies Inc 20260409 0 115.21 115.25 106.88 109.61 5411200 109.61 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260409 0 1.42 1.45 1.41 1.41 1280500 1.41 down down correct
AKTS.US Akoustis Technologies Inc 20260409 0 16.98 17.95 16.77 17.67 292400 17.67 up up correct
AKTX.US Akari Therapeutics Plc 20260409 0 3.83 3.986 3.768 3.92 8400 3.92 up up correct
ALCO.US Alico Inc 20260409 0 44.21 45.01 43.985 44.34 46958 44.34 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260409 0 1.57 1.625 1.52 1.59 2649100 1.59 up down incorrect
ALEC.US Alector Inc 20260409 0 2.38 2.415 2.34 2.4 271311 2.4 up down incorrect
ALF.US Alfi Inc 20260409 0 10.78 10.81 10.78 10.81 200 10.81 up down incorrect
ALGM.US Allegro MicroSystems Inc 20260409 0 35.8 37.05 35.8 37.02 1867300 37.02 up down incorrect
ALGN.US Align Technology Inc 20260409 0 173.21 175.65 170.5 174.53 970100 174.53 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260409 0 7.8 8.057 7.77 7.94 11900 7.94 up up correct
ALGT.US Allegiant Travel Company 20260409 0 85.43 88.12 83.98 86.88 493500 86.88 up up correct
ALHC.US Alignment Healthcare Inc 20260409 0 21.17 21.63 20.94 21.38 2003400 21.38 up up correct
ALKS.US Alkermes plc 20260409 0 35 35.45 34.44 34.92 2049900 34.92 down down correct
ALKT.US Alkami Technology Inc 20260409 0 16.25 16.295 15.332 15.67 2128600 15.67 down down correct
ALLO.US Allogene Therapeutics Inc 20260409 0 2.72 2.91 2.695 2.91 4811512 2.91 up up correct
ALLT.US Allot Ltd 20260409 0 6.95 6.95 6.62 6.66 290707 6.66 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260409 0 325.67 326.9 318.77 321.28 1119200 321.28 down down correct
ALOT.US AstroNova Inc 20260409 0 10.7 11.59 10.7 11.58 108500 11.58 up up correct
ALRM.US Alarm.com Holdings Inc 20260409 0 44.35 44.7 42.57 43.54 679500 43.54 down down correct
ALRS.US Alerus Financial Corporation 20260409 0 24.62 25.39 24.6001 25.32 143905 25.32 up up correct
ALT.US Altimmune Inc 20260409 0 3.35 3.44 3.31 3.38 1989200 3.38 up up correct
ALTO.US Alto Ingredients Inc 20260409 0 4.43 4.88 4.4 4.87 1709500 4.87 up up correct
ALXO.US ALX Oncology Holdings Inc 20260409 0 1.91 1.93 1.65 1.7 3355211 1.7 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260409 0 0.93 0.97 0.9 0.903 58300 0.903 down up incorrect
AMAL.US Amalgamated Financial Corp 20260409 0 41.35 42.24 41.17 42.24 166900 42.24 up down incorrect
AMAT.US Applied Materials Inc 20260409 0 385.25 398.74 385.13 397.81 5373600 397.81 up up correct
AMBA.US Ambarella Inc 20260409 0 52.96 54.33 52.95 53.24 742900 53.24 up up correct
AMCX.US AMC Networks Inc 20260409 0 7.48 7.54 7.29 7.52 354100 7.52 up up correct
AMD.US Advanced Micro Devices Inc 20260409 0 233.01 237.1 230.91 236.64 27126200 236.64 up up correct
AMGN.US Amgen Inc 20260409 0 347.46 359.45 346.42 355.6 2940700 355.6 up down incorrect
AMKR.US Amkor Technology Inc 20260409 0 52.17 55.52 52.04 55.14 3760700 55.14 up down incorrect
AMPG.US AmpliTech Group Inc 20260409 0 1.85 1.89 1.77 1.82 537800 1.82 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260409 0 20.32 21.1899 20.32 20.87 519316 20.87 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260409 0 6.21 6.215 5.68 6.01 2381300 6.01 down down correct
AMRN.US Amarin Corporation plc 20260409 0 14.74 14.96 14.5 14.78 63600 14.78 up up correct
AMSC.US American Superconductor Corporation 20260409 0 32.87 36.41 32.87 36.15 1408100 36.15 up up correct
AMSF.US AMERISAFE Inc 20260409 0 33.48 34.24 33.26 33.87 171100 33.87 up up correct
AMST.US Amesite Inc 20260409 0 1.904 1.904 1.745 1.76 7900 1.76 down down correct
AMTB.US Amerant Bancorp Inc 20260409 0 23.84 24.38 23.69 24.22 328600 24.22 up up correct
AMTX.US Aemetis Inc 20260409 0 2.77 2.8 2.39 2.4 1815200 2.4 down down correct
AMWD.US American Woodmark Corporation 20260409 0 39.96 42.38 39.96 41.83 142400 41.83 up up correct
AMZN.US Amazon.com Inc 20260409 0 225.23 233.8 223.27 233.65 65964200 233.65 up up correct
ANAB.US AnaptysBio Inc 20260409 0 64.7801 69.1301 64.61 68.54 560100 45.6933 up up correct
ANDE.US The Andersons Inc 20260409 0 74.7 75.69 73.83 74.22 286700 74.22 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260409 0 0.58 0.58 0.58 0.58 3300 0.58
ANGI.US Angi Inc 20260409 0 7.03 7.21 6.85 7.2 574800 7.2 up up correct
ANGO.US AngioDynamics Inc 20260409 0 10 10.55 9.95 10.09 459400 10.09 up up correct
ANIK.US Anika Therapeutics Inc 20260409 0 15.09 15.475 15.01 15.22 87557 15.22 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260409 0 78.83 80.79 78.48 80.14 334600 80.14 up up correct
ANIX.US Anixa Biosciences Inc 20260409 0 2.71 2.77 2.62 2.74 65300 2.74 up up correct
ANNX.US Annexon Inc 20260409 0 5.99 6.2 5.99 6.14 1280700 6.14 up up correct
ANY.US Sphere 3D Corp 20260409 0 1.45 1.5 1.402 1.45 33600 1.45
AOSL.US Alpha and Omega Semiconductor Limited 20260409 0 24.38 25.4 24.38 25.27 210500 25.27 up up correct
AOUT.US American Outdoor Brands Inc 20260409 0 9.4 9.63 9.0001 9.63 39879 9.63 up up correct
APA.US APA Corporation 20260409 0 39.26 39.85 37.93 38.97 9988700 38.7109 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260409 0 10.2102 13.0919 10.16 10.1905 12750 10.1905 down down correct
APEI.US American Public Education Inc 20260409 0 57.58 58.615 57.09 58.12 242509 58.12 up up correct
API.US Agora Inc 20260409 0 3.77 3.79 3.65 3.68 335919 3.68 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260409 0 40.74 40.76 40.64 40.65 7061700 40.65 down down correct
APM.US Aptorum Group Limited 20260409 0 0.87 0.87 0.82 0.832 25500 0.832 down down correct
APOG.US Apogee Enterprises Inc 20260409 0 34.74 36.2 34.74 36.16 143400 36.16 up up correct
APP.US AppLovin Corporation 20260409 0 394.14 397.99 369.19 379.14 6540500 379.14 down down correct
APPF.US AppFolio Inc 20260409 0 153.33 153.37 145.45 148.61 404100 148.61 down down correct
APPN.US Appian Corporation 20260409 0 22.82 22.845 20.85 21.34 963700 21.34 down down correct
APPS.US Digital Turbine Inc 20260409 0 3.06 3.07 2.94 3.01 1264300 3.01 down down correct
APRE.US Aprea Therapeutics Inc 20260409 0 0.739 0.739 0.67 0.734 108200 0.734 down down correct
APVO.US Aptevo Therapeutics Inc 20260409 0 4.35 4.38 4.25 4.37 15400 4.37 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260409 0 1.34 1.34 1.34 1.34 492 1.34
APYX.US Apyx Medical Corporation 20260409 0 3.83 4.02 3.81 4 152100 4 up up correct
AQB.US AquaBounty Technologies Inc 20260409 0 0.92 0.949 0.91 0.928 27800 0.928 up up correct
AQMS.US Aqua Metals Inc 20260409 0 3.97 4.075 3.902 3.95 20700 3.95 down down correct
AQST.US Aquestive Therapeutics Inc 20260409 0 4.12 4.21 4.12 4.17 723900 4.17 up up correct
ARAY.US Accuray Incorporated 20260409 0 0.37 0.42 0.35 0.42 2128800 0.42 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260409 0 0.67 0.68 0.65 0.65 408800 0.65 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260409 0 0.0738 0.0738 0.0738 0.0738 83242 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260409 0 2.91 2.95 2.83 2.92 17300 2.92 up up correct
ARCB.US ArcBest Corporation 20260409 0 107.99 110.58 107.3 109.22 205100 109.22 up down incorrect
ARCC.US Ares Capital Corporation 20260409 0 18.07 18.14 17.88 18.01 7266500 18.01 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260409 0 8.46 8.46 8.2 8.22 333800 8.22 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260409 0 6.05 6.165 5.95 6.13 2582300 6.13 up down incorrect
AREC.US American Resources Corporation 20260409 0 2.2 2.23 2 2.08 4880800 2.08 down up incorrect
ARGX.US argenx SE 20260409 0 781.15 801.68 777.665 800.5 298708 800.5 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260409 0 6.43 6.69 6.39 6.61 928800 6.61 up up correct
ARKO.US Arko Corp 20260409 0 5.41 5.685 5.365 5.58 653400 5.58 up up correct
ARKR.US Ark Restaurants Corp 20260409 0 6.78 7.01 6.78 6.95 1700 6.95 up up correct
ARLP.US Alliance Resource Partners L.P 20260409 0 27.01 27.32 26.4 26.51 281200 26.51 down up incorrect
AROW.US Arrow Financial Corporation 20260409 0 35.57 36.5 35.57 36.4 275261 36.4 up down incorrect
ARQQ.US Arqit Quantum Inc 20260409 0 12.73 12.99 12.36 12.44 160200 12.44 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260409 0 0.132 0.132 0.132 0.132 3626 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260409 0 24.26 25.03 24.03 24.57 837900 24.57 up down incorrect
ARRY.US Array Technologies Inc 20260409 0 7.23 7.375 7.125 7.21 3849400 7.21 down down correct
ARTL.US Artelo Biosciences Inc 20260409 0 6.47 6.91 6.2 6.51 187700 6.51 up up correct
ARTNA.US Artesian Resources Corporation 20260409 0 32.44 32.75 32.16 32.72 33764 32.72 up up correct
ARTW.US Art's 20260409 0 2.221 2.37 2.12 2.24 169544 2.24 up up correct
ARVN.US Arvinas Inc 20260409 0 11.13 11.47 10.94 11.17 455300 11.17 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260409 0 64.29 66.28 63.55 66.23 1423000 66.23 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260409 0 20.75 20.75 20.75 20.75 0 20.75
ASLE.US AerSale Corporation 20260409 0 6.42 6.675 6.42 6.59 233100 6.59 up up correct
ASMB.US Assembly Biosciences Inc 20260409 0 29.1 30.18 29 29.85 113400 29.85 up up correct
ASML.US ASML Holding N.V 20260409 0 1412.115 1453.545 1412.115 1448.64 1579677 1445.4827 up up correct
ASO.US Academy Sports and Outdoors Inc 20260409 0 55.84 56.36 53.96 55.68 1962690 55.68 down down correct
ASPC.US Alpha Capital Acquisition Company 20260409 0 11.1 15.553 11 12.8 226100 12.8 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260409 0 13.03 13.71 12.75 13.71 1806 13.71 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260409 0 6.725 6.89 6.6 6.8 7103 6.8 up up correct
ASPU.US Aspen Group Inc 20260409 0 0.2878 0.3 0.2878 0.3 14071 0.3 up up correct
ASRT.US Assertio Holdings Inc 20260409 0 18.05 18.15 18.01 18.02 729400 18.02 down down correct
ASRV.US AmeriServ Financial Inc 20260409 0 3.8 3.8 3.6 3.69 8246 3.69 down down correct
ASTC.US Astrotech Corporation 20260409 0 3.63 4 3.4605 3.82 103004 3.82 up up correct
ASTE.US Astec Industries Inc 20260409 0 58.63 61.41 58.15 61.18 152500 61.18 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260409 0 4.57 4.755 4.54 4.67 1079972 4.67 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260409 0 0.1001 0.1001 0.1001 0.1001 2007 0.1001
ASTS.US AST SpaceMobile Inc 20260409 0 96.135 98.5 90.61 91.61 9267700 91.61 down up incorrect
ASUR.US Asure Software Inc 20260409 0 8.56 8.65 8.24 8.6 67500 8.6 up down incorrect
ASYS.US Amtech Systems Inc 20260409 0 13.23 14.18 13.09 13.96 195500 13.96 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260409 0 3.76 3.78 3.65 3.7 2061800 3.7 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260409 0 5.91 6.2 5.05 5.07 64153 5.07 down down correct
ATEC.US Alphatec Holdings Inc 20260409 0 11.48 11.77 11.01 11.07 2369900 11.07 down down correct
ATER.US Aterian Inc 20260409 0 0.691 0.72 0.69 0.718 28000 0.718 up up correct
ATEX.US Anterix Inc 20260409 0 41.72 43.4454 37.43 37.56 548339 37.56 down down correct
ATHE.US Alterity Therapeutics Limited 20260409 0 3.82 3.9 3.8 3.85 11800 3.85 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260409 0 60.65 64.48 60.03 63.32 84200 63.32 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260409 0 25.105 25.13 25.09 25.13 6900 24.7476 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260409 0 22.45 22.65 22.39 22.65 3400 22.65 up down incorrect
ATLO.US Ames National Corporation 20260409 0 28.94 29.71 28.94 29.61 104100 29.61 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260409 0 0.045 0.045 0.045 0.045 0 0.045
ATNI.US ATN International Inc 20260409 0 26.46 26.54 25.61 26.18 109400 26.18 down down correct
ATOM.US Atomera Incorporated 20260409 0 4.41 4.62 4.38 4.53 355600 4.53 up up correct
ATOS.US Atossa Therapeutics Inc 20260409 0 4.84 5.05 4.73 4.98 42925 4.98 up up correct
ATRA.US Atara Biotherapeutics Inc 20260409 0 5.03 5.04 4.44 4.83 131400 4.83 down down correct
ATRC.US AtriCure Inc 20260409 0 28.58 28.58 27.26 28.05 543400 28.05 down up incorrect
ATRO.US Astronics Corporation 20260409 0 72.47 75.01 72.39 73.79 354800 73.79 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260409 0 0.3501 0.46 0.3501 0.45 4514 0.45 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260409 0 37.49 38.86 37.36 38.78 896300 38.78 up up correct
AUBN.US Auburn National Bancorporation Inc 20260409 0 24.01 24.01 24.01 24.01 263 24.01
AUDC.US AudioCodes Ltd 20260409 0 9.03 9.12 8.95 9.06 68200 9.06 up up correct
AUID.US Ipsidy Inc. Common Stock 20260409 0 1.1 1.11 0.97 0.974 456700 0.974 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260409 0 15.89 16.13 15.75 15.96 955200 15.96 up up correct
AUR.US Aurora Innovation Inc 20260409 0 4.19 4.23 4.015 4.03 12434500 4.03 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260409 0 6.72 6.9452 6.59 6.78 315040 6.78 up up correct
AUROW.US Aurora Innovation Inc 20260409 0 0.1604 0.1604 0.155 0.156 13245 0.156 down down correct
AUTL.US Autolus Therapeutics plc 20260409 0 1.49 1.54 1.4485 1.47 2049432 1.47 down down correct
AUUD.US Auddia Inc 20260409 0 3.74 3.96 3.31 3.8 104300 3.8 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260409 0 6.58 6.64 6.44 6.61 920300 6.61 up up correct
AVAV.US AeroVironment Inc 20260409 0 187.5 187.5 175.87 177.7 1267400 177.7 down down correct
AVGO.US Broadcom Inc 20260409 0 352.3 358.7 351.5 354.91 20514900 354.91 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260409 0 5.89 5.96 5.77 5.84 252000 5.84 down down correct
AVNW.US Aviat Networks Inc 20260409 0 21.07 21.54 20.88 21.25 214000 21.25 up up correct
AVO.US Mission Produce Inc 20260409 0 15.2 15.49 14.61 14.7 1122121 14.7 down down correct
AVPT.US Avepoint Inc 20260409 0 9.7 9.74 9.035 9.14 1855700 9.14 down down correct
AVT.US Avnet Inc 20260409 0 66 67.35 65.94 66.94 998600 66.94 up up correct
AVTX.US Avalo Therapeutics Inc 20260409 0 14.77 14.8 13.58 14.21 1041500 14.21 down down correct
AVXL.US Anavex Life Sciences Corp 20260409 0 3 3.12 2.985 3.05 795300 3.05 up up correct
AWRE.US Aware Inc 20260409 0 1.22 1.23 1.15 1.17 11400 1.17 down down correct
AXGN.US AxoGen Inc 20260409 0 33.75 34.51 32.03 33.02 1140100 33.02 down down correct
AXON.US Axon Enterprise Inc 20260409 0 386.51 387.09 347.28 351.33 2118300 351.33 down down correct
AXSM.US Axsome Therapeutics Inc 20260409 0 173.05 180.71 172.02 178.9 986000 178.9 up up correct
AXTI.US AXT Inc 20260409 0 53.8 64.08 53.77 63.12 15924900 63.12 up up correct
AYTU.US Aytu Biopharma Inc 20260409 0 2.69 2.69 2.56 2.56 30600 2.56 down down correct
AZN.US AstraZeneca PLC 20260409 0 202.64 206.5 201.97 204.99 1239200 204.99 up up correct
BAC.US PQ 20260409 0 17.33 17.33 17.26 17.31 50011 17.0445 down down correct
BAND.US Bandwidth Inc 20260409 0 17.98 17.98 17.395 17.51 222064 17.51 down down correct
BANF.US BancFirst Corporation 20260409 0 112.59 116.46 112.14 115.05 109200 115.05 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260409 0 26.23 26.23 26.23 26.23 0 26.23
BANR.US Banner Corporation 20260409 0 63.22 64.78 63.22 64.31 297900 64.31 up down incorrect
BANX.US StoneCastle Financial Corp 20260409 0 19.45 19.54 19.37 19.43 29200 19.2827 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260409 0 2.86 2.86 1.98 2.63 413600 2.63 down up incorrect
BATRA.US The Liberty Braves Group 20260409 0 48.88 49.15 48.71 49.08 27000 49.08 up down incorrect
BATRK.US The Liberty Braves Group 20260409 0 43.92 44.32 43.78 44.26 326500 44.26 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260409 0 4.71 4.86 4.55 4.78 2073800 4.78 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260409 0 7.39 7.6 7.35 7.59 97700 7.59 up up correct
BBGI.US Beasley Broadcast Group Inc 20260409 0 5.39 13.16 5.08 11.02 14841800 11.02 up up correct
BBIG.US Vinco Ventures Inc 20260409 0 0.0008 0.0034 0.0008 0.0034 3527 0.0034 up up correct
BBIO.US BridgeBio Pharma Inc 20260409 0 74.34 76.24 73.14 75.52 2408800 75.52 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260409 0 1.29 1.29 1.235 1.26 7400 1.26 down down correct
BBSI.US Barrett Business Services Inc 20260409 0 28.8 28.81 28.275 28.67 149144 28.67 down up incorrect
BCAB.US BioAtla Inc 20260409 0 4.39 4.6826 4.35 4.52 37298 4.52 up down incorrect
BCBP.US BCB Bancorp Inc 20260409 0 9.54 9.8 9.53 9.74 69700 9.74 up down incorrect
BCDA.US BioCardia Inc 20260409 0 1.22 1.22 1.08 1.17 82700 1.17 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260409 0 0.88 0.91 0.88 0.91 1000 0.91 up up correct
BCML.US BayCom Corp 20260409 0 30.96 32.67 30.96 32.67 43900 32.67 up up correct
BCOR.US Blucora Inc 20260409 0 21.933 21.933 21.933 21.933 100 21.933
BCOW.US 1895 Bancorp of Wisconsin Inc 20260409 0 10.86 10.86 10.86 10.86 100 10.86
BCPC.US Balchem Corporation 20260409 0 172.93 177.06 172.1 175.07 261700 175.07 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260409 0 9.71 9.98 9.71 9.89 4608300 9.89 up up correct
BCTX.US BriaCell Therapeutics Corp 20260409 0 4.38 4.61 4.33 4.54 204600 4.54 up up correct
BCYC.US Bicycle Therapeutics plc 20260409 0 4.95 5.014 4.905 4.97 276200 4.97 up up correct
BDSX.US Biodesix Inc 20260409 0 14.07 14.4 12.775 13.32 62500 13.32 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260409 0 2.5 2.6 2.4 2.58 868700 2.58 up up correct
BEAM.US Beam Therapeutics Inc 20260409 0 25.33 26.695 25.2 26.33 2011100 26.33 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260409 0 1.19 1.21 1.16 1.18 191900 1.18 down down correct
BEATW.US Heartbeam Inc. Warrant 20260409 0 0.1351 0.1351 0.1351 0.1351 1774 0.1351
BEEM.US Beam Global 20260409 0 1.58 1.665 1.58 1.63 731600 1.63 up up correct
BELFA.US Bel Fuse Inc 20260409 0 213.8 223.43 213.8 222.5 96200 222.44 up up correct
BELFB.US Bel Fuse Inc 20260409 0 226.27 236.86 226.06 235 223600 234.9307 up up correct
BFC.US Bank First Corporation 20260409 0 140.11 145.74 139.48 144.62 80900 144.62 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260409 0 1 1.05 0.98 1.04 117300 1.04 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260409 0 0.063 0.063 0.063 0.063 4549 0.063
BFST.US Business First Bancshares Inc 20260409 0 28.13 28.915 28.13 28.76 352700 28.76 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260409 0 1400 1405 1400 1405 1500 1405 up up correct
BHF.US Brighthouse Financial Inc 20260409 0 60.87 61.231 60.55 60.69 498700 60.69 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260409 0 17.17 17.24 17.13 17.24 8100 17.24 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260409 0 11.83 11.95 11.76 11.86 127000 11.86 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260409 0 13.29 13.35 13.245 13.33 208000 13.33 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260409 0 16.88 17 16.84 16.94 14700 16.94 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260409 0 16.3 16.47 16.3 16.43 13900 16.43 up down incorrect
BIDU.US Baidu Inc 20260409 0 111.85 111.85 107.51 108.23 3406700 108.23 down up incorrect
BIIB.US Biogen Inc 20260409 0 177.81 180.06 174.97 177.11 1266500 177.11 down down correct
BILI.US Bilibili Inc 20260409 0 23.88 23.955 23.28 23.77 1835500 23.77 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260409 0 0.55 0.594 0.52 0.525 580700 0.525 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260409 0 2.47 2.55 2.43 2.55 13658 2.55 up up correct
BIVI.US BioVie Inc 20260409 0 1.5 1.5 1.414 1.44 36400 1.44 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260409 0 2.02 2.09 1.8 1.81 33600 1.81 down down correct
BJRI.US BJ's Restaurants Inc 20260409 0 37.9 39.17 37.9 38.62 305100 38.62 up up correct
BKNG.US Booking Holdings Inc 20260409 0 180.03 180.98 173.82 176.6 7232500 176.6 down down correct
BKR.US Baker Hughes Company 20260409 0 63.28 64.92 63.09 63.42 6071400 63.42 up up correct
BKSC.US Bank of South Carolina Corporation 20260409 0 15.7795 15.782 15.5 15.782 1194 15.5478 up up correct
BKYI.US BIO 20260409 0 0.57 0.57 0.55 0.56 8440 5.6 down down correct
BL.US BlackLine Inc 20260409 0 32.77 33.17 31.4 32.04 1185700 32.04 down down correct
BLBD.US Blue Bird Corporation 20260409 0 61.18 63.82 61.12 63.63 490500 63.63 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260409 0 8.42 9.925 8.33 9.88 3122100 9.88 up up correct
BLDP.US Ballard Power Systems Inc 20260409 0 2.58 2.75 2.57 2.64 3718000 2.64 up up correct
BLFS.US BioLife Solutions Inc 20260409 0 19.47 20.86 19.47 20.48 415600 20.48 up up correct
BLIN.US Bridgeline Digital Inc 20260409 0 0.8594 0.8979 0.8233 0.824 25282 0.824 down down correct
BLKB.US Blackbaud Inc 20260409 0 36.8 36.88 35.6 36.16 598600 36.16 down down correct
BLMN.US Bloomin' Brands Inc 20260409 0 5.9 6.15 5.84 6.08 1884600 6.08 up up correct
BLNK.US Blink Charging Co 20260409 0 0.5844 0.6147 0.575 0.5884 1008512 0.5884 up up correct
BLRX.US BioLineRx Ltd 20260409 0 2.3 2.3 2.27 2.28 4600 2.28 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260409 0 3.59 3.6053 3.35 3.48 554969 3.48 down down correct
BMBL.US Bumble Inc 20260409 0 3.47 3.47 3.385 3.45 1730540 3.45 down down correct
BMEA.US Biomea Fusion Inc 20260409 0 1.73 1.91 1.68 1.85 2234333 1.85 up up correct
BMRA.US Biomerica Inc 20260409 0 2.15 2.2 2.11 2.2 37600 2.2 up up correct
BMRC.US Bank of Marin Bancorp 20260409 0 26.7 27.2 26.5 27.09 114600 27.09 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260409 0 56.57 57.09 55.81 56.3 1048500 56.3 down down correct
BNGO.US Bionano Genomics Inc 20260409 0 1.19 1.19 1.14 1.16 113500 1.16 down down correct
BNR.US Burning Rock Biotech Limited 20260409 0 16.58 16.99 16.155 16.25 14256 16.25 down down correct
BNTC.US Benitec Biopharma Inc 20260409 0 10.89 11.1 10.56 11.01 91100 11.01 up up correct
BNTX.US BioNTech SE 20260409 0 91.35 93.025 90.08 91.98 761700 91.98 up up correct
BOKF.US BOK Financial Corporation 20260409 0 133.54 136.38 131.54 135.72 339600 135.72 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260409 0 4.6818 4.8093 4.5 4.51 6552 4.51 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260409 0 1.31 1.349 1.3 1.3 13600 1.3 down down correct
BOOM.US DMC Global Inc 20260409 0 5.26 5.34 5.16 5.19 213900 5.19 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260409 0 4.65 4.65 4.51 4.53 22600 4.53 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260409 0 22.46 23 22.46 22.78 5500 22.78 up up correct
BOXL.US Boxlight Corporation 20260409 0 1.12 1.185 1.1 1.12 167119 1.12
BPOP.US Popular Inc 20260409 0 144.8 147.73 144.34 146.82 743300 146.82 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260409 0 25.1 25.225 25.1 25.225 1650 25.0986 up up correct
BPRN.US The Bank of Princeton 20260409 0 35.5 36.24 35.5 36.15 8700 36.15 up up correct
BPTH.US Bio 20260409 0 0.05 0.06 0.05 0.06 400 0.06 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260409 0 16.43 16.57 16.23 16.38 17100 16.38 down down correct
BPYPN.US Brookfield Property Partners L.P 20260409 0 13.817 13.89 13.8 13.83 9500 13.83 up up correct
BPYPO.US Brookfield Property Partners L.P 20260409 0 15.14 15.25 15.14 15.25 68000 15.25 up up correct
BPYPP.US Brookfield Property Partners L.P 20260409 0 16.09 16.15 15.91 15.975 8100 15.975 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260409 0 1.76 1.815 1.76 1.79 749 1.79 up up correct
BRID.US Bridgford Foods Corporation 20260409 0 7.5 7.5 7.5 7.5 0 7.5
BRKR.US Bruker Corporation 20260409 0 37.72 38.29 36.52 37.98 1485400 37.98 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260409 0 1.28 1.33 1.28 1.3 35100 1.3 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260409 0 0.264 0.264 0.24 0.24 1053900 0.24 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260409 0 21.09 21.225 19.97 20.68 4592600 20.68 down up incorrect
BSBK.US Bogota Financial Corp 20260409 0 8.505 8.66 8.505 8.54 4000 8.54 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260409 0 14.29 14.6 13.9655 14.57 33195 14.57 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260409 0 0.001 0.001 0.001 0.001 451400 0.001
BSRR.US Sierra Bancorp 20260409 0 35.46 36.7 35.34 36.58 44700 36.58 up up correct
BSVN.US Bank7 Corp 20260409 0 43.35 43.44 43.21 43.44 7100 43.44 up up correct
BSY.US Bentley Systems Incorporated 20260409 0 34.63 34.82 33.055 33.45 3288900 33.45 down down correct
BTAI.US BioXcel Therapeutics Inc 20260409 0 1.08 1.15 1.07 1.08 834400 1.08
BTBD.US BT Brands Inc. Common Stock 20260409 0 1.85 1.8599 1.73 1.76 259172 1.76 down down correct
BTBDW.US BT Brands Inc. Warrant 20260409 0 0.199 0.199 0.199 0.199 503 0.199
BTBT.US Bit Digital Inc 20260409 0 1.31 1.39 1.3 1.34 16571700 1.34 up up correct
BTCS.US BTCS Inc. Common Stock 20260409 0 1.5 1.57 1.483 1.54 356600 1.54 up up correct
BTCY.US Biotricity Inc. Common Stock 20260409 0 0.243 0.2732 0.2331 0.259 52856 0.259 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260409 0 6.92 7.1 6.92 7.1 1092100 7.0496 up up correct
BUSE.US First Busey Corporation 20260409 0 26.48 27.09 26.48 26.95 646400 26.6858 up up correct
BVS.US Bioventus Inc 20260409 0 9.07 9.235 8.915 9.1 334200 9.1 up up correct
BWAY.US BrainsWay Ltd 20260409 0 13.53 14.69 13.51 14.3 248000 14.3 up up correct
BWB.US Bridgewater Bancshares Inc 20260409 0 18.52 19 18.495 18.94 73400 18.94 up up correct
BWEN.US Broadwind Inc 20260409 0 2.05 2.15 2.02 2.11 153234 2.11 up up correct
BWFG.US Bankwell Financial Group Inc 20260409 0 51.62 53.58 51.3125 53.41 54632 53.41 up up correct
BWMN.US Bowman Consulting Group Ltd 20260409 0 30.39 31.11 30.27 31.09 70477 31.09 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260409 0 18.04 18.802 18.04 18.5 67400 18.5 up up correct
BYFC.US Broadway Financial Corporation 20260409 0 7.53 7.53 7.53 7.53 200 7.53
BYND.US Beyond Meat Inc 20260409 0 0.59 0.61 0.584 0.6 17857700 0.6 up up correct
BYRN.US Byrna Technologies Inc 20260409 0 7.4 8.27 6.33 6.35 3003700 6.35 down down correct
BYSI.US BeyondSpring Inc 20260409 0 1.83 1.83 1.77 1.77 7800 1.77 down down correct
BZ.US Kanzhun Ltd ADR 20260409 0 13.3 13.37 13.1 13.13 2865100 13.13 down up incorrect
BZUN.US Baozun Inc 20260409 0 2.62 2.69 2.525 2.58 340900 2.58 down up incorrect
CAAS.US China Automotive Systems Inc 20260409 0 4.26 4.27 4.17 4.22 17300 4.22 down up incorrect
CABA.US Cabaletta Bio Inc 20260409 0 3.07 3.22 3.04 3.17 1899600 3.17 up down incorrect
CAC.US Camden National Corporation 20260409 0 50.21 51.38 49.63 51.27 140900 50.8488 up down incorrect
CACC.US Credit Acceptance Corporation 20260409 0 462.59 475.64 459.85 468.97 170200 468.97 up down incorrect
CADCX.US CADCX 20260409 0 23.98 23.98 23.98 23.98 0 23.98
CADEX.US CADEX 20260409 0 24.08 24.08 24.08 24.08 0 24.08
CADFX.US CION Ares Diversified Credit Fund W 20260409 0 24.33 24.33 24.33 24.33 0 24.33
CADL.US Candel Therapeutics Inc. Common Stock 20260409 0 4.88 4.9396 4.8 4.8 927256 4.8 down down correct
CADSX.US CADSX 20260409 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260409 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260409 0 24.14 24.14 24.14 24.14 0 24.14
CAKE.US The Cheesecake Factory Incorporated 20260409 0 57.75 59.18 57.42 58.77 832200 58.77 up up correct
CALA.US Calithera Biosciences Inc 20260409 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260409 0 76.51 78.35 75.76 77.72 875500 77.363 up down incorrect
CAMP.US CalAmp Corp 20260409 0 4.5 4.65 4.4 4.49 35900 4.49 down up incorrect
CAMT.US Camtek Ltd 20260409 0 172.05 177.66 171.66 176.51 300200 176.51 up down incorrect
CAN.US Canaan Inc 20260409 0 0.432 0.444 0.416 0.443 8278000 0.443 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260409 0 31.22 32.13 30.98 31.61 686500 31.61 up down incorrect
CAR.US Avis Budget Group Inc 20260409 0 260.9 297.98 246.01 297.08 4668900 297.08 up down incorrect
CARE.US Carter Bankshares Inc 20260409 0 24.01 24.86 23.93 24.64 499300 24.64 up up correct
CARG.US CarGurus Inc 20260409 0 34.42 34.815 33.339 34.4 668300 34.4 down down correct
CARV.US Carver Bancorp Inc 20260409 0 1.689 1.8 1.4 1.79 6495 1.79 up up correct
CASH.US Meta Financial Group Inc 20260409 0 94.36 96.13 93.91 94.95 251700 94.95 up up correct
CASS.US Cass Information Systems Inc 20260409 0 45.88 47.24 45.38 47.2 88200 47.2 up up correct
CASY.US Casey's General Stores Inc 20260409 0 753.59 774.23 751.33 758.76 707700 758.2339 up up correct
CATY.US Cathay General Bancorp 20260409 0 52.78 54.14 52.7 53.88 451400 53.88 up up correct
CBAN.US Colony Bankcorp Inc 20260409 0 20.78 21.31 20.75 21.18 494000 21.18 up up correct
CBAT.US CBAK Energy Technology Inc 20260409 0 0.82 0.83 0.81 0.82 71700 0.82
CBFV.US CB Financial Services Inc 20260409 0 36.47 36.48 36 36.28 6877 36.28 down down correct
CBIO.US Catalyst Biosciences Inc 20260409 0 18.19 19.5 17.87 19.1 121000 19.1 up up correct
CBNK.US Capital Bancorp Inc 20260409 0 31.22 31.95 31.11 31.84 102200 31.84 up up correct
CBOE.US Cboe Global Markets Inc 20260409 0 298.67 299.65 293.03 294.82 770800 294.82 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260409 0 28.69 30.11 28.34 29.74 1073900 29.49 up up correct
CBSH.US Commerce Bancshares Inc 20260409 0 50.51 51.44 50.33 51.19 849400 51.19 up up correct
CCAP.US Crescent Capital BDC Inc 20260409 0 12.45 12.53 12.3001 12.33 184632 12.33 down down correct
CCB.US Coastal Financial Corporation 20260409 0 80.91 83.575 80.43 82.72 163265 82.72 up up correct
CCBG.US Capital City Bank Group Inc 20260409 0 45.77 46.915 45.73 46.77 124157 46.77 up up correct
CCCC.US C4 Therapeutics Inc 20260409 0 2.83 3.01 2.67 2.83 19702000 2.83
CCD.US Calamos Dynamic Convertible and Income Fund 20260409 0 22.99 23.4 22.97 23.3 204300 23.107 up up correct
CCEL.US Cryo 20260409 0 3.63 3.86 3.51 3.7 10300 3.7 up up correct
CCEP.US Coca 20260409 0 96.46 99.1 96.05 97.91 1772700 97.91 up up correct
CCLFX.US CCLFX 20260409 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260409 0 30.5 31.42 30.5 31.31 163300 31.31 up up correct
CCNEP.US CNB Financial Corporation 20260409 0 24.77 24.85 24.75 24.85 700 24.85 up up correct
CCOI.US Cogent Communications Holdings Inc 20260409 0 19.64 20.51 19.49 20.44 851600 20.44 up up correct
CCRN.US Cross Country Healthcare Inc 20260409 0 9.52 9.65 9.29 9.45 244300 9.45 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260409 0 24.71 25.1 24.11 24.93 103700 24.93 up up correct
CD.US Chindata Group Holdings Limited 20260409 0 4.38 4.645 4.18 4.31 96700 4.31 down down correct
CDLX.US Cardlytics Inc 20260409 0 1.06 1.06 0.961 0.969 2489900 0.969 down down correct
CDNA.US CareDx Inc 20260409 0 17.79 17.865 16.115 16.69 871500 16.69 down down correct
CDNS.US Cadence Design Systems Inc 20260409 0 287.62 288.18 277.45 281.01 2209800 281.01 down down correct
CDW.US CDW Corporation 20260409 0 125.45 127.35 125.31 126.75 1529900 126.75 up up correct
CDXS.US Codexis Inc 20260409 0 2.21 2.45 2.15 2.4 3290600 2.4 up up correct
CDZI.US Cadiz Inc 20260409 0 5.02 5.198 4.91 4.92 744300 4.92 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260409 0 19.5 19.5 19.03 19.25 9900 19.25 down down correct
CEDAX.US CEDAX 20260409 0 21.29 21.29 21.29 21.29 0 21.29
CEDIX.US Destra International & Event 20260409 0 21.31 21.31 21.31 21.31 0 21.31
CEDTX.US CEDTX 20260409 0 21.15 21.15 21.15 21.15 0 21.15
CELC.US Celcuity Inc 20260409 0 116.8 124.64 115.675 124.64 1119900 124.64 up up correct
CELH.US Celsius Holdings Inc 20260409 0 35.55 36.9 35.02 36.38 4382600 36.38 up up correct
CELU.US Celularity Inc 20260409 0 1.41 1.41 1.35 1.36 12919 1.36 down down correct
CELUW.US Celularity Inc 20260409 0 0.0087 0.0087 0.0087 0.0087 3000 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260409 0 0.026 0.026 0.0209 0.026 76567 0.026
CENT.US Central Garden & Pet Company 20260409 0 36.69 37.585 36.62 37.29 73445 37.29 up up correct
CENTA.US Central Garden & Pet Company 20260409 0 32.45 33.3 32.26 33.1 296700 33.1 up up correct
CENX.US Century Aluminum Company 20260409 0 66 68.69 65.6 66.31 1566600 66.31 up up correct
CERS.US Cerus Corporation 20260409 0 1.88 1.92 1.84 1.91 663300 1.91 up up correct
CERT.US Certara Inc 20260409 0 5.36 5.41 5.19 5.41 4463400 5.41 up up correct
CETX.US Cemtrex Inc 20260409 0 1.05 1.09 0.98 1.02 1904700 1.02 down down correct
CEVA.US CEVA Inc 20260409 0 20.52 20.67 19.73 20.25 274600 20.25 down down correct
CFBK.US CF Bankshares Inc 20260409 0 29.03 29.98 29.03 29.86 33200 29.7689 up up correct
CFFI.US C&F Financial Corporation 20260409 0 73.1 76.83 73.1 76.83 4626 76.83 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260409 0 7.51 7.7 7.51 7.66 770300 7.5752 up down incorrect
CG.US The Carlyle Group Inc 20260409 0 47.61 48.26 46.43 48.17 3021500 48.17 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260409 0 17.46 17.505 17.33 17.45 20300 17.1618 down down correct
CGBD.US TCG BDC Inc 20260409 0 10.86 10.93 10.75 10.83 750700 10.83 down down correct
CGC.US Canopy Growth Corporation 20260409 0 1.02 1.1 1.02 1.09 16183400 1.09 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260409 0 22.4 22.4 22.4 22.4 0 22.4
CGEM.US Cullinan Oncology Inc 20260409 0 14.82 15.24 14.8 15.21 551000 15.21 up up correct
CGEN.US Compugen Ltd 20260409 0 2.31 2.49 2.28 2.48 437019 2.48 up up correct
CGNT.US Cognyte Software Ltd 20260409 0 8.72 8.75 8.3 8.47 454442 8.47 down down correct
CGNX.US Cognex Corporation 20260409 0 53.48 54.68 53.14 53.91 1821900 53.91 up up correct
CGO.US Calamos Global Total Return Fund 20260409 0 12.08 12.3 12.05 12.22 85700 12.1414 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260409 0 0.88 0.93 0.853 0.86 697900 0.86 down down correct
CHCI.US Comstock Holding Companies Inc 20260409 0 18.93 19.69 18.52 19.43 27800 19.43 up up correct
CHCO.US City Holding Company 20260409 0 125.81 129 125.76 127.91 126000 127.0362 up up correct
CHDN.US Churchill Downs Incorporated 20260409 0 88.45 89.01 87.01 88.47 650400 88.47 up up correct
CHEF.US The Chefs' Warehouse Inc 20260409 0 62.92 64.65 62.59 64.59 384300 64.59 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260409 0 11.72 11.81 11.61 11.75 320000 11.6547 up up correct
CHKP.US Check Point Software Technologies Ltd 20260409 0 144.93 145.5 139.86 141.85 834900 141.85 down down correct
CHMG.US Chemung Financial Corporation 20260409 0 57.59 60 56 60 8500 60 up up correct
CHNR.US China Natural Resources Inc 20260409 0 3.82 3.93 3.6 3.9 9500 3.9 up up correct
CHRS.US Coherus BioSciences Inc 20260409 0 1.69 1.7 1.61 1.65 990300 1.65 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260409 0 172.42 174.89 168.68 170.2 1467200 170.2 down down correct
CHSCL.US CHS Inc 20260409 0 25.595 25.65 25.5 25.55 20200 25.55 down down correct
CHSCM.US CHS Inc 20260409 0 24.8 24.85 24.75 24.78 5700 24.78 down down correct
CHSCN.US CHS Inc 20260409 0 25.05 25.09 25.01 25.06 13600 25.06 up up correct
CHSCO.US CHS Inc 20260409 0 26.19 26.33 26.12 26.2 55100 26.2 up up correct
CHSCP.US CHS Inc 20260409 0 27.58 27.7085 27.58 27.7 5295 27.7 up up correct
CHTR.US Charter Communications Inc 20260409 0 221.21 225.41 217.78 223.23 1304200 223.23 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260409 0 7.74 7.88 7.74 7.83 369500 7.7804 up up correct
CHY.US Calamos Convertible and High Income Fund 20260409 0 11.8 11.98 11.76 11.98 250700 11.8797 up down incorrect
CIFR.US Cipher Mining Inc 20260409 0 15.29 16.965 15.26 16.36 30843856 16.36 up down incorrect
CIGI.US Colliers International Group Inc 20260409 0 110.35 111.68 107.62 111.51 216300 111.51 up down incorrect
CINF.US Cincinnati Financial Corporation 20260409 0 162.76 165.64 162.62 163.95 615400 163.95 up up correct
CIVB.US Civista Bancshares Inc 20260409 0 23.51 24.24 23.46 24.17 105100 24.17 up up correct
CIZN.US Citizens Holding Company 20260409 0 9.06 9.25 9.06 9.25 400 9.25 up up correct
CLAR.US Clarus Corporation 20260409 0 2.72 2.77 2.68 2.76 132000 2.76 up down incorrect
CLBK.US Columbia Financial Inc 20260409 0 18.06 18.67 18.05 18.5 230700 18.5 up down incorrect
CLBT.US Cellebrite DI 20260409 0 13.24 13.395 12 12.41 2388900 12.41 down down correct
CLDX.US Celldex Therapeutics Inc 20260409 0 32.45 33.86 32.23 33.62 815400 33.62 up up correct
CLFD.US Clearfield Inc 20260409 0 26.5 28.4 26 26.99 496500 26.99 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260409 0 0.336 0.386 0.336 0.384 65400 0.384 up up correct
CLIR.US ClearSign Technologies Corporation 20260409 0 6.3 6.87 5.99 6.18 58100 6.18 down down correct
CLLS.US Cellectis S.A 20260409 0 3.46 3.589 3.45 3.5 7300 3.5 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260409 0 34.69 35.07 33.04 33.45 962300 33.45 down down correct
CLNE.US Clean Energy Fuels Corp 20260409 0 2.38 2.41 2.26 2.29 1700100 2.29 down down correct
CLNN.US Clene Inc 20260409 0 6.38 6.44 6.15 6.34 63700 6.34 down down correct
CLOV.US Clover Health Investments Corp 20260409 0 1.9 1.94 1.89 1.91 2249147 1.91 up up correct
CLPS.US CLPS Incorporation 20260409 0 0.91 1 0.89 1 5600 1 up up correct
CLPT.US ClearPoint Neuro Inc 20260409 0 9.06 9.14 8.84 8.96 528300 8.96 down down correct
CLRB.US Cellectar Biosciences Inc 20260409 0 2.77 2.8699 2.75 2.82 16867 2.82 up up correct
CLRO.US ClearOne Inc 20260409 0 3.32 3.32 3.32 3.32 331 3.32
CLSK.US CleanSpark Inc 20260409 0 9.76 10.53 9.725 10.2 22935300 10.2 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260409 0 16.42 16.439 15.95 15.97 89700 15.97 down down correct
CLVR.US Clever Leaves Holdings Inc 20260409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260409 0 1.25 1.25 1.25 1.25 302 1.25
CMBM.US Cambium Networks Corporation 20260409 0 0.02 0.15 0.02 0.1 13811 0.1 up down incorrect
CMCO.US Columbus McKinnon Corporation 20260409 0 14.81 15.68 14.81 15.58 442400 15.5094 up down incorrect
CMCSA.US Comcast Corporation 20260409 0 27.82 28.32 27.63 28.31 24209100 28.31 up up correct
CMCT.US CIM Commercial Trust Corporation 20260409 0 0.59 0.65 0.59 0.63 35770 6.3 up up correct
CME.US CME Group Inc 20260409 0 302.96 303.68 297.64 298.93 4031700 298.93 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260409 0 1.71 1.835 1.62 1.67 123700 1.67 down down correct
CMPR.US Cimpress plc 20260409 0 77.32 78.05 74.44 75.14 142600 75.14 down down correct
CMPS.US COMPASS Pathways plc 20260409 0 5.67 5.7077 5.57 5.58 1209400 5.58 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260409 0 5.32 5.595 5.3 5.45 2686305 5.45 up up correct
CMTL.US Comtech Telecommunications Corp 20260409 0 3.91 3.98 3.73 3.78 152400 3.78 down down correct
CNDT.US Conduent Incorporated 20260409 0 1.41 1.48 1.39 1.48 994800 1.48 up up correct
CNET.US ZW Data Action Technologies Inc 20260409 0 0.7 0.72 0.7 0.72 2000 0.72 up up correct
CNEY.US CN Energy Group. Inc 20260409 0 0.389 0.413 0.375 0.412 132600 0.412 up up correct
CNOB.US ConnectOne Bancorp Inc 20260409 0 28.15 28.62 28.15 28.25 585400 28.25 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260409 0 24.68 24.7 24.67 24.68 2700 24.68
CNRLX.US CNRLX 20260409 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260409 0 4.44 4.44 4.44 4.44 0 4.44
CNSP.US CNS Pharmaceuticals Inc 20260409 0 2.25 2.25 2.06 2.13 32200 2.13 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260409 0 39.59 39.8 39.435 39.76 1947100 39.76 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260409 0 2.61 2.9 2.58 2.78 270752 2.78 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260409 0 2.65 2.83 2.58 2.59 595000 2.59 down down correct
CNTY.US Century Casinos Inc 20260409 0 1.46 1.5 1.46 1.48 46715 1.48 up up correct
CNXC.US Concentrix Corporation 20260409 0 27.73 28.55 27.23 28.5 1176400 28.1168 up up correct
CNXN.US PC Connection Inc 20260409 0 61.93 63.36 60.95 62.69 64500 62.69 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260409 0 48.35 49.695 47.73 48.83 1146000 48.83 up up correct
COCP.US Cocrystal Pharma Inc 20260409 0 1.4 1.52 1.36 1.43 551700 1.43 up up correct
CODA.US Coda Octopus Group Inc 20260409 0 11.95 12.6 11.95 12.38 120000 12.38 up up correct
CODX.US Co 20260409 0 1.39 1.5 1.35 1.44 201243 1.44 up up correct
COF.US PN 20260409 0 16.06 16.23 16.06 16.21 16692 16.21 up up correct
COFS.US ChoiceOne Financial Services Inc 20260409 0 29.07 30.37 29.07 30.32 116968 30.32 up up correct
COGT.US Cogent Biosciences Inc 20260409 0 36.56 37.5 36.0918 37.35 2473044 37.35 up up correct
COHR.US Coherent Inc 20260409 0 286.4 301 277.19 284.17 6374700 284.17 down down correct
COHU.US Cohu Inc 20260409 0 34.44 35.74 34.36 35.4 677400 35.4 up up correct
COIN.US Coinbase Global Inc 20260409 0 175.83 177.14 166.4 169.02 10754900 169.02 down down correct
COKE.US Coca 20260409 0 202.02 209.28 201.18 209.04 364000 208.7688 up up correct
COLB.US Columbia Banking System Inc 20260409 0 28.69 29.66 28.69 29.57 2751300 29.57 up up correct
COLL.US Collegium Pharmaceutical Inc 20260409 0 33.06 35.25 33.06 35.25 568878 35.25 up up correct
COLM.US Columbia Sportswear Company 20260409 0 57.64 58.94 57.06 58.78 509200 58.78 up up correct
COMS.US COMSovereign Holding Corp 20260409 0 0.0016 0.0016 0.0016 0.0016 164 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260409 0 8.52 8.635 7.7 7.877 96600 7.877 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260409 0 41.73 42.84 41 42.25 925400 42.25 up up correct
COST.US Costco Wholesale Corporation 20260409 0 1029.49 1035.82 1025.057 1032.03 1433627 1030.5346 up up correct
CPHC.US Canterbury Park Holding Corporation 20260409 0 15.61 15.61 15.61 15.61 0 15.61
CPIX.US Cumberland Pharmaceuticals Inc 20260409 0 3.18 3.2 3.09 3.11 16969 3.11 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260409 0 0.33 0.385 0.281 0.309 680500 0.309 down down correct
CPRDX.US CPRDX 20260409 0 11.34 11.34 11.34 11.34 0 11.34
CPREX.US CPREX 20260409 0 11.35 11.35 11.35 11.35 0 11.35
CPRSX.US CPRSX 20260409 0 11.34 11.34 11.34 11.34 0 11.34
CPRT.US Copart Inc 20260409 0 33.07 33.15 32.46 32.99 5458100 32.99 down down correct
CPRTX.US CPRTX 20260409 0 11.34 11.34 11.34 11.34 0 11.34
CPRX.US Catalyst Pharmaceuticals Inc 20260409 0 24.98 25.82 24.92 25.6 1534100 25.6 up up correct
CPSH.US CPS Technologies Corporation 20260409 0 4.7 4.85 4.5 4.76 178800 4.76 up up correct
CPSS.US Consumer Portfolio Services Inc 20260409 0 7.84 8.39 7.72 8.35 16600 8.35 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260409 0 13.63 13.975 13.63 13.92 138100 13.7823 up up correct
CRAI.US CRA International Inc 20260409 0 165.26 167.35 161.77 164.7 191900 164.7 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260409 0 9.82 10.73 9.81 10.32 199800 10.32 up down incorrect
CRBU.US Caribou Biosciences Inc 20260409 0 1.95 2 1.93 1.96 891128 1.96 up down incorrect
CRCT.US Cricut Inc 20260409 0 4.21 4.23 4.11 4.14 743495 4.14 down up incorrect
CRDF.US Cardiff Oncology Inc 20260409 0 1.58 1.69 1.55 1.67 1022800 1.67 up down incorrect
CRDFX.US CRDFX 20260409 0 22.41 22.41 22.41 22.41 0 22.41
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260409 0 22.4 22.4 22.4 22.4 0 22.4
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260409 0 1.29 1.38 1.29 1.38 738000 1.38 up down incorrect
CRDLX.US CRDLX 20260409 0 22.4 22.4 22.4 22.4 0 22.4
CRDTX.US Griffin Inst Access Credit Fund CL A 20260409 0 22.41 22.41 22.41 22.41 0 22.41
CREDX.US CREDX 20260409 0 8.03 8.03 8.03 8.03 0 8.03
CREG.US China Recycling Energy Corporation 20260409 0 0.33 0.36 0.33 0.34 476400 0.34 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260409 0 12.45 12.52 12.03 12.05 192800 12.05 down down correct
CREX.US Creative Realities Inc 20260409 0 3.45 3.58 3.45 3.47 11000 3.47 up up correct
CRIS.US Curis Inc 20260409 0 0.57 0.57 0.51 0.51 761600 0.51 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260409 0 0.033 0.033 0.033 0.033 0 0.033
CRMD.US CorMedix Inc 20260409 0 7.23 7.38 7.2 7.36 723000 7.36 up down incorrect
CRMT.US America's Car 20260409 0 12.92 12.92 11.97 12.29 168100 12.29 down up incorrect
CRNC.US Cerence Inc 20260409 0 7.75 7.82 7.467 7.6 495300 7.6 down up incorrect
CRNT.US Ceragon Networks Ltd 20260409 0 2.28 2.35 2.24 2.34 264319 2.34 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260409 0 39.58 39.995 39.28 39.63 857800 39.63 up down incorrect
CRON.US Cronos Group Inc 20260409 0 2.51 2.57 2.5 2.55 893100 2.55 up down incorrect
CROX.US Crocs Inc 20260409 0 97.08 102.86 96.83 101.95 2306800 101.95 up up correct
CRSP.US CRISPR Therapeutics AG 20260409 0 51.27 52.27 51.1 51.72 1100100 51.72 up up correct
CRSR.US Corsair Gaming Inc 20260409 0 5.64 5.68 5.54 5.59 920700 5.59 down down correct
CRTD.US Creatd Inc 20260409 0 9.8 9.8 9.8 9.8 0 9.8
CRTO.US Criteo S.A 20260409 0 18.51 18.605 17.26 18.12 345100 18.12 down down correct
CRUS.US Cirrus Logic Inc 20260409 0 154.68 160.66 154.04 159.71 729000 159.71 up up correct
CRVL.US CorVel Corporation 20260409 0 53.39 54.18 51.69 54.14 264700 54.14 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260409 0 14.81 15.75 14.785 15.67 677100 15.67 up up correct
CRWD.US CrowdStrike Holdings Inc 20260409 0 425.98 427.02 390.81 394.68 5420500 394.68 down down correct
CRWS.US Crown Crafts Inc 20260409 0 2.71 2.75 2.69 2.69 26300 2.69 down down correct
CSBR.US Champions Oncology Inc 20260409 0 5.86 5.88 5.7 5.75 10200 5.75 down down correct
CSCO.US Cisco Systems Inc 20260409 0 83.85 84.77 82.15 83.17 17611700 83.17 down down correct
CSGP.US CoStar Group Inc 20260409 0 38.28 38.44 36.91 37.32 5766600 37.32 down down correct
CSGS.US CSG Systems International Inc 20260409 0 80.05 80.12 79.99 80.07 319800 80.07 up up correct
CSIQ.US Canadian Solar Inc 20260409 0 12.39 12.9 12.26 12.31 1687100 12.31 down down correct
CSPI.US CSP Inc 20260409 0 8.79 8.91 8.46 8.91 9500 8.91 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260409 0 18.17 18.46 18.16 18.43 402799 18.3087 up up correct
CSTE.US Caesarstone Ltd 20260409 0 1.35 1.46 1.3074 1.42 265602 1.42 up up correct
CSTL.US Castle Biosciences Inc 20260409 0 24.83 25.54 23.33 23.43 216200 23.43 down down correct
CSWC.US Capital Southwest Corporation 20260409 0 22.9 22.91 22.65 22.67 504700 22.4852 down down correct
CSX.US CSX Corporation 20260409 0 42.15 43.01 42.1 42.49 12394700 42.49 up up correct
CTAS.US Cintas Corporation 20260409 0 173.28 174.32 172.15 174.15 1795500 174.15 up up correct
CTBI.US Community Trust Bancorp Inc 20260409 0 63.76 65.68 63.17 65.54 165300 65.54 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260409 0 4.63 4.675 4.54 4.62 451500 4.62 down down correct
CTLP.US Cantaloupe Inc 20260409 0 10.71 10.865 10.71 10.85 721560 10.85 up up correct
CTMX.US CytomX Therapeutics Inc 20260409 0 4.25 4.31 4.16 4.24 3958200 4.24 down down correct
CTRE.US CareTrust REIT Inc 20260409 0 38.73 39.91 38.56 39.42 1866900 39.42 up up correct
CTRM.US Castor Maritime Inc 20260409 0 1.75 1.793 1.722 1.74 17900 1.74 down down correct
CTRN.US Citi Trends Inc 20260409 0 44.04 47.35 43.94 45.29 88700 45.29 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260409 0 60 60.3 58.08 59.2 5866200 59.2 down down correct
CTSO.US Cytosorbents Corporation 20260409 0 0.62 0.62 0.596 0.605 32000 0.605 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260409 0 0.819 0.866 0.8 0.843 252300 0.843 up up correct
CUE.US Cue Biopharma Inc 20260409 0 0.2493 0.295 0.21 0.2929 378996 8.787 up up correct
CUEN.US Cuentas Inc 20260409 0 0.2375 0.2375 0.2375 0.2375 0 0.2375
CULL.US Cullman Bancorp Inc. Common Stock 20260409 0 13.75 13.75 13.75 13.75 108 13.75
CURI.US CuriosityStream Inc 20260409 0 3.32 3.32 3.15 3.17 229800 3.17 down down correct
CVBF.US CVB Financial Corp 20260409 0 20.14 20.8 20.14 20.75 1317300 20.75 up up correct
CVCO.US Cavco Industries Inc 20260409 0 503.96 529.69 503.96 519.67 228900 519.67 up up correct
CVGI.US Commercial Vehicle Group Inc 20260409 0 3.73 4.04 3.73 3.99 377900 3.99 up up correct
CVGW.US Calavo Growers Inc 20260409 0 27.8 28.2 27.57 27.68 251200 27.4821 down down correct
CVLG.US Covenant Logistics Group Inc 20260409 0 28.7 29.16 28.61 28.91 119800 28.91 up up correct
CVLT.US Commvault Systems Inc 20260409 0 78.19 81.18 71.75 80.61 2102900 80.61 up up correct
CVRX.US CVRx Inc. Common Stock 20260409 0 7.76 7.875 7.03 7.48 319600 7.48 down down correct
CVV.US CVD Equipment Corporation 20260409 0 4 4.02 3.82 3.9 81300 3.9 down down correct
CWBC.US Community West Bancshares 20260409 0 23.56 24.2 23.5 24.05 222100 24.05 up up correct
CWCO.US Consolidated Water Co. Ltd 20260409 0 34.69 35.8 34.69 35.7 80524 35.7 up up correct
CWST.US Casella Waste Systems Inc 20260409 0 86.65 87.89 86.01 86.77 559800 86.77 up up correct
CXDO.US Crexendo Inc 20260409 0 6.34 6.34 6.05 6.1 164400 6.1 down down correct
CYAN.US Cyanotech Corporation 20260409 0 0.3 0.39 0.3 0.39 3700 0.39 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260409 0 2.89 3.75 2.851 3.16 2132600 3.16 up up correct
CYPS.US Cyclo3pss Corporation 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260409 0 9.21 9.83 9.09 9.76 471100 9.76 up down incorrect
CYTK.US Cytokinetics Incorporated 20260409 0 65.67 65.67 64.21 64.59 1364700 64.59 down up incorrect
CZNC.US Citizens & Northern Corporation 20260409 0 23.25 23.93 23.25 23.91 44600 23.91 up up correct
CZR.US Caesars Entertainment Inc 20260409 0 26.62 26.87 26.24 26.44 2612800 26.44 down down correct
CZWI.US Citizens Community Bancorp Inc 20260409 0 20.75 20.94 20.65 20.77 42500 20.77 up up correct
DAKT.US Daktronics Inc 20260409 0 20.01 20.3 19.61 19.89 305200 19.89 down down correct
DARE.US Daré Bioscience Inc 20260409 0 1.87 1.87 1.81 1.85 52200 1.85 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260409 0 21.46 21.48 21.45 21.48 1326400 21.48 up up correct
DBGI.US Digital Brands Group Inc 20260409 0 1.84 1.93 1.7 1.75 266600 1.75 down down correct
DBVT.US DBV Technologies S.A 20260409 0 20.97 21.495 20.97 21.4 117700 21.4 up up correct
DBX.US Dropbox Inc 20260409 0 22.62 22.64 21.79 22.23 4840900 22.23 down down correct
DCBO.US Docebo Inc 20260409 0 16.85 16.85 15.695 16.06 209100 16.06 down down correct
DCGO.US DocGo Inc 20260409 0 0.55 0.587 0.53 0.577 1050200 0.577 up up correct
DCOM.US Dime Community Bancshares Inc 20260409 0 35.45 36.59 35.03 36.45 270500 36.1962 up up correct
DCOMP.US Dime Community Bancshares Inc 20260409 0 18.5 18.5499 18.42 18.5499 3157 18.5499 up up correct
DCTH.US Delcath Systems Inc 20260409 0 9.75 9.97 9.7 9.88 180400 9.88 up up correct
DDOG.US Datadog Inc 20260409 0 118.68 119.45 108.51 108.98 6315200 108.98 down down correct
DFH.US Dream Finders Homes Inc 20260409 0 13.98 14.365 13.74 14.25 732964 14.25 up down incorrect
DGICA.US Donegal Group Inc 20260409 0 17.32 17.66 17.32 17.53 93882 17.3294 up up correct
DGICB.US Donegal Group Inc 20260409 0 18.19 18.89 18 18.89 241 18.7183 up up correct
DGII.US Digi International Inc 20260409 0 53.61 54.67 53.26 54.43 248800 54.43 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260409 0 1.06 1.06 0.93 0.971 262600 0.971 down up incorrect
DHC.US Diversified Healthcare Trust 20260409 0 7.01 7.36 7 7.29 1752637 7.2801 up down incorrect
DHCNI.US DHCNI 20260409 0 17.54 17.85 17.4 17.85 16200 17.5104 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260409 0 17.98 18.1 17.73 18.1 17634 18.1 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260409 0 172.32 172.6 171.48 171.58 17255 171.58 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260409 0 5.5 5.622 5.445 5.55 83200 5.55 up up correct
DIOD.US Diodes Incorporated 20260409 0 78.84 82.82 78.81 82.29 717300 82.29 up up correct
DJCO.US Daily Journal Corporation 20260409 0 532.8 555.2 527.21 549.59 71200 549.59 up up correct
DKNG.US DraftKings Inc 20260409 0 23.7 23.73 22.17 22.25 15539900 22.25 down down correct
DLHC.US DLH Holdings Corp 20260409 0 5.98 6.06 5.93 6.06 9200 6.06 up up correct
DLO.US DLocal Limited Class A Common Shares 20260409 0 12.69 13.155 12.49 12.97 1159620 12.97 up up correct
DLPN.US Dolphin Entertainment Inc 20260409 0 1.57 1.61 1.52 1.55 35100 1.55 down down correct
DLTH.US Duluth Holdings Inc 20260409 0 3.4 3.435 3.26 3.31 56300 3.31 down down correct
DLTR.US Dollar Tree Inc 20260409 0 103.75 104.25 100.56 102.6 4463300 102.6 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260409 0 6.2 6.32 5.85 6.18 293300 6.18 down up incorrect
DMLP.US Dorchester Minerals L.P 20260409 0 27.99 28.115 27.6 27.76 147420 27.76 down up incorrect
DMRC.US Digimarc Corporation 20260409 0 6.18 6.29 5.89 6.27 222591 6.27 up down incorrect
DNLI.US Denali Therapeutics Inc 20260409 0 19.37 19.73 19.05 19.29 1435300 19.29 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260409 0 3.31 3.38 3.25 3.37 1427900 3.37 up up correct
DOCU.US DocuSign Inc 20260409 0 45.26 45.6 43.01 45.55 5212000 45.55 up up correct
DOGZ.US Dogness (International) Corporation 20260409 0 1.3734 1.3986 1.35 1.35 12300 1.35 down down correct
DOMO.US Domo Inc 20260409 0 2.74 2.74 2.56 2.65 1268800 2.65 down down correct
DORM.US Dorman Products Inc 20260409 0 105.18 110.13 104.81 109.92 166800 109.92 up down incorrect
DOX.US Amdocs Limited 20260409 0 65.41 66.07 63.82 64.39 1053300 64.39 down up incorrect
DOYU.US DouYu International Holdings Limited 20260409 0 4.91 4.94 4.8 4.89 13200 4.89 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260409 0 5.14 5.21 5.03 5.07 673868 5.07 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260409 0 16.77 16.77 16.066 16.066 3300 15.5785 down up incorrect
DRIO.US DarioHealth Corp 20260409 0 7.06 7.65 7.06 7.1 11900 7.1 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260409 0 1.27 1.29 1.2 1.21 54400 1.21 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260409 0 0.0183 0.0183 0.0183 0.0183 12350 0.0183
DRVN.US Driven Brands Holdings Inc 20260409 0 12.47 12.79 12.47 12.66 1013300 12.66 up up correct
DSGN.US Design Therapeutics Inc 20260409 0 12.53 12.79 12.23 12.49 204000 12.49 down down correct
DSGX.US The Descartes Systems Group Inc 20260409 0 67.14 67.35 63.84 64.77 1022400 64.77 down down correct
DSP.US Viant Technology Inc 20260409 0 10.51 10.76 9.86 10.24 180085 10.24 down down correct
DSWL.US Deswell Industries Inc 20260409 0 3.2 3.29 3.15 3.16 4300 3.16 down down correct
DTIL.US Precision BioSciences Inc 20260409 0 5.99 6.61 5.96 6.61 208000 6.61 up up correct
DTSS.US Datasea Inc 20260409 0 0.94 0.9422 0.8614 0.868 35224 0.868 down down correct
DTST.US Data Storage Corporation 20260409 0 3.92 4.1 3.92 4.07 14200 4.07 up up correct
DTSTW.US Data Storage Corporation 20260409 0 0.0523 0.0533 0.0523 0.0533 254 0.0533 up up correct
DUO.US Fangdd Network Group Ltd 20260409 0 1.18 1.18 1.15 1.17 11100 1.17 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260409 0 91.57 93.34 87.89 90.53 2537900 90.53 down down correct
DUOT.US Duos Technologies Group Inc 20260409 0 6.88 6.985 6.48 6.91 619871 6.91 up up correct
DWSN.US Dawson Geophysical Company 20260409 0 2.72 2.85 2.69 2.81 55300 2.81 up down incorrect
DXCM.US DexCom Inc 20260409 0 65.39 66.44 64.4 65.68 3762700 65.68 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260409 0 0.5 0.52 0.49 0.5 90600 0.5
DXPE.US DXP Enterprises Inc 20260409 0 148.19 155.12 147.78 151.64 131800 151.64 up up correct
DYAI.US Dyadic International Inc 20260409 0 0.88 0.93 0.88 0.88 7400 0.88
DYN.US Dyne Therapeutics Inc 20260409 0 18.15 19.37 18.14 19.36 2004300 19.36 up up correct
EA.US Electronic Arts Inc 20260409 0 203.9 203.94 202.14 202.2 2370900 202.2 down down correct
EBAY.US eBay Inc 20260409 0 97.12 97.25 94.3 95.58 4007300 95.58 down down correct
EBC.US Eastern Bankshares Inc 20260409 0 20.41 20.99 20.41 20.96 2662500 20.96 up up correct
EBET.US Esports Technologies Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260409 0 21.7 22.39 21.56 22.26 117200 22.26 up up correct
EBON.US Ebang International Holdings Inc 20260409 0 1.89 1.92 1.89 1.9 3300 1.9 up up correct
ECOR.US electroCore Inc 20260409 0 7.11 7.322 6.425 6.65 170100 6.65 down down correct
ECPG.US Encore Capital Group Inc 20260409 0 73.88 76.74 73.46 76.36 371800 76.36 up up correct
EDAP.US EDAP TMS S.A 20260409 0 3.56 3.56 3.26 3.36 17300 3.36 down down correct
EDIT.US Editas Medicine Inc 20260409 0 2.75 2.92 2.71 2.89 1346500 2.89 up up correct
EDRY.US EuroDry Ltd 20260409 0 19.78 19.95 19.33 19.94 11882 19.94 up up correct
EDSA.US Edesa Biotech Inc 20260409 0 5.86 6.25 5.7 5.92 172900 5.92 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260409 0 1.04 1.04 1 1 5100 1 down down correct
EDUC.US Educational Development Corporation 20260409 0 1.32 1.38 1.32 1.33 21300 1.33 up up correct
EEFT.US Euronet Worldwide Inc 20260409 0 68.16 69.28 67.04 69.27 560100 69.27 up up correct
EEIQ.US Elite Education Group International Limited 20260409 0 5.785 5.785 4.72 4.87 173300 4.87 down down correct
EFOI.US Energy Focus Inc 20260409 0 2.22 2.22 1.91 2 9074 2 down down correct
EFSC.US Enterprise Financial Services Corp 20260409 0 57.69 59.39 55.84 59.02 270000 59.02 up up correct
EFTR.US Effector Therapeutics Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260409 0 7.78 7.9571 7.425 7.49 172306 7.49 down up incorrect
EGBN.US Eagle Bancorp Inc 20260409 0 26.52 27.21 26.43 27.01 477200 27.01 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260409 0 28.154 28.154 28.154 28.154 100 28.154
EGRX.US Eagle Pharmaceuticals Inc 20260409 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260409 0 11.04 11.14 10.74 10.83 540800 10.83 down down correct
EHTH.US eHealth Inc 20260409 0 1.38 1.38 1.29 1.32 628424 1.32 down down correct
EIOAX.US EIOAX 20260409 0 8.24 8.24 8.24 8.24 0 8.24
EIOMX.US EIOMX 20260409 0 8.12 8.12 8.12 8.12 0 8.12
EJH.US E 20260409 0 1.85 1.85 1.75 1.78 13314 1.78 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20260409 0 8.72 8.934 7.89 8.02 93500 8.02 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260409 0 3.09 3.21 3.08 3.1 991700 3.1 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260409 0 0.11 0.11 0.071 0.071 538 0.071 down down correct
ELSE.US Electro 20260409 0 4.45 4.45 4.35 4.43 2800 4.43 down down correct
ELTK.US Eltek Ltd 20260409 0 7.98 7.98 7.85 7.93 2600 7.93 down down correct
ELYS.US Elys Game Technology Corp 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260409 0 1.13 1.14 1.13 1.14 3852 1.14 up up correct
EML.US The Eastern Company 20260409 0 21.13 21.71 21.13 21.7 8700 21.7 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260409 0 0.937 0.95 0.9 0.95 235300 0.95 up up correct
ENPH.US Enphase Energy Inc 20260409 0 32.28 32.63 30.87 31.26 6562800 31.26 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260409 0 0.502 0.506 0.461 0.484 262400 0.484 down down correct
ENSG.US The Ensign Group Inc 20260409 0 204.08 204.48 201.44 201.56 396400 201.56 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260409 0 13.67 14.12 13.43 13.95 108334 13.95 up up correct
ENTG.US Entegris Inc 20260409 0 129.51 133.05 127.35 132.63 1915200 132.5384 up down incorrect
ENTX.US Entera Bio Ltd 20260409 0 1.19 1.2 1.12 1.15 48464 1.15 down up incorrect
ENVB.US Enveric Biosciences Inc 20260409 0 1.97 2.05 1.94 2.04 11800 2.04 up down incorrect
ENVX.US Enovix Corporation 20260409 0 5.68 5.835 5.5 5.58 4553500 5.58 down up incorrect
EOLS.US Evolus Inc 20260409 0 4.05 4.265 4.015 4.24 832100 4.24 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260409 0 4.95 5.99 4.91 5.95 62908400 5.95 up down incorrect
EPSN.US Epsilon Energy Ltd 20260409 0 6.14 6.345 6.0958 6.19 291312 6.19 up up correct
EQ.US Equillium Inc 20260409 0 1.78 1.92 1.76 1.91 261500 1.91 up up correct
EQBK.US Equity Bancshares Inc 20260409 0 46.15 46.89 46.15 46.51 172100 46.51 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260409 0 1017.98 1039.9 1017.98 1031.5699 405800 1031.5699 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260409 0 16.94 17.548 16.82 17.36 3430100 17.36 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260409 0 11.93 11.97 11.78 11.9 10513200 11.9 down down correct
ERIE.US Erie Indemnity Company 20260409 0 250.4 259.55 250.4 257.25 156900 257.25 up up correct
ERII.US Energy Recovery Inc 20260409 0 10.72 11.12 10.67 11.06 855900 11.06 up up correct
ESCA.US Escalade Incorporated 20260409 0 17.62 17.64 17.13 17.59 33305 17.59 down down correct
ESEA.US Euroseas Ltd 20260409 0 69.23 69.69 65.42 66.65 63542 66.65 down down correct
ESLT.US Elbit Systems Ltd 20260409 0 932.03 940.2 924.67 928.47 109300 927.4665 down down correct
ESPR.US Esperion Therapeutics Inc 20260409 0 2.29 2.33 2.18 2.18 8228900 2.18 down down correct
ESQ.US Esquire Financial Holdings Inc 20260409 0 113.72 116.92 112.97 116.32 187900 116.32 up up correct
ESSC.US East Stone Acquisition Corporation 20260409 0 27.05 27.56 27.05 27.522 1100 27.522 up up correct
ESTA.US Establishment Labs Holdings Inc 20260409 0 62 62.78 60.78 62.06 462400 62.06 up up correct
ETON.US Eton Pharmaceuticals Inc 20260409 0 26.37 27.19 26.25 27.1 333100 27.1 up up correct
ETSY.US Etsy Inc 20260409 0 53.37 54.26 52.355 53.42 2615974 53.42 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260409 0 11.39 11.45 11.08 11.41 119500 11.41 up down incorrect
EVER.US EverQuote Inc 20260409 0 16.05 16.05 15.26 15.88 537800 15.88 down up incorrect
EVFM.US Evofem Biosciences Inc 20260409 0 0.009 0.009 0.009 0.009 113000 0.009
EVGN.US Evogene Ltd 20260409 0 0.84 0.87 0.79 0.82 110300 0.82 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260409 0 1.88 2.015 1.88 2 4047500 2 up down incorrect
EVGOW.US EVgo Equity Warrants 20260409 0 0.025 0.028 0.022 0.027 10500 0.027 up up correct
EVLO.US Evelo Biosciences Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 2806 0.0001
EVLV.US Newhold Investment Corp 20260409 0 6.14 6.15 5.9 6.1 2662500 6.1 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260409 0 0.076 0.076 0.076 0.076 26997 0.076
EVOL.US Evolving Systems Inc 20260409 0 0.5 0.5 0.5 0.5 200 0.5
EWBC.US East West Bancorp Inc 20260409 0 114.26 117.27 113.84 116.73 856900 116.73 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260409 0 5.82 5.84 5.81 5.81 586200 5.81 down down correct
EWTX.US Edgewise Therapeutics Inc 20260409 0 32.7 33.7 32.32 33.52 575000 33.52 up up correct
EXC.US Exelon Corporation 20260409 0 49.1 50.11 49.1 49.44 7686200 49.44 up up correct
EXEL.US Exelixis Inc 20260409 0 44 45.56 43.82 45.41 1813100 45.41 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260409 0 0.79 0.8 0.76 0.786 584200 0.786 down down correct
EXLS.US ExlService Holdings Inc 20260409 0 30.27 30.3 29.38 29.77 2533000 29.77 down down correct
EXPD.US Expeditors International of Washington Inc 20260409 0 146.47 147.88 143.44 144.83 1357100 144.83 down down correct
EXPE.US Expedia Group Inc 20260409 0 234.97 235.73 225.63 230.26 1549300 230.26 down down correct
EXPI.US eXp World Holdings Inc 20260409 0 5.92 6.03 5.82 5.99 1056900 5.99 up up correct
EXPO.US Exponent Inc 20260409 0 66.4 66.73 64.99 66.66 518700 66.66 up up correct
EXTR.US Extreme Networks Inc 20260409 0 16.52 17.7 16.28 17.66 3500435 17.66 up up correct
EYE.US National Vision Holdings Inc 20260409 0 25.42 26.92 25.01 26.34 1083600 26.34 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260409 0 35.45 35.45 35.45 35.45 14 35.309
EYPT.US EyePoint Pharmaceuticals Inc 20260409 0 14.03 14.42 13.91 14.23 903700 14.23 up up correct
EZGO.US EZGO Technologies Ltd 20260409 0 1.26 1.32 1.23 1.3 21800 1.3 up up correct
EZPW.US EZCORP Inc 20260409 0 28 28.87 27.46 28.44 913500 28.44 up up correct
FA.US First Advantage Corporation Common Stock 20260409 0 11.17 11.34 10.63 11.15 875602 11.15 down down correct
FAMI.US Farmmi Inc 20260409 0 1.22 1.22 1.22 1.22 0 1.22
FANG.US Diamondback Energy Inc 20260409 0 187.97 191.14 185.27 186.31 3384800 186.31 down down correct
FARM.US Farmer Bros. Co 20260409 0 1.255 1.26 1.24 1.26 176433 1.26 up up correct
FAST.US Fastenal Company 20260409 0 48.18 49.42 47.98 49.1 7316900 48.8398 up up correct
FATE.US Fate Therapeutics Inc 20260409 0 1.19 1.29 1.18 1.27 1455624 1.27 up up correct
FB.US Meta Platforms Inc. 20260409 0 42.711 42.711 42.711 42.711 100 42.711
FBIO.US Fortress Biotech Inc 20260409 0 2.27 2.42 2.27 2.4 192600 2.4 up up correct
FBIOP.US Fortress Biotech Inc 20260409 0 13.765 13.96 13.6 13.78 2900 13.78 up up correct
FBIZ.US First Business Financial Services Inc 20260409 0 57.46 59.5 57.33 59.29 77100 59.29 up up correct
FBNC.US First Bancorp 20260409 0 57.59 59.455 57.47 59.3 168316 59.3 up up correct
FBRT.US PE 20260409 0 19.675 19.68 19.3606 19.46 33926 19.46 down down correct
FBRX.US Forte Biosciences Inc 20260409 0 29.14 35.8 27.9 33.9 2739900 33.9 up up correct
FCAP.US First Capital Inc 20260409 0 50.85 53.57 50.85 53.57 5600 53.57 up up correct
FCBC.US First Community Bankshares Inc 20260409 0 42.33 43.47 42.3 43.45 107200 43.45 up up correct
FCCO.US First Community Corporation 20260409 0 30.51 31.43 30.46 31.33 163400 31.33 up up correct
FCEL.US FuelCell Energy Inc 20260409 0 6.4 6.97 6.35 6.55 1913500 6.55 up up correct
FCFS.US FirstCash Inc 20260409 0 198.78 199.7 196.49 198.9 252200 198.9 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260409 0 1960.01 2004.6 1956.8 1998.29 83600 1998.29 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260409 0 21.23 21.39 21.23 21.39 3000 21.39 up down incorrect
FCREX.US FCREX 20260409 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260409 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20260409 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260409 0 3.16 3.24 2.71 2.76 159200 2.76 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260409 0 42.9 46.58 42.9 46.58 10200 46.58 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260409 0 10 10.02 9.7 9.84 389100 9.84 down down correct
FDUS.US Fidus Investment Corporation 20260409 0 17.78 17.92 17.72 17.79 158400 17.79 up up correct
FECAX.US FECAX 20260409 0 22.17 22.17 22.17 22.17 0 22.17
FEIM.US Frequency Electronics Inc 20260409 0 56.34 57 52.33 52.37 160400 52.37 down down correct
FELE.US Franklin Electric Co. Inc 20260409 0 98.63 100.88 98.63 100.54 161700 100.54 up up correct
FEMY.US Femasys Inc. Common Stock 20260409 0 0.398 0.416 0.381 0.395 476500 0.395 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260409 0 6.45 6.47 6.25 6.4 75369 6.4 down down correct
FFBC.US First Financial Bancorp 20260409 0 28.99 29.94 28.99 29.85 767700 29.85 up up correct
FFBW.US FFBW Inc 20260409 0 15.31 15.5 15.31 15.5 5500 15.5 up up correct
FFIC.US Flushing Financial Corporation 20260409 0 16.02 16.57 16.02 16.31 386100 16.09 up up correct
FFIN.US First Financial Bankshares Inc 20260409 0 30.96 31.79 30.85 31.68 602800 31.68 up up correct
FFIV.US F5 Networks Inc 20260409 0 303.56 305.77 289.87 294.59 896900 294.59 down down correct
FGBI.US First Guaranty Bancshares Inc 20260409 0 9.57 9.97 9.57 9.8 32600 9.8 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260409 0 17.3 17.3 16.9 17.02 11800 17.02 down down correct
FHB.US First Hawaiian Inc 20260409 0 26.29 26.88 26.06 26.73 1566400 26.73 up down incorrect
FHN.US PF 20260409 0 17.67 17.75 17.34 17.75 4885 17.75 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260409 0 4.81 4.87 4.58 4.79 302500 4.79 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260409 0 33.79 34.49 33.57 34.27 2185100 34.27 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260409 0 16.21 17.34 16.21 17.34 18127 17.34 up up correct
FISI.US Financial Institutions Inc 20260409 0 33.63 34.47 33.52 34.39 160300 34.39 up up correct
FISV.US Fiserv Inc 20260409 0 56.16 56.54 55.19 56.41 5612100 56.41 up up correct
FITB.US Fifth Third Bancorp 20260409 0 49.11 50.45 49.09 50.22 5768100 50.22 up up correct
FITBI.US Fifth Third Bancorp 20260409 0 25.27 25.3 25.24 25.27 28800 25.27
FITBO.US Fifth Third Bancorp 20260409 0 19.12 19.3 19.09 19.14 16600 19.14 up up correct
FITBP.US Fifth Third Bancorp 20260409 0 23.5 23.84 23.5 23.84 12600 23.84 up down incorrect
FIVE.US Five Below Inc 20260409 0 226.49 227.71 217.37 225.19 1356500 225.19 down up incorrect
FIVN.US Five9 Inc 20260409 0 14.37 14.4 13.72 13.82 2621200 13.82 down up incorrect
FIZZ.US National Beverage Corp 20260409 0 34.3 35.57 33.33 35.43 217900 35.43 up down incorrect
FKWL.US Franklin Wireless Corp 20260409 0 3.69 3.79 3.66 3.7 6000 3.7 up down incorrect
FLEX.US Flex Ltd 20260409 0 73.32 75.92 73.19 75.01 4126700 75.01 up up correct
FLGT.US Fulgent Genetics Inc 20260409 0 15.82 15.9 14.95 15.02 415900 15.02 down down correct
FLL.US Full House Resorts Inc 20260409 0 2.7 2.73 2.59 2.7 135200 2.7
FLNC.US Fluence Energy Inc. Class A Common Stock 20260409 0 13.06 13.66 12.92 13.56 3080700 13.56 up up correct
FLNT.US Fluent Inc 20260409 0 3.2 3.2 3.05 3.07 29600 3.07 down down correct
FLUX.US Flux Power Holdings Inc 20260409 0 1.11 1.148 1.08 1.08 46200 1.08 down down correct
FLWS.US 1 20260409 0 3.27 3.49 3.26 3.42 298900 3.42 up up correct
FLXN.US Flexion Therapeutics Inc 20260409 0 25.545 25.63 25.545 25.6102 1925 24.9308 up up correct
FLXS.US Flexsteel Industries Inc 20260409 0 47.27 49.41 45.585 48.53 41018 48.53 up up correct
FLYW.US Flywire Corporation 20260409 0 11.74 11.78 11.37 11.71 957600 11.71 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260409 0 26.47 27.3299 26.302 27.28 42848 27.28 up up correct
FMBH.US First Mid Bancshares Inc 20260409 0 43 44.21 43 43.93 151160 43.93 up up correct
FMNB.US Farmers National Banc Corp 20260409 0 13.71 13.99 13.61 13.94 275800 13.94 up up correct
FNCH.US Finch Therapeutics Group Inc 20260409 0 8.2 8.3 8 8 4020 8 down down correct
FNKO.US Funko Inc 20260409 0 3.76 3.79 3.65 3.75 462000 3.75 down down correct
FNLC.US The First Bancorp Inc 20260409 0 28.97 29.95 28.97 29.89 14100 29.89 up up correct
FNWB.US First Northwest Bancorp 20260409 0 10.13 10.2 9.91 9.91 27743 9.91 down down correct
FNWD.US Finward Bancorp Common Stock 20260409 0 34.8 35.04 34.8 35.04 6400 35.04 up up correct
FOLD.US Amicus Therapeutics Inc 20260409 0 14.46 14.47 14.46 14.47 2735600 14.47 up up correct
FONR.US FONAR Corporation 20260409 0 18.61 18.61 18.6 18.61 6700 18.61
FORA.US Forian Inc 20260409 0 2.15 2.15 2.14 2.14 31500 2.14 down down correct
FORM.US FormFactor Inc 20260409 0 118.4 122.42 117.05 121.07 1507100 121.07 up down incorrect
FORR.US Forrester Research Inc 20260409 0 5.25 5.25 5.01 5.08 78800 5.08 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20260409 0 124.45 124.45 124.45 124.45 200 124.45
FOSL.US Fossil Group Inc 20260409 0 5.2 5.4 5.2 5.3 753160 5.3 up down incorrect
FOX.US Fox Corporation 20260409 0 54.43 56.33 53.915 55.97 2422500 55.97 up up correct
FOXA.US Fox Corporation 20260409 0 60.19 63.02 59.83 62.76 7644300 62.76 up up correct
FOXF.US Fox Factory Holding Corp 20260409 0 16.57 17.04 16.4 16.92 374200 16.92 up up correct
FRAF.US Franklin Financial Services Corporation 20260409 0 53.52 56.95 53.52 56.95 35600 56.6064 up up correct
FRBA.US First Bank 20260409 0 16.75 17.12 16.69 17.07 62200 17.07 up up correct
FRHC.US Freedom Holding Corp 20260409 0 155.86 157.98 150.807 151.15 223400 151.15 down down correct
FRME.US First Merchants Corporation 20260409 0 40.67 41.7 40.59 41.47 453000 41.47 up up correct
FROG.US JFrog Ltd 20260409 0 46.25 46.46 41.81 44.46 4495300 44.46 down down correct
FROPX.US FROPX 20260409 0 14.59 14.59 14.59 14.59 0 14.4309
FRPH.US FRP Holdings Inc 20260409 0 22.45 23 22.45 22.72 55700 22.72 up up correct
FRPT.US Freshpet Inc 20260409 0 64.61 67.18 63.2 66.63 1242900 66.63 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260409 0 8.03 8.05 7.77 7.94 8602600 7.94 down down correct
FRST.US Primis Financial Corp 20260409 0 14.08 14.54 13.9 14.03 482400 14.03 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260409 0 2.26 2.32 2.17 2.29 9600 2.29 up up correct
FSBC.US Five Star Bancorp 20260409 0 39.85 41.08 39.81 40.75 101262 40.75 up up correct
FSBW.US FS Bancorp Inc 20260409 0 40.15 41.51 40.15 41.48 16709 41.48 up up correct
FSEA.US First Seacoast Bancorp 20260409 0 12.75 12.7919 12.75 12.75 5425 12.75
FSLR.US First Solar Inc 20260409 0 200.51 204.13 196.81 197.25 1054700 197.25 down down correct
FSTR.US L.B. Foster Company 20260409 0 30.01 30.63 29.84 29.97 197100 29.97 down down correct
FSV.US FirstService Corporation 20260409 0 143.38 146.83 143.12 145.74 103100 145.74 up up correct
FTCI.US FTC Solar Inc 20260409 0 3.63 3.75 3.56 3.57 102000 3.57 down down correct
FTDR.US Frontdoor Inc 20260409 0 56.54 58.24 56.2 57.68 674500 57.68 up up correct
FTEK.US Fuel Tech Inc 20260409 0 1.271 1.32 1.251 1.3 99761 1.3 up up correct
FTFT.US Future FinTech Group Inc 20260409 0 1.7 1.84 1.63 1.72 81400 1.72 up up correct
FTHM.US Fathom Holdings Inc 20260409 0 0.87 0.87 0.7996 0.8548 96448 0.8548 down down correct
FTNT.US Fortinet Inc 20260409 0 83.27 83.71 79.56 80.66 6656500 80.66 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260409 0 8.65 8.68 8.63 8.675 55100 8.6471 up up correct
FULC.US Fulcrum Therapeutics Inc 20260409 0 7.83 8.03 7.82 7.91 600700 7.91 up up correct
FULT.US Fulton Financial Corporation 20260409 0 21.17 21.92 21.16 21.82 1673600 21.82 up up correct
FULTP.US Fulton Financial Corporation 20260409 0 18.27 18.51 18.27 18.5 10300 18.5 up up correct
FUNC.US First United Corporation 20260409 0 38.18 39.26 38.18 39.11 9000 38.8392 up up correct
FUND.US Sprott Focus Trust Inc 20260409 0 9.72 9.86 9.7 9.83 11200 9.83 up up correct
FUSB.US First US Bancshares Inc 20260409 0 15.52 15.65 15.52 15.65 12300 15.65 up up correct
FUTU.US Futu Holdings Limited 20260409 0 154.4 158 153.38 155.27 1189700 152.8192 up down incorrect
FVCB.US FVCBankcorp Inc 20260409 0 15.46 15.71 15.35 15.6 202600 15.5304 up down incorrect
FWONA.US Formula One Group 20260409 0 80.84 81.99 80.81 81.83 222100 81.83 up down incorrect
FWONK.US Formula One Group 20260409 0 87.78 88.92 86.76 88.64 2069200 88.64 up up correct
FWRD.US Forward Air Corporation 20260409 0 18.35 18.98 18.12 18.87 522000 18.87 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260409 0 11.1 11.77 11.07 11.65 916200 11.65 up up correct
FXNC.US First National Corporation 20260409 0 28.36 29.2 28.25 29.06 143600 29.06 up up correct
GABC.US German American Bancorp Inc 20260409 0 43.57 44.53 43.57 44.43 184811 44.43 up up correct
GAIA.US Gaia Inc 20260409 0 2.74 2.81 2.69 2.76 42300 2.76 up up correct
GAIN.US Gladstone Investment Corporation 20260409 0 14.75 14.81 14.53 14.53 185900 14.4585 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260409 0 25.21 25.21 25.21 25.21 700 24.8974
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260409 0 24.03 24.05 24 24 3300 23.6971 down down correct
GALT.US Galectin Therapeutics Inc 20260409 0 2.21 2.45 2.21 2.43 402500 2.43 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260409 0 3.67 3.705 3.575 3.67 569500 3.67
GAME.US Engine Media Holdings Inc. Common Stock 20260409 0 0.41 0.455 0.32 0.323 276765700 0.323 down down correct
GANX.US Gain Therapeutics Inc 20260409 0 1.8 1.88 1.78 1.84 342386 1.84 up up correct
GASS.US StealthGas Inc 20260409 0 9.58 9.84 9.44 9.48 170880 9.48 down down correct
GBCI.US Glacier Bancorp Inc 20260409 0 47.06 48.34 46.96 48.21 1009600 48.21 up up correct
GBDC.US Golub Capital BDC Inc 20260409 0 12.6 12.65 12.47 12.58 1829400 12.58 down down correct
GBLI.US Global Indemnity Group LLC 20260409 0 28 28 28 28 224 28
GBNY.US Generations Bancorp NY Inc 20260409 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260409 0 23.85 24 23.17 23.3 21200 23.3 down down correct
GCMG.US GCM Grosvenor Inc 20260409 0 9.93 9.94 9.69 9.79 721861 9.79 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260409 0 22.5 22.5 22.5 22.5 0 22.5
GDEN.US Golden Entertainment Inc 20260409 0 27.46 28.15 27.46 27.91 256774 25.2216 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260409 0 14.24 14.3 13.99 13.99 2233 13.99 down down correct
GDEVW.US Nexters Inc. Warrant 20260409 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260409 0 2.16 2.18 2.1 2.16 871700 2.16
GDS.US GDS Holdings Limited 20260409 0 41.38 41.93 40.325 41.19 884500 41.19 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260409 0 5.53 5.55 5.3 5.35 1665700 5.35 down down correct
GECC.US Great Elm Capital Corporation 20260409 0 5.12 5.185 5.02 5.13 41310 5.13 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260409 0 25.06 25.06 25.028 25.06 400 25.06
GEG.US Great Elm Group Inc 20260409 0 2.04 2.04 2 2 5100 2 down up incorrect
GENC.US Gencor Industries Inc 20260409 0 15.23 15.79 15.02 15.76 31545 15.76 up down incorrect
GENE.US Genetic Technologies Limited 20260409 0 1902.8 1907.6 1900.797 1902.5 664 1902.5 down up incorrect
GEOS.US Geospace Technologies Corporation 20260409 0 9.48 9.5 8.79 8.89 260926 8.89 down down correct
GERN.US Geron Corporation 20260409 0 1.71 1.77 1.68 1.76 17943600 1.76 up up correct
GEVO.US Gevo Inc 20260409 0 1.95 1.98 1.89 1.91 3452100 1.91 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260409 0 0.442 0.465 0.442 0.45 139400 0.45 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260409 0 0.0798 0.0798 0.0798 0.0798 2814 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260409 0 47.6 49.25 47.12 48.7 2927800 48.7 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260409 0 47.57 49.07 46.61 47.93 1116900 47.93 up up correct
GH.US Guardant Health Inc 20260409 0 91.83 92.4 87.12 87.17 1815100 87.17 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260409 0 14.95 15.4 14.855 15.27 51300 15.27 up up correct
GIGGU.US GigCapital4 Inc 20260409 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260409 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260409 0 1.33 1.4 1.33 1.33 1600 1.33
GIII.US G 20260409 0 28.93 29.94 28.93 29.81 371000 29.81 up up correct
GILD.US Gilead Sciences Inc 20260409 0 140.12 142.97 139.96 142.09 4167400 142.09 up up correct
GILT.US Gilat Satellite Networks Ltd 20260409 0 18.51 18.55 17.52 17.76 621500 17.76 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260409 0 0.317 0.42 0.25 0.257 43658500 0.257 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260409 0 0.0475 0.0475 0.0475 0.0475 3387 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260409 0 24.39 24.39 24.39 24.39 0 24.39
GLAD.US Gladstone Capital Corporation 20260409 0 18.34 18.42 17.31 17.44 547200 17.2972 down down correct
GLBE.US Global 20260409 0 30.76 31.445 29.71 30.44 686500 30.44 down down correct
GLBS.US Globus Maritime Limited 20260409 0 2.14 2.23 2.03 2.06 67000 2.06 down down correct
GLBZ.US Glen Burnie Bancorp 20260409 0 4.79 4.855 4.75 4.855 1903 4.855 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260409 0 7.11 7.18 7.045 7.13 33695 7.13 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260409 0 1.16 1.26 0.758 0.785 177866000 0.785 down up incorrect
GLNG.US Golar LNG Limited 20260409 0 54.9 55.84 53.17 53.39 1314300 53.39 down up incorrect
GLPG.US Galapagos NV 20260409 0 28.5 28.65 28.25 28.56 112200 28.56 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260409 0 46.15 46.82 45.97 46.54 1975200 46.54 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260409 0 18.4 18.99 18.4 18.78 257200 18.78 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260409 0 23.9 23.9 23.9 23.9 0 23.9
GLSI.US Greenwich LifeSciences Inc 20260409 0 24.2 26.61 24.013 25.82 180900 25.82 up up correct
GLTO.US Galecto Inc 20260409 0 24.96 26.99 24.945 26.69 337203 26.69 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260409 0 17.185 18.15 16.89 18.05 870700 18.05 up up correct
GMBL.US Esports Entertainment Group Inc 20260409 0 0.19 0.19 0.19 0.19 200 0.19
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260409 0 0.027 0.027 0.027 0.027 400 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260409 0 23.27 23.27 23.27 23.27 0 23.27
GNLN.US Greenlane Holdings Inc 20260409 0 2.35 2.96 2.2 2.88 635700 2.88 up up correct
GNPX.US Genprex Inc 20260409 0 1.29 1.355 1.27 1.3 358900 1.3 up up correct
GNSS.US Genasys Inc 20260409 0 1.82 1.84 1.78 1.8 47174 1.8 down down correct
GNTX.US Gentex Corporation 20260409 0 22.03 22.32 21.88 22.21 1500900 22.21 up up correct
GO.US Grocery Outlet Holding Corp 20260409 0 7 7.105 6.874 7.02 2868100 7.02 up up correct
GOCO.US GoHealth Inc 20260409 0 1.12 1.12 1.0035 1.05 102203 1.05 down down correct
GOGO.US Gogo Inc 20260409 0 4.15 4.61 4.14 4.6 2453600 4.6 up up correct
GOOD.US Gladstone Commercial Corporation 20260409 0 11.88 12.2 11.88 12.13 260100 12.0332 up up correct
GOODN.US Gladstone Commercial Corporation 20260409 0 22.15 22.35 22.14 22.14 1900 22.0024 down down correct
GOOG.US Alphabet Inc 20260409 0 313.19 317.43 309.47 316.37 14606800 316.37 up up correct
GOOGL.US Alphabet Inc 20260409 0 315.91 319.54 311.06 318.49 23739200 318.49 up up correct
GOSS.US Gossamer Bio Inc 20260409 0 0.347 0.378 0.338 0.372 7970700 0.372 up up correct
GOVX.US GeoVax Labs Inc 20260409 0 1.19 1.2 1.137 1.16 62100 1.16 down down correct
GP.US GreenPower Motor Company Inc 20260409 0 0.979 0.979 0.95 0.96 6000 0.96 down down correct
GPRE.US Green Plains Inc 20260409 0 15.72 16.04 14.98 15.21 1142208 15.21 down down correct
GPRO.US GoPro Inc 20260409 0 0.763 0.775 0.73 0.74 1760300 0.74 down down correct
GRBK.US Green Brick Partners Inc 20260409 0 67.72 70.14 67.72 69.23 298800 69.23 up up correct
GRCL.US Gracell Biotechnologies Inc 20260409 0 393.9 393.9 393.9 393.9 250 393.9
GREE.US Greenidge Generation Holdings Inc 20260409 0 1.11 1.19 1.09 1.15 90400 1.15 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260409 0 21.4 21.5 21.25 21.5 7000 20.9811 up up correct
GRFS.US Grifols S.A 20260409 0 8.15 8.15 7.9 8.05 973500 8.05 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260409 0 25.06 25.06 25.06 25.06 0 25.06
GRIN.US Grindrod Shipping Holdings Ltd 20260409 0 30 30 29.95 29.95 700 29.95 down down correct
GRMN.US Garmin Ltd 20260409 0 251.76 259.07 251.54 256.53 783800 256.53 up up correct
GRNQ.US Greenpro Capital Corp 20260409 0 2.77 2.84 2.5 2.64 32900 2.64 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260409 0 2.46 2.56 2.46 2.5 29300 2.4926 up up correct
GRPN.US Groupon Inc 20260409 0 11.97 12.18 11.3 11.47 1175200 11.47 down down correct
GRTX.US Galera Therapeutics Inc 20260409 0 0.041 0.0455 0.041 0.0412 4980 0.0412 up up correct
GRVY.US Gravity Co. Ltd 20260409 0 61.47 62.17 61.47 61.83 10200 61.83 up down incorrect
GRWG.US GrowGeneration Corp 20260409 0 1.06 1.07 1.05 1.05 188329 1.05 down up incorrect
GSBC.US Great Southern Bancorp Inc 20260409 0 66.54 68.74 66.54 68.26 80442 68.26 up down incorrect
GSHD.US Goosehead Insurance Inc 20260409 0 44.65 45.13 41.79 42.25 469800 42.25 down up incorrect
GSIT.US GSI Technology Inc 20260409 0 5.44 5.83 5.44 5.58 582300 5.58 up up correct
GSM.US Ferroglobe PLC 20260409 0 4.22 4.3 4.16 4.23 736500 4.23 up up correct
GSRDX.US GSRDX 20260409 0 7.45 7.45 7.45 7.45 0 7.45
GSREX.US GSREX 20260409 0 7.45 7.45 7.45 7.45 0 7.45
GSRHX.US GSRHX 20260409 0 7.92 7.92 7.92 7.92 0 7.92
GSRJX.US GSRJX 20260409 0 7.46 7.46 7.46 7.46 0 7.46
GSRQX.US GSRQX 20260409 0 7.62 7.62 7.62 7.62 0 7.62
GT.US The Goodyear Tire & Rubber Company 20260409 0 6.99 7.08 6.92 7.06 6178500 7.06 up up correct
GTBP.US GT Biopharma Inc 20260409 0 0.4 0.403 0.38 0.39 879000 0.39 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260409 0 0.707 0.728 0.685 0.696 65100 0.696 down down correct
GTIM.US Good Times Restaurants Inc 20260409 0 1.21 1.22 1.2 1.2 22800 1.2 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260409 0 20.72 21.18 19.51 19.67 11683000 19.67 down down correct
GTX.US Garrett Motion Inc 20260409 0 19.01 19.42 18.9 19.41 2096900 19.41 up up correct
GURE.US Gulf Resources Inc 20260409 0 7.37 7.37 5.5 5.61 66709 5.61 down down correct
GWRS.US Global Water Resources Inc 20260409 0 7.52 7.77 7.52 7.77 48900 7.7448 up up correct
GYRO.US Gyrodyne LLC 20260409 0 7.99 7.99 7.99 7.99 72 7.99
HAFC.US Hanmi Financial Corporation 20260409 0 27.46 28.29 27.41 28.1 236120 28.1 up up correct
HAIN.US The Hain Celestial Group Inc 20260409 0 0.84 0.89 0.84 0.86 600900 0.86 up up correct
HALL.US Hallmark Financial Services Inc 20260409 0 0.1048 0.1048 0.1048 0.1048 0 0.1048
HALO.US Halozyme Therapeutics Inc 20260409 0 65.31 67.52 65.22 67.08 1259400 67.08 up up correct
HAS.US Hasbro Inc 20260409 0 93.5 94.08 92.63 93.06 1792300 93.06 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260409 0 16.25 16.66 16.25 16.59 19947700 16.59 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260409 0 21.8 21.9 21.64 21.73 10300 21.73 down down correct
HBANP.US Huntington Bancshares Incorporated 20260409 0 17.03 17.11 16.93 17.06 23500 17.06 up up correct
HBCP.US Home Bancorp Inc 20260409 0 64.025 65.945 63.5925 65.35 280767 65.35 up up correct
HBIO.US Harvard Bioscience Inc 20260409 0 5.55 5.55 5.37 5.37 21991 5.37 down down correct
HBNC.US Horizon Bancorp Inc 20260409 0 17.13 17.7 17.05 17.61 359400 17.61 up up correct
HBT.US HBT Financial Inc 20260409 0 28.02 28.7 28.02 28.67 45300 28.67 up up correct
HCAT.US Health Catalyst Inc 20260409 0 1.03 1.03 0.97 1.01 670900 1.01 down down correct
HCKT.US The Hackett Group Inc 20260409 0 13.05 13.08 12.6 12.87 219100 12.87 down down correct
HCM.US HUTCHMED (China) Limited 20260409 0 14.98 15.62 14.98 15.16 28400 15.16 up up correct
HCSG.US Healthcare Services Group Inc 20260409 0 19.07 19.38 18.94 19.33 531300 19.33 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260409 0 2.405 2.5 2.24 2.36 800800 2.36 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260409 0 0.33 0.353 0.33 0.337 334100 0.337 up down incorrect
HDSN.US Hudson Technologies Inc 20260409 0 6.02 6.22 6.02 6.15 179500 6.15 up down incorrect
HELE.US Helen of Troy Limited 20260409 0 16.3 17.07 16.16 16.98 437600 16.98 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260409 0 0.051 0.051 0.038 0.038 3000 0.038 down down correct
HEPS.US D 20260409 0 2.68 2.71 2.68 2.7 169500 2.7 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260409 0 17.99 18.21 17.8977 18.21 2359 18.0813 up up correct
HFFG.US HF Foods Group Inc 20260409 0 2.1 2.13 2.045 2.12 385000 2.12 up down incorrect
HFWA.US Heritage Financial Corporation 20260409 0 27.21 28.04 27.12 27.86 299439 27.86 up down incorrect
HGBL.US Heritage Global Inc 20260409 0 1.41 1.45 1.41 1.42 75900 1.42 up down incorrect
HIFS.US Hingham Institution for Savings 20260409 0 304.64 319.32 304.03 310.5 71700 310.5 up up correct
HIHO.US Highway Holdings Limited 20260409 0 0.8213 0.855 0.815 0.8297 42664 0.8297 up up correct
HIMX.US Himax Technologies Inc 20260409 0 9.09 9.4 9 9.07 1870200 9.07 down down correct
HITI.US High Tide Inc. Common Shares 20260409 0 2.3 2.32 2.27 2.28 348734 2.28 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260409 0 2.07 2.17 2.05 2.07 9389500 2.07
HLIT.US Harmonic Inc 20260409 0 9.57 9.73 9.57 9.69 816500 9.69 up up correct
HLMN.US Hillman Solutions Corp 20260409 0 8.27 8.71 8.27 8.67 1203600 8.67 up up correct
HLNE.US Hamilton Lane Incorporated 20260409 0 96.85 98 93.95 94.79 630200 94.79 down down correct
HNNA.US Hennessy Advisors Inc 20260409 0 9.88 9.88 9.77 9.77 1300 9.77 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260409 0 25.02 25.03 24.82 24.87 7500 24.87 down down correct
HNRG.US Hallador Energy Company 20260409 0 15.61 15.84 15.16 15.27 595000 15.27 down down correct
HNST.US The Honest Company Inc 20260409 0 2.88 2.9 2.815 2.87 1213200 2.87 down down correct
HOFT.US Hooker Furniture Corporation 20260409 0 13.22 15.28 13.09 15 49400 15 up up correct
HON.US Honeywell International Inc 20260409 0 230.68 236.36 228.73 236.06 3191900 236.06 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260409 0 71.59 72.46 68.78 70.12 25973800 70.12 down down correct
HOOK.US HOOKIPA Pharma Inc 20260409 0 1.07 1.147 1.07 1.14 25600 1.14 up up correct
HOPE.US Hope Bancorp Inc 20260409 0 12.12 12.43 12.08 12.34 1008900 12.34 up up correct
HOTH.US Hoth Therapeutics Inc 20260409 0 0.557 0.57 0.532 0.54 303500 0.54 down down correct
HOWL.US Werewolf Therapeutics Inc 20260409 0 0.975 0.98 0.884 0.898 203000 0.898 down down correct
HPK.US HighPeak Energy Inc 20260409 0 6.41 6.6 6.14 6.3 1324700 6.3 down down correct
HQI.US HireQuest Inc 20260409 0 10.74 11 10.6 10.7 17700 10.7 down down correct
HQY.US HealthEquity Inc 20260409 0 83.48 84.695 81.04 84.2 1122200 84.2 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260409 0 28.23 29.28 28.09 29.16 645500 29.16 up up correct
HROW.US Harrow Health Inc 20260409 0 36.54 37.59 36.1 37.29 267000 37.29 up up correct
HRTX.US Heron Therapeutics Inc 20260409 0 0.8256 0.83 0.8 0.8194 1617921 0.8194 down down correct
HRZN.US Horizon Technology Finance Corporation 20260409 0 4.6 4.64 4.55 4.55 430800 4.4928 down down correct
HSDT.US Helius Medical Technologies Inc 20260409 0 1.86 1.95 1.82 1.89 474100 1.89 up up correct
HSIC.US Henry Schein Inc 20260409 0 74.96 76.53 74.47 75.62 699100 75.62 up up correct
HST.US Host Hotels & Resorts Inc 20260409 0 19.76 20.17 19.64 19.91 11801000 19.91 up up correct
HSTM.US HealthStream Inc 20260409 0 20.21 20.36 19.84 19.91 216300 19.91 down down correct
HTBK.US Heritage Commerce Corp 20260409 0 12.99 13.5 12.99 13.46 436300 13.46 up up correct
HTHT.US Huazhu Group Limited 20260409 0 53.76 54.09 53.1 53.7 1405400 53.7 down down correct
HTLD.US Heartland Express Inc 20260409 0 11.14 11.31 11.03 11.13 340800 11.13 down down correct
HTOO.US Fusion Fuel Green PLC 20260409 0 2.78 2.88 2.77 2.77 10700 2.77 down down correct
HUBG.US Hub Group Inc 20260409 0 38.27 39.17 37.91 38.76 607200 38.76 up up correct
HUDI.US Huadi International Group Co. Ltd 20260409 0 1.11 1.2195 1.11 1.2095 8832 1.2095 up up correct
HUIZ.US Huize Holding Limited 20260409 0 1.42 1.5 1.42 1.47 19300 1.47 up up correct
HUMA.US Humacyte Inc 20260409 0 0.653 0.667 0.607 0.607 4596400 0.607 down down correct
HUMAW.US Humacyte Inc 20260409 0 0.1149 0.1149 0.0904 0.0904 16258 0.0904 down down correct
HURC.US Hurco Companies Inc 20260409 0 15.21 16.49 15.2 16.13 29900 16.13 up up correct
HURN.US Huron Consulting Group Inc 20260409 0 129.71 130.59 123.65 124.29 382000 124.29 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260409 0 61.06 67.08 60.549 63.42 8390100 63.42 up up correct
HWBK.US Hawthorn Bancshares Inc 20260409 0 33.79 34.92 33.79 34.92 7900 34.92 up down incorrect
HWC.US Hancock Whitney Corporation 20260409 0 66.78 68.34 66.63 68.27 760500 68.27 up down incorrect
HWCPZ.US HWCPZ 20260409 0 22.35 22.8 22.32 22.52 7200 22.52 up down incorrect
HWKN.US Hawkins Inc 20260409 0 146.2 148.84 145.45 147.73 196200 147.73 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260409 0 0.979 1.01 0.969 0.97 11800 0.97 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260409 0 37.18 39.645 35.61 38.97 2452100 38.97 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260409 0 9.53 9.83 9.19 9.83 626600 9.83 up up correct
IBCP.US Independent Bank Corporation 20260409 0 34.21 35.03 34.12 34.99 323500 34.99 up up correct
IBEX.US IBEX Limited 20260409 0 27.93 27.99 27.34 27.79 78100 27.79 down down correct
IBKR.US Interactive Brokers Group Inc 20260409 0 71.76 73.09 71.54 71.93 4768800 71.93 up up correct
IBOC.US International Bancshares Corporation 20260409 0 69.91 72.19 69.8 71.7 510600 71.7 up up correct
IBRX.US ImmunityBio Inc 20260409 0 7 7.64 6.97 7.48 21588100 7.48 up up correct
ICCC.US ImmuCell Corporation 20260409 0 6.75 7.5 6.75 7.19 84300 7.19 up up correct
ICCM.US Icecure Medical 20260409 0 0.34 0.36 0.336 0.34 307700 0.34
ICFI.US ICF International Inc 20260409 0 69.2 69.27 67.775 68.96 250509 68.96 down down correct
ICHR.US Ichor Holdings Ltd 20260409 0 53.05 55.8 52.66 55.21 626100 55.21 up up correct
ICLR.US ICON Public Limited Company 20260409 0 105.12 106.83 102.53 106.7 693000 106.7 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260409 0 1.66 1.7 1.59 1.7 45800 1.7 up up correct
ICUI.US ICU Medical Inc 20260409 0 122.36 125.86 121.4 125.83 225000 125.83 up up correct
IDCC.US InterDigital Inc 20260409 0 344.96 357.36 340.86 349.58 473900 349.58 up up correct
IDN.US Intellicheck Inc 20260409 0 7.87 7.93 7.58 7.86 296469 7.86 down down correct
IDXX.US IDEXX Laboratories Inc 20260409 0 584.16 588.58 580.39 584.75 448100 584.75 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260409 0 30.825 31.52 30.525 31 1416300 31 up down incorrect
IEP.US Icahn Enterprises L.P 20260409 0 7.71 7.73 7.67 7.7 354900 7.7 down up incorrect
IESC.US IES Holdings Inc 20260409 0 523.16 540 523.16 535.72 218000 535.72 up down incorrect
IFBD.US Infobird Co. Ltd 20260409 0 0.9805 0.9805 0.9395 0.9395 1978 0.9395 down down correct
IFMK.US iFresh Inc 20260409 0 0.0005 0.0005 0.0005 0.0005 580 0.0005
IFRX.US InflaRx N.V 20260409 0 0.967 1.055 0.955 1.03 705400 1.03 up up correct
IGIC.US International General Insurance Holdings Ltd 20260409 0 25.08 25.99 25.01 25.75 35100 25.75 up up correct
IHRT.US iHeartMedia Inc 20260409 0 3.45 3.53 3.39 3.51 400190 3.51 up up correct
III.US Information Services Group Inc 20260409 0 4.02 4.07 3.89 4 237700 4 down up incorrect
IIIV.US i3 Verticals Inc 20260409 0 22.13 22.79 21.67 21.82 239369 21.82 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260409 0 0.4435 0.46 0.3943 0.407 186407 0.407 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260409 0 0.088 0.1 0.088 0.1 4000 0.1 up up correct
IKT.US Inhibikase Therapeutics Inc 20260409 0 1.73 1.765 1.67 1.69 1114500 1.69 down down correct
ILMN.US Illumina Inc 20260409 0 126.03 126.93 122.7 123.67 2306900 123.67 down down correct
ILPT.US Industrial Logistics Properties Trust 20260409 0 5.6 5.715 5.51 5.63 234700 5.5856 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260409 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260409 0 0.345 0.363 0.332 0.355 69500 0.355 up up correct
IMCR.US Immunocore Holdings plc 20260409 0 31.61 32 31.23 31.81 289000 31.81 up up correct
IMKTA.US Ingles Markets Incorporated 20260409 0 93.63 95.62 92.65 95.23 176031 95.23 up up correct
IMMP.US Immutep Limited 20260409 0 0.34 0.34 0.319 0.3212 1016407 0.3212 down down correct
IMMR.US Immersion Corporation 20260409 0 5.4 5.68 5.32 5.67 665000 5.6041 up up correct
IMNM.US Immunome Inc 20260409 0 21.42 22.7 21.42 22.46 888000 22.46 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260409 0 38.56 39.22 38.36 39.18 54900 39.18 up up correct
IMRA.US IMARA Inc 20260409 0 14.0999 14.0999 14.085 14.0899 579 13.9579 down down correct
IMRN.US Immuron Limited 20260409 0 0.767 0.81 0.767 0.8 61100 0.8 up up correct
IMRX.US Immuneering Corporation 20260409 0 5.42 5.68 5.38 5.66 876100 5.66 up up correct
IMTE.US Integrated Media Technology Limited 20260409 0 0.564 0.76 0.552 0.725 235300 0.725 up up correct
IMTX.US Immatics N.V 20260409 0 10.45 10.8 10.45 10.66 356700 10.66 up up correct
IMUX.US Immunic Inc 20260409 0 1.19 1.3 1.18 1.29 157820 12.9 up up correct
IMVT.US Immunovant Inc 20260409 0 24.6 25.81 24.48 25.65 1847700 25.65 up up correct
IMXI.US International Money Express Inc 20260409 0 15.79 15.815 15.79 15.8 412200 15.8 up up correct
INAB.US IN8bio Inc. Common Stock 20260409 0 1.39 1.49 1.39 1.43 52700 1.43 up up correct
INBK.US First Internet Bancorp 20260409 0 22.71 23.69 22.71 23.59 58800 23.59 up up correct
INBKZ.US INBKZ 20260409 0 24.7 24.7 24.7 24.7 0 24.7
INBX.US Inhibrx Inc 20260409 0 66.41 77.35 66.41 75.75 508600 75.75 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260409 0 0.77 0.77 0.742 0.76 7100 0.76 down down correct
INCY.US Incyte Corporation 20260409 0 95.13 97.58 94.66 96.96 1089500 96.96 up up correct
INDB.US Independent Bank Corp 20260409 0 79.53 81.45 79.49 81.25 350500 81.25 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260409 0 2.81 2.86 2.72 2.83 2473900 2.83 up up correct
INDP.US Indaptus Therapeutics Inc 20260409 0 1.59 1.85 1.51 1.85 120100 1.85 up up correct
INGN.US Inogen Inc 20260409 0 6.64 6.684 6.33 6.66 274600 6.66 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260409 0 10.97 11.47 10.95 11.47 20600 11.47 up up correct
INM.US InMed Pharmaceuticals Inc 20260409 0 0.644 0.65 0.581 0.644 33500 0.644
INMB.US INmune Bio Inc 20260409 0 1.28 1.295 1.231 1.28 207700 1.28
INMD.US InMode Ltd 20260409 0 13.71 13.835 13.65 13.69 764900 13.69 down down correct
INN.US PF 20260409 0 17.59 17.59 17.3101 17.45 2626 17.45 down down correct
INNV.US InnovAge Holding Corp 20260409 0 8.375 8.63 8.26 8.49 270900 8.49 up up correct
INO.US Inovio Pharmaceuticals Inc 20260409 0 1.09 1.11 1.05 1.05 2919300 1.05 down down correct
INOD.US Innodata Inc 20260409 0 39.19 39.46 35.73 36.09 1504500 36.09 down down correct
INOV.US Inovalon Holdings Inc 20260409 0 35.75 35.851 35.75 35.851 1900 35.851 up up correct
INSE.US Inspired Entertainment Inc 20260409 0 6.99 7.045 6.68 6.84 71300 6.84 down down correct
INSG.US Inseego Corp 20260409 0 12.79 13.58 12.79 13.11 164100 13.11 up up correct
INSM.US Insmed Incorporated 20260409 0 159.15 160.49 157.75 159.59 1564100 159.59 up up correct
INTA.US Intapp Inc. Common Stock 20260409 0 22.23 22.747 20.61 21.27 1535900 21.27 down down correct
INTC.US Intel Corporation 20260409 0 58.4 62.08 58.39 61.72 155609900 61.72 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260409 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260409 0 34.9 35.94 34.5 35.05 29700 35.05 up up correct
INTU.US Intuit Inc 20260409 0 380.2 382.03 354.55 361.69 7471800 361.69 down down correct
INTZ.US Intrusion Inc 20260409 0 0.81 0.8568 0.8027 0.8307 193229 0.8307 up up correct
INVA.US Innoviva Inc 20260409 0 23.6 24.21 23.55 24.2 657700 24.2 up up correct
INVE.US Identiv Inc 20260409 0 3.65 3.74 3.64 3.67 22700 3.67 up up correct
INVZ.US Innoviz Technologies Ltd 20260409 0 0.67 0.683 0.64 0.651 2332400 0.651 down down correct
INVZW.US Innoviz Technologies Ltd 20260409 0 0.0076 0.0076 0.0076 0.0076 0 0.0076
IOBT.US IO Biotech Inc. Common Stock 20260409 0 0.0152 0.0168 0.0082 0.0123 1532585 0.0123 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260409 0 74.98 76.97 74.62 76.43 1200978 76.43 up up correct
IOSP.US Innospec Inc 20260409 0 75.05 76.86 74.54 75.83 255300 75.83 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260409 0 3.49 4.05 3.48 4.01 26733300 4.01 up up correct
IPAR.US Inter Parfums Inc 20260409 0 89.67 92.19 88.52 91.68 218400 91.68 up down incorrect
IPDN.US Professional Diversity Network Inc 20260409 0 1.034 1.034 0.9 0.93 198650 0.93 down up incorrect
IPGP.US IPG Photonics Corporation 20260409 0 120.81 126.01 120.58 124.38 461000 124.38 up down incorrect
IPHA.US Innate Pharma S.A 20260409 0 1.44 1.45 1.42 1.45 61000 1.45 up down incorrect
IPSC.US Century Therapeutics Inc. 20260409 0 2.31 2.312 2.24 2.26 1609000 2.26 down down correct
IPW.US iPower Inc. 20260409 0 1.16 1.18 1.06 1.13 1151200 1.13 down down correct
IPWR.US Ideal Power Inc 20260409 0 2.92 3.06 2.9 2.98 75400 2.98 up up correct
IQ.US iQIYI Inc 20260409 0 1.33 1.33 1.27 1.28 8546900 1.28 down down correct
IRDM.US Iridium Communications Inc 20260409 0 34.62 35.34 34.37 34.65 1741100 34.65 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260409 0 36.43 38.1 35.25 37.06 27723400 37.06 up down incorrect
IRIX.US IRIDEX Corporation 20260409 0 1.06 1.08 1.01 1.04 233704 1.04 down up incorrect
IRMD.US IRadimed Corporation 20260409 0 96.73 97.14 95.02 95.56 150787 95.56 down up incorrect
IRTC.US iRhythm Technologies Inc 20260409 0 118.98 120.873 116.815 118.16 348300 118.16 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260409 0 3.5 3.62 3.41 3.6 1050957 3.6 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260409 0 0.144 0.152 0.126 0.13 1672003 5.2 down down correct
ISRG.US Intuitive Surgical Inc 20260409 0 459.32 460.65 451.03 454.94 1551500 454.94 down down correct
ISSC.US Innovative Solutions and Support Inc 20260409 0 22.67 25.62 22.65 25.56 633800 25.56 up up correct
ISTR.US Investar Holding Corporation 20260409 0 28.23 28.95 28.185 28.71 168500 28.71 up up correct
ITIC.US Investors Title Company 20260409 0 232.5 235.66 231.2 233.88 15900 233.88 up up correct
ITRI.US Itron Inc 20260409 0 92.53 95.36 92.08 95.1 650700 95.1 up up correct
ITRM.US Iterum Therapeutics plc 20260409 0 0.0101 0.0112 0.0071 0.0078 1733692 0.0078 down down correct
ITRN.US Ituran Location and Control Ltd 20260409 0 53.04 53.8 52.34 53.04 238600 53.04
IVA.US Inventiva S.A 20260409 0 5.22 5.67 5.16 5.5 335700 5.5 up up correct
IZEA.US IZEA Worldwide Inc 20260409 0 3.61 3.75 3.61 3.64 22700 3.64 up down incorrect
JACK.US Jack in the Box Inc 20260409 0 11.26 12.26 11.05 12.02 940200 12.02 up down incorrect
JAGX.US Jaguar Health Inc 20260409 0 0.398 0.398 0.365 0.379 20171 13.265 down up incorrect
JAKK.US JAKKS Pacific Inc 20260409 0 21.84 22.34 21.69 22.17 59600 22.17 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260409 0 14.45 14.65 14.36 14.53 627800 14.53 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260409 0 194.46 200.24 194.03 198.14 946700 198.14 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260409 0 224.42 226.55 221.77 225.22 813100 225.22 up down incorrect
JBLU.US JetBlue Airways Corporation 20260409 0 5 5.1 4.83 4.93 17580400 4.93 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260409 0 82.29 84.2 80.88 83.81 87900 82.2714 up up correct
JD.US JD.com Inc 20260409 0 28.2 28.55 27.9 28.34 8653500 28.34 up up correct
JFIN.US Jiayin Group Inc 20260409 0 4.35 4.35 4.14 4.17 34400 4.17 down down correct
JFU.US 9F Inc 20260409 0 2.88 2.92 2.82 2.92 2100 2.92 up up correct
JG.US Aurora Mobile Limited 20260409 0 6.55 6.55 6.55 6.55 1521 6.55
JJSF.US J & J Snack Foods Corp 20260409 0 79.65 82.54 79.25 81.78 227900 81.78 up up correct
JKHY.US Jack Henry & Associates Inc 20260409 0 157.75 157.75 152.23 153.38 793200 153.38 down down correct
JOUT.US Johnson Outdoors Inc 20260409 0 49.24 51.93 48.65 51.17 178800 50.8444 up up correct
JPM.US PM 20260409 0 17.86 17.89 17.81 17.84 128577 17.84 down down correct
JRSH.US Jerash Holdings (US) Inc 20260409 0 3.07 3.07 3.01 3.05 111800 3.05 down down correct
JRVR.US James River Group Holdings Ltd 20260409 0 6.3 6.39 6.26 6.36 206100 6.36 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260409 0 18.34 18.34 18.05 18.07 18400 18.07 down down correct
JSPR.US Jasper Therapeutics Inc 20260409 0 0.719 0.848 0.706 0.824 1332300 0.824 up up correct
JSPRW.US Jasper Therapeutics Inc 20260409 0 0.0204 0.0204 0.0204 0.0204 3561 0.0204
JVA.US Coffee Holding Co. Inc 20260409 0 4.32 4.37 4.2 4.36 46400 4.36 up up correct
JWEL.US Jowell Global Ltd 20260409 0 2.45 2.45 2.44 2.44 7400 2.44 down down correct
JYNT.US The Joint Corp 20260409 0 8.91 8.91 8.65 8.82 27200 8.82 down down correct
JZXN.US Jiuzi Holdings Inc 20260409 0 0.92 0.922 0.884 0.917 23400 0.917 down down correct
KALA.US Kala Pharmaceuticals Inc 20260409 0 0.18 0.1876 0.1726 0.183 1619034 0.183 up up correct
KALU.US Kaiser Aluminum Corporation 20260409 0 137.46 143.86 136.67 142.04 193400 141.3765 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260409 0 19.25 20.11 19.242 19.95 582200 19.95 up up correct
KARO.US Karooooo Ltd 20260409 0 50.85 51.6 49.94 50.9 31025 50.9 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260409 0 0.016 0.02 0.016 0.02 900 0.02 up up correct
KBNT.US Kubient Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 522 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260409 0 15 15.098 14.65 14.83 1031700 14.83 down down correct
KDP.US Keurig Dr Pepper Inc 20260409 0 25.6 26.55 25.6 26.42 9151500 26.42 up up correct
KE.US Kimball Electronics Inc 20260409 0 25.2 25.82 25.19 25.71 88928 25.71 up up correct
KELYA.US Kelly Services Inc 20260409 0 8.59 8.76 8.38 8.72 385800 8.72 up up correct
KELYB.US Kelly Services Inc 20260409 0 15.46 15.97 14.75 15.74 11400 15.74 up up correct
KEQU.US Kewaunee Scientific Corporation 20260409 0 35.05 35.1 34.1 34.1 1500 34.1 down down correct
KFFB.US Kentucky First Federal Bancorp 20260409 0 4.29 4.29 4.29 4.29 566 4.29
KFRC.US Kforce Inc 20260409 0 29.07 30.08 28.42 30.04 189900 30.04 up up correct
KHC.US The Kraft Heinz Company 20260409 0 22.79 23.36 22.708 23.27 11396900 23.27 up up correct
KIDS.US OrthoPediatrics Corp 20260409 0 15.75 16.12 15.69 15.94 105600 15.94 up up correct
KINS.US Kingstone Companies Inc 20260409 0 14.85 15.53 14.85 15.33 92068 15.33 up up correct
KLAC.US KLA Corporation 20260409 0 1669.89 1734.7 1669.16 1727.26 939500 1727.26 up up correct
KLDO.US Kaleido Biosciences Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260409 0 72.62 77.26 72.62 76.8 945800 76.8 up up correct
KLTR.US Kaltura Inc. Common Stock 20260409 0 1.11 1.13 1.055 1.09 255100 1.09 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260409 0 2.53 2.57 2.17 2.21 369200 2.21 down down correct
KMDA.US Kamada Ltd 20260409 0 8.34 8.57 8.33 8.51 29800 8.51 up up correct
KNDI.US Kandi Technologies Group Inc 20260409 0 0.82 0.87 0.82 0.84 63300 0.84 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260409 0 46.69 47.55 44.4 47.33 666500 47.33 up up correct
KNSL.US Kinsale Capital Group Inc 20260409 0 352.35 365.64 349.87 361.77 217700 361.77 up up correct
KOD.US Kodiak Sciences Inc 20260409 0 41.22 42.88 40.5 42.36 623500 42.36 up up correct
KOPN.US Kopin Corporation 20260409 0 2.7 2.82 2.67 2.68 2516700 2.68 down down correct
KOSS.US Koss Corporation 20260409 0 3.89 3.94 3.8 3.86 20800 3.86 down down correct
KPLT.US Katapult Holdings Inc 20260409 0 7.005 7.16 7.005 7.08 8600 7.08 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260409 0 0.0039 0.0039 0.0039 0.0039 17943 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260409 0 2.67 2.77 2.45 2.48 360700 2.48 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260409 0 7.22 8.25 7.19 8.16 1202000 8.16 up up correct
KRBP.US Kiromic BioPharma Inc 20260409 0 19.945 19.945 19.945 19.945 0 19.945
KRKR.US 36Kr Holdings Inc 20260409 0 3.84 3.94 3.64 3.79 16300 3.79 down down correct
KRMD.US Repro Med Systems Inc 20260409 0 4.2 4.395 4 4.37 766000 4.37 up up correct
KRNT.US Kornit Digital Ltd 20260409 0 15.73 16.19 15.69 16.02 223200 16.02 up down incorrect
KRNY.US Kearny Financial Corp 20260409 0 7.97 8.21 7.97 8.18 223500 8.18 up down incorrect
KROS.US Keros Therapeutics Inc 20260409 0 12.29 12.629 12.18 12.49 337000 12.49 up down incorrect
KRT.US Karat Packaging Inc 20260409 0 29.39 29.87 28.68 29.82 74708 29.82 up down incorrect
KRUS.US Kura Sushi USA Inc 20260409 0 57.94 62 57.94 58.16 517800 58.16 up down incorrect
KRYS.US Krystal Biotech Inc 20260409 0 262.46 262.855 252.3 258.33 228200 258.33 down up incorrect
KTCC.US Key Tronic Corporation 20260409 0 2.71 2.78 2.69 2.7 9400 2.7 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260409 0 74.2 74.5 68.28 68.33 3788400 68.33 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260409 0 0.73 0.778 0.7 0.72 2625700 0.72 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260409 0 0.0109 0.0109 0.0109 0.0109 500 0.0109
KURA.US Kura Oncology Inc 20260409 0 8.76 8.8993 8.64 8.85 764492 8.85 up down incorrect
KVHI.US KVH Industries Inc 20260409 0 9.16 9.3 9.11 9.12 53700 9.12 down up incorrect
KXIN.US Kaixin Auto Holdings 20260409 0 6.022 6.16 5.3 5.84 18300 5.84 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260409 0 86.24 89.075 86.005 87.35 510000 87.35 up up correct
KZIA.US Kazia Therapeutics Limited 20260409 0 8.9 9.26 8.71 9.1 118800 9.1 up up correct
KZR.US Kezar Life Sciences Inc 20260409 0 7.33 7.43 7.32 7.35 43700 7.35 up up correct
LAKE.US Lakeland Industries Inc 20260409 0 8.84 9.03 8.5 9 61700 9 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260409 0 131.41 133.34 130.84 132.87 408000 132.87 up up correct
LAND.US Gladstone Land Corporation 20260409 0 10.32 10.4 10.21 10.32 439500 10.2716
LANDO.US Gladstone Land Corporation 20260409 0 20.17 20.45 20.17 20.39 14900 20.2686 up up correct
LARAX.US LARAX 20260409 0 8.33 8.33 8.33 8.33 0 8.33
LARK.US Landmark Bancorp Inc 20260409 0 26.55 26.92 26.55 26.91 10000 26.91 up up correct
LASR.US nLIGHT Inc 20260409 0 60.42 63.99 60.42 62.72 1479800 62.72 up up correct
LAUR.US Laureate Education Inc 20260409 0 35.33 35.36 33.36 33.39 1722700 33.39 down down correct
LBRDA.US Liberty Broadband Corporation 20260409 0 51.68 52.44 50.82 52.08 136635 52.08 up up correct
LBRDK.US Liberty Broadband Corporation 20260409 0 51.36 52.52 50.84 52.09 817800 52.09 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260409 0 23.55 23.55 23.383 23.45 3400 23.45 down up incorrect
LBTYA.US Liberty Global plc 20260409 0 12.56 12.59 12.331 12.35 2184037 12.35 down up incorrect
LBTYB.US Liberty Global plc 20260409 0 13.5 13.73 13.5 13.73 1700 13.73 up down incorrect
LBTYK.US Liberty Global plc 20260409 0 12.02 12.04 11.875 11.9 1361247 11.9 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260409 0 30.19 30.42 30.13 30.34 23000 30.34 up up correct
LCID.US Lucid Group Inc. Common Stock 20260409 0 8.78 8.94 8.645 8.77 5593900 8.77 down down correct
LCNB.US LCNB Corp 20260409 0 16.72 17.31 16.68 17.2 22100 17.2 up up correct
LCRDX.US LCRDX 20260409 0 8.33 8.33 8.33 8.33 0 8.33
LCRUX.US LCRUX 20260409 0 8.33 8.33 8.33 8.33 0 8.33
LCUT.US Lifetime Brands Inc 20260409 0 6.8 7.82 6.8 7.76 434100 7.7111 up down incorrect
LE.US Lands' End Inc 20260409 0 10.67 11.55 10.67 11.39 417800 11.39 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260409 0 252.89 258.34 252.89 256.11 231400 256.11 up down incorrect
LEDS.US SemiLEDs Corporation 20260409 0 1.252 1.59 1.252 1.3 80150 1.3 up up correct
LEE.US Lee Enterprises Incorporated 20260409 0 8.6 8.87 8.39 8.85 18844 8.85 up up correct
LEGH.US Legacy Housing Corporation 20260409 0 20.79 21.655 20.79 21.57 118400 21.57 up up correct
LEGN.US Legend Biotech Corporation 20260409 0 18.06 18.67 17.925 18.2 1551200 18.2 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260409 0 45.9 45.9 45.9 45.9 0 45.9
LESL.US Leslie's Inc 20260409 0 1.34 1.355 1.3 1.33 34076 1.33 down down correct
LEXX.US Lexaria Bioscience Corp 20260409 0 0.949 0.989 0.9 0.905 75100 0.905 down down correct
LFMD.US LifeMD Inc 20260409 0 3.43 3.54 3.36 3.4 808700 3.4 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260409 0 23.75 23.78 23.65 23.65 900 23.65 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260409 0 6.52 6.57 6.3 6.49 1779700 6.49 down down correct
LFUS.US Littelfuse Inc 20260409 0 367.79 378.99 366 376.36 211700 376.36 up up correct
LFVN.US LifeVantage Corporation 20260409 0 4.1 4.189 3.9 4.02 77300 4.02 down down correct
LGHL.US Lion Group Holding Ltd 20260409 0 0.88 0.963 0.872 0.874 72200 0.874 down down correct
LGIH.US LGI Homes Inc 20260409 0 38.54 41.24 38.48 40.7 369100 40.7 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260409 0 206.68 209.88 203.2 205.64 258100 205.64 down down correct
LGO.US Largo Resources Ltd 20260409 0 1.28 1.31 1.25 1.25 577200 1.25 down down correct
LGVN.US Longeveron Inc 20260409 0 1.14 1.16 1.09 1.11 739100 1.11 down down correct
LI.US Li Auto Inc 20260409 0 18.29 18.43 18.025 18.29 2208400 18.29
LIDR.US Aeye Inc 20260409 0 1.62 1.68 1.58 1.58 760991 1.58 down up incorrect
LIDRW.US AEye Inc 20260409 0 0.022 0.023 0.02 0.023 7900 0.023 up down incorrect
LIFE.US aTyr Pharma Inc 20260409 0 12.96 13.95 12.88 13.88 812000 13.88 up down incorrect
LILA.US Liberty Latin America Ltd 20260409 0 8.18 8.335 8.11 8.33 163194 8.33 up down incorrect
LILAK.US Liberty Latin America Ltd 20260409 0 8.32 8.505 8.27 8.49 556374 8.49 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260409 0 40.42 41.2 40.15 40.24 394400 40.24 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260409 0 18.67 19.33 18.54 19.02 454800 19.02 up up correct
LINK.US Interlink Electronics Inc 20260409 0 3.08 3.1 2.89 2.92 10200 2.92 down down correct
LIQT.US LiqTech International Inc 20260409 0 1.72 1.84 1.72 1.82 65600 1.82 up up correct
LITE.US Lumentum Holdings Inc 20260409 0 912 960 871.73 894.13 7034600 894.13 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260409 0 2.42 2.45 2.33 2.38 74544 2.38 down down correct
LIVE.US Live Ventures Incorporated 20260409 0 13.6 13.94 13.47 13.55 5200 13.55 down down correct
LIVN.US LivaNova PLC 20260409 0 63.86 64.3 63.27 63.37 641600 63.37 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260409 0 3.07 3.09 2.85 2.9 13400 2.9 down down correct
LKFN.US Lakeland Financial Corporation 20260409 0 59.72 61.57 59.72 61.14 96300 60.6104 up up correct
LKQ.US LKQ Corporation 20260409 0 29.36 30.21 29.19 30.05 2234900 30.05 up up correct
LMAT.US LeMaitre Vascular Inc 20260409 0 111.78 113 110.66 112.71 125500 112.71 up up correct
LMB.US Limbach Holdings Inc 20260409 0 83.97 85.63 83.61 84.4 225759 84.4 up up correct
LMFA.US LM Funding America Inc 20260409 0 0.27 0.27 0.254 0.26 145800 0.26 down down correct
LMNR.US Limoneira Company 20260409 0 13.2 13.35 13.18 13.19 44500 13.19 down down correct
LNSR.US LENSAR Inc 20260409 0 5.5 5.67 5.33 5.46 104889 5.46 down down correct
LNT.US Alliant Energy Corporation 20260409 0 72.99 74.4 72.93 73.72 1730800 73.1722 up up correct
LNTH.US Lantheus Holdings Inc 20260409 0 79.53 82.44 79.135 81.43 693100 81.43 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260409 0 4.44 4.49 4.38 4.41 48242 4.41 down down correct
LOB.US Live Oak Bancshares Inc 20260409 0 35.16 36.89 35.16 36.59 217600 36.59 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260409 0 13.87 14.245 13.85 14.04 243800 14.04 up up correct
LOGC.US LogicBio Therapeutics Inc 20260409 0 8.21 8.55 7.98 8.26 7800 8.26 up up correct
LOGI.US Logitech International S.A 20260409 0 93.15 93.15 90.12 91.06 1456600 91.06 down down correct
LOOP.US Loop Industries Inc 20260409 0 1.44 1.5 1.39 1.42 13800 1.42 down down correct
LOPE.US Grand Canyon Education Inc 20260409 0 171.73 171.73 166.6 167.99 198700 167.99 down down correct
LOVE.US The Lovesac Company 20260409 0 15.36 15.91 14.96 15.69 396600 15.69 up up correct
LPCN.US Lipocine Inc 20260409 0 2.14 2.185 2.01 2.09 808100 2.09 down down correct
LPLA.US LPL Financial Holdings Inc 20260409 0 310.12 316.34 307.57 314.57 577700 314.57 up up correct
LPRO.US Open Lending Corporation 20260409 0 1.4 1.51 1.355 1.46 747800 1.46 up up correct
LPSN.US LivePerson Inc 20260409 0 2.75 2.82 2.7 2.81 65800 2.81 up up correct
LPTH.US LightPath Technologies Inc 20260409 0 11.5 12.36 11.44 12.16 1685400 12.16 up down incorrect
LQDA.US Liquidia Corporation 20260409 0 38.19 40.76 38.18 40.32 1209100 40.32 up down incorrect
LQDT.US Liquidity Services Inc 20260409 0 32.04 32.51 31.46 32.31 107000 32.31 up down incorrect
LRCX.US Lam Research Corporation 20260409 0 248.33 259 247.35 258.76 9757800 258.76 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260409 0 5.09 5.18 4.98 5.09 1401900 5.09
LSBK.US Lake Shore Bancorp Inc 20260409 0 15.62 15.7 15.52 15.7 4600 15.7 up up correct
LSCC.US Lattice Semiconductor Corporation 20260409 0 106.26 109.11 105.01 106.29 1064400 106.29 up up correct
LSTR.US Landstar System Inc 20260409 0 171.26 173.34 169.7 170.41 350700 170.41 down down correct
LTAFX.US Altst Strgs Fd A 20260409 0 11.07 11.07 11.07 11.07 0 11.07
LTBR.US Lightbridge Corporation 20260409 0 11 11.13 10.61 10.76 494400 10.76 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260409 0 10.23 10.23 10.23 10.23 0 10.23
LTCH.US Latch Inc 20260409 0 0.23 0.24 0.23 0.235 4600 0.235 up up correct
LTIFX.US LTIFX 20260409 0 11.24 11.24 11.24 11.24 0 11.24
LTRN.US Lantern Pharma Inc 20260409 0 1.875 1.97 1.85 1.87 267300 1.87 down down correct
LTRX.US Lantronix Inc 20260409 0 5.42 5.595 5.42 5.5 429217 5.5 up up correct
LTRYW.US Lottery Com 20260409 0 0.0094 0.0094 0.0094 0.0094 13410 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260409 0 1.13 1.16 1.125 1.15 512708 1.15 up up correct
LULU.US Lululemon Athletica Inc 20260409 0 157.43 166.8 157.31 166.51 1967600 166.51 up up correct
LUNA.US Luna Innovations Incorporated 20260409 0 1.16 1.2 0.92 1.15 25500 1.15 down down correct
LUNG.US Pulmonx Corporation 20260409 0 1.29 1.375 1.235 1.36 260500 1.36 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260409 0 9.35 9.38 8.392 9.28 24200 9.28 down down correct
LVO.US LiveOne Inc 20260409 0 4.61 4.85 4.5 4.68 55200 4.68 up up correct
LWAY.US Lifeway Foods Inc 20260409 0 22.77 23.58 22.52 23.51 38500 23.51 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260409 0 8.38 8.64 8.02 8.44 3816900 8.44 up up correct
LX.US LexinFintech Holdings Ltd 20260409 0 2.22 2.238 2.18 2.19 968600 2.0118 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260409 0 0.193 0.199 0.184 0.184 97490 1.84 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260409 0 1.65 1.84 1.65 1.76 3948300 1.76 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260409 0 23.12 24.18 22.845 23.85 121100 23.85 up up correct
LYFT.US Lyft Inc 20260409 0 13.455 13.58 13.17 13.22 14050800 13.22 down down correct
LYRA.US Lyra Therapeutics Inc 20260409 0 0.4767 0.53 0.4767 0.53 4182 0.53 up up correct
LYTS.US LSI Industries Inc 20260409 0 18.7 19.15 18.14 19.15 789854 19.15 up up correct
LZ.US LegalZoom.com Inc 20260409 0 5.9 5.915 5.63 5.66 2715900 5.66 down down correct
MANH.US Manhattan Associates Inc 20260409 0 131.69 132.44 122.28 124.49 902400 124.49 down up incorrect
MAPS.US WM Technology Inc 20260409 0 0.384 0.418 0.3701 0.4011 3840339 0.4011 up up correct
MAPSW.US WM Technology Inc 20260409 0 0.0025 0.0033 0.0025 0.0033 334007 0.0033 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260409 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260409 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260409 0 347.51 354 344.53 352.93 1147160 352.93 up up correct
MARA.US Marathon Digital Holdings Inc 20260409 0 9.35 10.02 9.3 9.67 50414800 9.67 up up correct
MARK.US Remark Holdings Inc 20260409 0 0.002 0.002 0.002 0.002 10908 0.002
MARPS.US Marine Petroleum Trust 20260409 0 5.03 5.2 4.99 5.04 17500 5.04 up down incorrect
MASI.US Masimo Corporation 20260409 0 178.46 178.61 178.25 178.33 627500 178.33 down up incorrect
MASS.US 908 Devices Inc 20260409 0 6.97 7.1 6.82 6.96 297000 6.96 down up incorrect
MAT.US Mattel Inc 20260409 0 14.38 14.74 14.18 14.64 4020600 14.64 up up correct
MATW.US Matthews International Corporation 20260409 0 26.28 27 26.19 26.91 133100 26.91 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260409 0 1.34 1.4294 1.2 1.32 1212924 1.32 down down correct
MAYS.US J.W. Mays Inc 20260409 0 39 40.9 39 40.9 2589 40.9 up up correct
MBAY.US MediaBay Inc 20260409 0 0 0 0 0 531 0
MBIN.US Merchants Bancorp 20260409 0 46.09 47.68 45.59 47.54 371300 47.54 up up correct
MBINN.US Merchants Bancorp 20260409 0 20.25 20.31 20.15 20.3 2700 20.3 up up correct
MBIO.US Mustang Bio Inc 20260409 0 0.74 0.75 0.74 0.743 11500 0.743 up up correct
MBOT.US Microbot Medical Inc 20260409 0 2.38 2.5 2.35 2.48 919387 2.48 up up correct
MBRX.US Moleculin Biotech Inc 20260409 0 2.44 2.58 2.415 2.55 111900 2.55 up up correct
MBUU.US Malibu Boats Inc 20260409 0 24.69 25.91 24.31 25.35 615200 25.35 up up correct
MBWM.US Mercantile Bank Corporation 20260409 0 52.6 54.24 52.11 53.94 142900 53.94 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260409 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260409 0 30.49 31.44 30.49 31.35 76800 31.0743 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260409 0 21.13 21.8 20.935 21.6 110000 21.6 up up correct
MCHP.US Microchip Technology Incorporated 20260409 0 70.5 71.55 69.53 71.22 8477400 71.22 up up correct
MCHX.US Marchex Inc 20260409 0 1.64 1.64 1.56 1.57 11600 1.57 down up incorrect
MCRB.US Seres Therapeutics Inc 20260409 0 8.77 9.18 8.58 8.71 12000 8.71 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260409 0 97.8 99.19 96.82 98.94 97500 98.94 up down incorrect
MDB.US MongoDB Inc 20260409 0 250.75 250.75 229.03 229.49 2586100 229.49 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260409 0 516.96 525.99 510.64 524.3 268900 524.3 up down incorrect
MDIA.US MediaCo Holding Inc 20260409 0 0.754 0.8 0.729 0.731 77100 0.731 down down correct
MDLZ.US Mondelez International Inc 20260409 0 58.18 59.23 58.08 59.09 7349400 59.09 up up correct
MDRR.US Medalist Diversified REIT Inc 20260409 0 11.5708 11.6763 11.31 11.31 89 11.242 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260409 0 4.35 4.53 4.28 4.28 2170300 4.28 down down correct
MDWD.US MediWound Ltd 20260409 0 17.07 17.94 17.015 17.77 81300 17.77 up up correct
MDXG.US MiMedx Group Inc 20260409 0 3.96 4.05 3.83 4.03 1376100 4.03 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260409 0 2.05 2.145 2.03 2.07 278800 2.07 up up correct
MEDP.US Medpace Holdings Inc 20260409 0 518.49 519.64 497.58 501.5 364400 501.5 down down correct
MELI.US MercadoLibre Inc 20260409 0 1783.49 1802.22 1744.1 1793.205 322689 1793.205 up up correct
MEOH.US Methanex Corporation 20260409 0 62.9 62.9 57.22 57.94 2267100 57.94 down down correct
MERC.US Mercer International Inc 20260409 0 1.39 1.42 1.3 1.3 489400 1.3 down down correct
MESO.US Mesoblast Limited 20260409 0 14.17 15 14.1 14.55 344700 14.55 up up correct
METC.US Ramaco Resources Inc 20260409 0 14.22 14.4 13.35 13.77 2367000 13.77 down down correct
MFIN.US Medallion Financial Corp 20260409 0 8.79 8.99 8.575 8.965 24270 8.965 up up correct
MGEE.US MGE Energy Inc 20260409 0 79.23 81.89 79.23 81.1 184967 81.1 up up correct
MGNI.US Magnite Inc 20260409 0 12.1 12.12 11.56 11.82 2252300 11.82 down down correct
MGNX.US MacroGenics Inc 20260409 0 3.49 3.49 3.3 3.44 769852 3.44 down down correct
MGPI.US MGP Ingredients Inc 20260409 0 18.55 18.97 18.01 18.91 271500 18.91 up up correct
MGRC.US McGrath RentCorp 20260409 0 111.39 114.65 110.43 113.85 129100 113.3606 up up correct
MGTX.US MeiraGTx Holdings plc 20260409 0 9.28 9.5 9.22 9.34 402000 9.34 up up correct
MGYR.US Magyar Bancorp Inc 20260409 0 17.115 17.98 17.115 17.5 3686 17.5 up up correct
MIDD.US The Middleby Corporation 20260409 0 142.79 146.31 141.4 145.39 362100 145.39 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260409 0 4.41 5.14 3.92 4.43 1722200 4.43 up up correct
MIND.US MIND Technology Inc 20260409 0 8.41 8.5 8 8.09 64800 8.09 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260409 0 97.62 99.03 95.574 98.95 439200 98.95 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260409 0 1.8 2.17 1.8 2.01 11406900 2.01 up up correct
MITK.US Mitek Systems Inc 20260409 0 13.98 14.23 13.38 14.15 884300 14.15 up down incorrect
MKSI.US MKS Instruments Inc 20260409 0 255.22 267.07 255.22 263.25 1058300 263.25 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260409 0 17.32 17.99 17.32 17.69 9700 17.69 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260409 0 176.09 176.39 172.53 172.77 411100 172.77 down down correct
MLAB.US Mesa Laboratories Inc 20260409 0 92.79 93.25 89.24 92.83 106100 92.83 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260409 0 10.595 10.595 10.56 10.57 3400 10.57 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260409 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260409 0 5.71 5.78 5.57 5.76 1424900 5.76 up up correct
MLKN.US MillerKnoll Inc 20260409 0 14.93 15.53 14.88 15.25 1043200 15.25 up up correct
MMLP.US Martin Midstream Partners L.P 20260409 0 2.64 2.69 2.58 2.62 8000 2.62 down down correct
MMSI.US Merit Medical Systems Inc 20260409 0 68.56 69.35 67.75 68.65 618600 68.65 up up correct
MMYT.US MakeMyTrip Limited 20260409 0 41.47 42.74 40.6 41.59 1247500 41.59 up up correct
MNDO.US MIND C.T.I. Ltd 20260409 0 1.07 1.0994 1.07 1.07 29126 1.07
MNDY.US monday.com Ltd. Ordinary Shares 20260409 0 64.71 65 61.61 62.39 1759300 62.39 down down correct
MNKD.US MannKind Corporation 20260409 0 2.59 2.65 2.56 2.56 3291200 2.56 down down correct
MNOV.US MediciNova Inc 20260409 0 1.41 1.45 1.4 1.42 11600 1.42 up up correct
MNPR.US Monopar Therapeutics Inc 20260409 0 57.23 58.39 55.9 57.92 391600 57.92 up up correct
MNRO.US Monro Inc 20260409 0 16.52 17.13 16.34 16.69 948000 16.69 up up correct
MNSB.US MainStreet Bancshares Inc 20260409 0 22.98 23.71 22.92 23.61 73138 23.61 up up correct
MNSBP.US MainStreet Bancshares Inc 20260409 0 25.12 25.12 25.12 25.12 100 25.12
MNST.US Monster Beverage Corporation 20260409 0 74.61 76.93 74.49 76.19 3803500 76.19 up up correct
MNTK.US Montauk Renewables Inc 20260409 0 1.17 1.195 1.145 1.18 210300 1.18 up up correct
MNTS.US Momentus Inc 20260409 0 3.55 3.56 3.36 3.38 448100 3.38 down down correct
MNTSW.US Momentus Inc 20260409 0 0.0143 0.0143 0.0143 0.0143 89940 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260409 0 4.1 4.34 4.1 4.332 3400 4.332 up down incorrect
MOMO.US Momo Inc 20260409 0 6.26 6.26 6.065 6.17 876100 5.89 down up incorrect
MORN.US Morningstar Inc 20260409 0 171.05 171.21 166.67 170.74 542600 170.74 down down correct
MOTS.US Motus GI Holdings Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260409 0 11 12.71 10.91 11.51 84700 11.51 up up correct
MPAA.US Motorcar Parts of America Inc 20260409 0 11.14 11.41 11.14 11.36 56082 11.36 up up correct
MPB.US Mid Penn Bancorp Inc 20260409 0 33.61 34.28 33.49 34.09 220474 34.09 up up correct
MPWR.US Monolithic Power Systems Inc 20260409 0 1312.9399 1340.11 1303.9399 1334.21 554800 1334.21 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260409 0 4.06 4.06 3.83 3.98 3530000 3.98 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260409 0 0.297 0.327 0.237 0.275 159400 0.275 down down correct
MRAM.US Everspin Technologies Inc 20260409 0 9.75 10.38 9.66 10.15 584300 10.15 up up correct
MRBK.US Meridian Corporation 20260409 0 20.06 20.7 20.05 20.6 248400 20.6 up up correct
MRCC.US Monroe Capital Corporation 20260409 0 5.28 5.3 5.01 5.05 100832 4.4535 down down correct
MRCY.US Mercury Systems Inc 20260409 0 79.6 81.84 79.04 79.23 451800 79.23 down down correct
MREO.US Mereo BioPharma Group plc 20260409 0 0.32 0.325 0.31 0.32 1034700 0.32
MRIN.US Marin Software Incorporated 20260409 0 3775 3989 3740 3957 965917 3957 up up correct
MRKR.US Marker Therapeutics Inc 20260409 0 1.48 1.75 1.48 1.75 847400 1.75 up up correct
MRLN.US Marlin Business Services Corp 20260409 0 8.01 10.18 7.85 9.94 1823600 9.94 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260409 0 1.09 1.09 1.07 1.08 11200 1.08 down down correct
MRNA.US Moderna Inc 20260409 0 51.63 52 50.58 51.28 4436100 51.28 down down correct
MRTN.US Marten Transport Ltd 20260409 0 14.09 14.26 13.94 13.95 969600 13.95 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260409 0 3.08 3.155 3.015 3.11 1461000 3.11 up up correct
MRVL.US Marvell Technology Inc 20260409 0 118.96 121.97 117.83 119.93 32718500 119.87 up up correct
MS.US PO 20260409 0 17.43 17.45 17.35 17.44 36539 17.44 up up correct
MSBI.US Midland States Bancorp Inc 20260409 0 24.05 24.72 23.98 24.62 134500 24.62 up up correct
MSEX.US Middlesex Water Company 20260409 0 53.46 55.88 53.4 55.47 137400 55.47 up up correct
MSFT.US Microsoft Corporation 20260409 0 372.5 373.5 367.05 373.07 30435300 373.07 up up correct
MSGM.US Motorsport Games Inc 20260409 0 4.05 4.05 3.7 3.71 83200 3.71 down down correct
MSTR.US MicroStrategy Incorporated 20260409 0 127.83 132.21 125.8 128.86 14497400 128.86 up up correct
MTC.US Mmtec Inc 20260409 0 5.4 5.544 5.37 5.46 14100 5.46 up down incorrect
MTCH.US Match Group Inc 20260409 0 32.51 32.845 32.14 32.49 2915100 32.49 down up incorrect
MTEX.US Mannatech Incorporated 20260409 0 6.36 6.58 6.04 6.25 15500 6.25 down down correct
MTLS.US Materialise NV 20260409 0 5.05 5.11 4.97 5.02 57500 5.02 down down correct
MTRX.US Matrix Service Company 20260409 0 11.98 12.36 11.95 12.26 174500 12.26 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260409 0 246.45 253.47 244.18 247.71 789200 247.71 up up correct
MU.US Micron Technology Inc 20260409 0 407.61 423.94 398.44 421.51 43101000 421.51 up up correct
MVBF.US MVB Financial Corp 20260409 0 26.1 26.85 25.915 26.75 37500 26.75 up up correct
MVIS.US MicroVision Inc 20260409 0 0.63 0.65 0.62 0.62 4037500 0.62 down down correct
MVST.US Microvast Holdings Inc 20260409 0 1.56 1.6 1.55 1.57 1570952 1.57 up up correct
MVSTW.US Microvast Holdings Inc 20260409 0 0.0449 0.0449 0.0449 0.0449 24960 0.0449
MXCT.US MaxCyte Inc. 20260409 0 0.754 0.762 0.716 0.76 535700 0.76 up up correct
MYFW.US First Western Financial Inc 20260409 0 26.29 27 26.1 26.75 17400 26.75 up up correct
MYGN.US Myriad Genetics Inc 20260409 0 4.74 4.74 4.43 4.44 1415400 4.44 down down correct
MYPS.US Playstudios Inc 20260409 0 0.4675 0.4746 0.4429 0.4486 309648 0.4486 down down correct
MYPSW.US MYPSW 20260409 0 0.005 0.006 0.005 0.006 300 0.006 up up correct
MYRG.US MYR Group Inc 20260409 0 301.11 319.63 301.04 315.03 346300 315.03 up up correct
MYSZ.US My Size Inc 20260409 0 0.663 0.67 0.615 0.645 23600 0.645 down down correct
NAII.US Natural Alternatives International Inc 20260409 0 2.81 2.81 2.67 2.74 3600 2.74 down down correct
NATH.US Nathan's Famous Inc 20260409 0 100.96 102.12 100.96 101.82 26223 101.82 up up correct
NATR.US Nature's Sunshine Products Inc 20260409 0 26.17 27.12 26.17 27.05 72000 27.05 up up correct
NAUT.US Nautilus Biotechnology Inc 20260409 0 3.13 3.27 3.03 3.04 295100 3.04 down down correct
NAVI.US Navient Corporation 20260409 0 8.53 8.55 8.215 8.3 847900 8.3 down down correct
NBIX.US Neurocrine Biosciences Inc 20260409 0 132.76 133.17 130.15 131.64 820300 131.64 down down correct
NBN.US Northeast Bank 20260409 0 120.39 125.09 120.09 124.52 202600 124.52 up up correct
NBST.US Newbury Street Acquisition Corporation 20260409 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260409 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260409 0 45.08 46 44.63 45.79 306500 45.79 up up correct
NBTX.US Nanobiotix S.A 20260409 0 29.75 30.66 29.3601 30.59 62677 30.59 up up correct
NCMI.US National CineMedia Inc 20260409 0 3.26 3.48 3.25 3.4 392600 3.4 up up correct
NCNA.US NuCana plc 20260409 0 1.92 2.261 1.92 2.1 104800 2.1 up up correct
NCNO.US nCino Inc 20260409 0 17.66 17.87 17.35 17.69 4855700 17.69 up up correct
NCSM.US NCS Multistage Holdings Inc 20260409 0 63.25 67.0199 63.25 66.11 14444 66.11 up up correct
NCTY.US The9 Limited 20260409 0 5.67 5.67 5.15 5.2 46100 5.2 down down correct
NDAQ.US Nasdaq Inc 20260409 0 88.07 88.07 84.1 84.21 3998300 84.21 down down correct
NDLS.US Noodles & Company 20260409 0 8.1 8.3 7.98 8.24 26300 8.24 up up correct
NDRA.US ENDRA Life Sciences Inc 20260409 0 5.065 5.31 5.065 5.31 9100 5.31 up up correct
NDSN.US Nordson Corporation 20260409 0 273.72 279.63 270.94 276.25 428500 276.25 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260409 0 25.02 25.65 24.99 25.59 34563 25.59 up down incorrect
NEGG.US Newegg Commerce Inc 20260409 0 36.05 36.8 35.29 35.8 53000 35.8 down up incorrect
NEO.US NeoGenomics Inc 20260409 0 8.19 8.25 7.77 7.94 1126800 7.94 down up incorrect
NEOG.US Neogen Corporation 20260409 0 9.2 10.83 9.2 10.04 5812100 10.04 up down incorrect
NEON.US Neonode Inc 20260409 0 1.43 1.43 1.36 1.37 79300 1.37 down down correct
NEPH.US Nephros Inc 20260409 0 2.82 2.95 2.81 2.91 4400 2.91 up up correct
NERV.US Minerva Neurosciences Inc 20260409 0 5.44 6.085 5.13 6.02 363200 6.02 up up correct
NESR.US National Energy Services Reunited Corp 20260409 0 23.69 24.61 23.6 23.81 2072100 23.81 up up correct
NEWT.US Newtek Business Services Corp 20260409 0 11.88 12.12 11.75 12.07 163552 12.07 up up correct
NEXI.US NexImmune Inc 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260409 0 8.11 8.35 7.34 7.365 5509506 7.365 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260409 0 13.87 14.11 13.85 14.09 301400 14.09 up up correct
NFE.US New Fortress Energy Inc 20260409 0 0.65 0.775 0.63 0.668 13942500 0.668 up up correct
NFLX.US Netflix Inc 20260409 0 99.63 102.34 99.08 102.05 35087800 102.05 up up correct
NHTC.US Natural Health Trends Corp 20260409 0 2.86 2.86 2.75 2.85 17600 2.85 down down correct
NICE.US NICE Ltd 20260409 0 108.6 108.6 102.33 104.46 704800 104.46 down down correct
NICHX.US NICHX 20260409 0 26.11 26.11 26.11 26.11 0 25.9141
NIU.US Niu Technologies 20260409 0 2.9 2.96 2.82 2.82 177800 2.82 down down correct
NKSH.US National Bankshares Inc 20260409 0 37.08 38.04 36.96 37.76 170600 37.76 up down incorrect
NKTR.US Nektar Therapeutics 20260409 0 74.95 77.99 74.79 77.85 456400 77.85 up down incorrect
NKTX.US Nkarta Inc 20260409 0 2.28 2.375 2.275 2.34 439300 2.34 up down incorrect
NMFC.US New Mountain Finance Corporation 20260409 0 7.95 8.02 7.89 7.9 771700 7.9 down down correct
NMIH.US NMI Holdings Inc 20260409 0 38.87 39.6 38.57 39.33 337800 39.33 up up correct
NMRD.US Nemaura Medical Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260409 0 15.18 15.44 14.895 15.3 1261100 15.3 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260409 0 0.759 0.77 0.72 0.738 9833 4.428 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260409 0 6.99 6.99 6.99 6.99 63454 6.99
NNBR.US NN Inc 20260409 0 1.5 1.58 1.5 1.55 56600 1.55 up down incorrect
NNDM.US Nano Dimension Ltd 20260409 0 1.66 1.73 1.66 1.72 1344400 1.72 up down incorrect
NNOX.US Nano 20260409 0 2.31 2.35 2.29 2.32 568500 2.32 up down incorrect
NODK.US NI Holdings Inc 20260409 0 13.32 13.62 13.07 13.14 20300 13.14 down down correct
NOTV.US Inotiv Inc 20260409 0 0.257 0.27 0.2304 0.2306 352744 0.2306 down down correct
NOVT.US Novanta Inc 20260409 0 121.56 124.24 120.82 123.42 341800 123.42 up up correct
NPCE.US NeuroPace Inc 20260409 0 14.72 14.87 14.45 14.65 114100 14.65 down down correct
NRC.US National Research Corporation 20260409 0 17.24 17.38 16.24 17.05 55693 17.05 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260409 0 10.58 10.64 10.224 10.62 532100 10.62 up up correct
NRIM.US Northrim BanCorp Inc 20260409 0 24.28 25.02 23.85 24.85 186272 24.85 up up correct
NRIX.US Nurix Therapeutics Inc 20260409 0 15.6 16.5 15.47 16.24 1190800 16.24 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260409 0 13.08 13.08 13.08 13.08 0 13.08
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260409 0 13.29 13.29 13.29 13.29 0 13.29
NRXP.US NRx Pharmaceuticals Inc 20260409 0 2.25 2.29 2.21 2.26 393638 2.26 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260409 0 0.0142 0.0142 0.0142 0.0142 3114 0.0142
NSIT.US Insight Enterprises Inc 20260409 0 71.44 71.44 68.94 69.9 285600 69.9 down down correct
NSPR.US InspireMD Inc 20260409 0 1.38 1.39 1.3 1.34 39200 1.34 down down correct
NSSC.US Napco Security Technologies Inc 20260409 0 42.4 42.71 41.96 42.08 334100 42.08 down down correct
NSYS.US Nortech Systems Incorporated 20260409 0 13.55 14.29 12 14.25 70000 14.25 up down incorrect
NTAP.US NetApp Inc 20260409 0 99.08 99.15 94.89 95.67 2449000 95.67 down up incorrect
NTCT.US NetScout Systems Inc 20260409 0 33.56 33.61 32.39 32.75 671482 32.75 down up incorrect
NTES.US NetEase Inc 20260409 0 113.05 113.55 111.77 113.25 682200 113.25 up down incorrect
NTGR.US NETGEAR Inc 20260409 0 24.35 24.5 22.53 23.31 440214 23.31 down down correct
NTIC.US Northern Technologies International Corporation 20260409 0 8.04 8.29 7.97 8.01 13700 8.01 down down correct
NTLA.US Intellia Therapeutics Inc 20260409 0 13.73 13.98 13.62 13.83 1427300 13.83 up up correct
NTNX.US Nutanix Inc 20260409 0 39.08 39.325 36.56 36.94 4047700 36.94 down down correct
NTRA.US Natera Inc 20260409 0 209.35 209.39 199.543 203 1490700 203 down down correct
NTRB.US Nutriband Inc. Common Stock 20260409 0 3.9 4 3.8 3.85 9453 3.85 down down correct
NTRBW.US Nutriband Inc. Warrant 20260409 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260409 0 151.17 153.01 150.13 152.63 948700 152.63 up down incorrect
NTRSO.US Northern Trust Corporation 20260409 0 19.2 19.26 19.15 19.2 38500 19.2
NTWK.US NetSol Technologies Inc 20260409 0 3.52 3.57 3.36 3.36 11000 3.36 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260409 0 104.33 105.55 103.87 104.59 396700 104.59 up up correct
NUWE.US Nuwellis Inc 20260409 0 1.14 1.14 1.08 1.08 41600 1.08 down down correct
NVAX.US Novavax Inc 20260409 0 8.41 8.6 8.32 8.54 2307800 8.54 up up correct
NVCR.US NovoCure Limited 20260409 0 10.68 11 10.56 11 977600 11 up up correct
NVDA.US NVIDIA Corporation 20260409 0 181.84 184.08 180.62 183.91 116428492 183.91 up up correct
NVEC.US NVE Corporation 20260409 0 73.8 76.57 73.8 76.07 49200 76.07 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260409 0 485.01 496.35 483.92 494.08 300800 494.08 up up correct
NVNO.US enVVeno Medical Corp 20260409 0 10.8 11.36 10.79 11.05 4300 11.05 up up correct
NVOS.US Novo Integrated Sciences Inc 20260409 0 0.0033 0.0033 0.0033 0.0033 558 0.0033
NVTS.US Navitas Semiconductor Corporation Common Stock 20260409 0 9.46 9.93 9.37 9.42 16271400 9.42 down down correct
NVVE.US Nuvve Holding Corp 20260409 0 0.539 0.6 0.53 0.552 496400 0.552 up up correct
NWBI.US Northwest Bancshares Inc 20260409 0 13.44 13.75 13.41 13.73 1163038 13.73 up up correct
NWE.US NorthWestern Corporation 20260409 0 70.22 71.17 70.22 70.71 393300 70.71 up up correct
NWFL.US Norwood Financial Corp 20260409 0 30.67 31.5 30.56 31.36 20600 31.0375 up up correct
NWL.US Newell Brands Inc 20260409 0 3.78 4.02 3.75 3.96 5898300 3.96 up up correct
NWPX.US Northwest Pipe Company 20260409 0 81.93 84.67 80.11 83.81 90400 83.81 up up correct
NWS.US News Corporation 20260409 0 28.62 28.725 28.25 28.4 1029786 28.4 down down correct
NWSA.US News Corporation 20260409 0 24.77 24.89 24.48 24.59 3110600 24.59 down down correct
NXPI.US NXP Semiconductors N.V 20260409 0 204.04 206.71 202.74 205.67 2706400 205.67 up up correct
NXST.US Nexstar Media Group Inc 20260409 0 181.8 181.8 173.25 178.82 744000 178.82 down down correct
NXTC.US NextCure Inc 20260409 0 11.16 11.76 10.87 11.21 129000 11.21 up up correct
NXTP.US Nextplay Technologies Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 150 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260409 0 2.97 2.97 2.83 2.87 19100 2.87 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260409 0 33.96 35.13 33.86 34.69 257100 34.69 up up correct
OCC.US Optical Cable Corporation 20260409 0 9.52 9.98 9.14 9.57 113000 9.57 up up correct
OCCI.US OFS Credit Company Inc 20260409 0 2.94 3.01 2.93 2.99 225900 2.9407 up up correct
OCCIO.US OFS Credit Company Inc 20260409 0 25.06 25.06 25.06 25.06 600 24.937
OCFC.US OceanFirst Financial Corp 20260409 0 18.82 19.31 18.82 19.11 1212829 18.9097 up up correct
OCG.US Oriental Culture Holding LTD 20260409 0 0.67 0.69 0.634 0.634 56867 1.902 down down correct
OCGN.US Ocugen Inc 20260409 0 1.85 1.97 1.84 1.87 5771800 1.87 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260409 0 11.86 11.9 11.75 11.85 1007200 11.85 down down correct
OCUL.US Ocular Therapeutix Inc 20260409 0 8.37 9.31 8.33 9.3 5116600 9.3 up up correct
ODFL.US Old Dominion Freight Line Inc 20260409 0 206.37 211.59 206.27 209.5 1300200 209.5 up up correct
OESX.US Orion Energy Systems Inc 20260409 0 9.75 9.83 9.41 9.56 30262 9.56 down up incorrect
OFED.US Oconee Federal Financial Corp 20260409 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260409 0 12.42 12.65 12.085 12.42 233752 12.42
OFLX.US Omega Flex Inc 20260409 0 32.88 34.25 32.7 33.94 146200 33.94 up up correct
OFS.US OFS Capital Corporation 20260409 0 3.77 3.82 3.55 3.63 122711 3.63 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260409 0 23.76 23.76 23.76 23.76 0 23.4489
OGI.US OrganiGram Holdings Inc 20260409 0 1.39 1.45 1.38 1.44 441100 1.44 up up correct
OKTA.US Okta Inc 20260409 0 75.78 76.045 67.69 67.76 5428200 67.76 down up incorrect
OLB.US The OLB Group Inc 20260409 0 0.4198 0.45 0.3917 0.397 329100 0.397 down up incorrect
OLED.US Universal Display Corporation 20260409 0 92.95 94.25 92.46 93.46 401700 93.46 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260409 0 96.93 97.1 92.15 92.39 1599700 92.39 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260409 0 15.595 16.99 15.55 16.64 1017100 16.64 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260409 0 2.02 2.03 2.02 2.03 4363800 2.03 up up correct
OM.US Outset Medical Inc 20260409 0 4.16 4.33 4.075 4.32 77600 4.32 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260409 0 117.09 118.89 116.37 117.05 61200 117.05 down down correct
OMCL.US Omnicell Inc 20260409 0 35.81 35.81 34.48 35.47 307000 35.47 down down correct
OMER.US Omeros Corporation 20260409 0 11.4 11.94 11.36 11.91 1280800 11.91 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260409 0 1.1 1.12 1.01 1.055 11932000 1.055 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260409 0 0.1067 0.1067 0.1067 0.1067 5000 0.1067
ON.US ON Semiconductor Corporation 20260409 0 68.48 69.07 67.9 68.49 5812400 68.49 up up correct
ONB.US Old National Bancorp 20260409 0 23.06 23.81 23.06 23.64 2572000 23.64 up up correct
ONCY.US Oncolytics Biotech Inc 20260409 0 0.92 1.06 0.9 1.04 2384200 1.04 up up correct
ONDS.US Ondas Holdings Inc 20260409 0 9.415 9.52 9.01 9.14 37717900 9.14 down down correct
ONEW.US OneWater Marine Inc 20260409 0 9.98 10.41 9.49 10.17 132600 10.17 up up correct
OPBK.US OP Bancorp 20260409 0 13.93 14.24 13.8 14.16 142283 14.16 up up correct
OPCH.US Option Care Health Inc 20260409 0 28.89 29.8 28.84 29.47 2078100 29.47 up down incorrect
OPEN.US Opendoor Technologies Inc 20260409 0 4.61 4.63 4.3 4.31 30760400 4.31 down up incorrect
OPGN.US OpGen Inc 20260409 0 23.5 23.5 16.25 23.5 491 23.5
OPHC.US OptimumBank Holdings Inc 20260409 0 5.29 5.34 5.29 5.29 2000 5.29
OPK.US OPKO Health Inc 20260409 0 1.17 1.2 1.17 1.17 1440624 1.17
OPRA.US Opera Limited 20260409 0 15.48 15.7 14.98 15.33 773281 15.33 down down correct
OPRT.US Oportun Financial Corporation 20260409 0 4.76 4.85 4.67 4.84 256900 4.84 up up correct
OPRX.US OptimizeRx Corporation 20260409 0 6.39 6.48 6.03 6.16 536400 6.16 down up incorrect
ORGN.US Origin Materials Inc 20260409 0 2.115 2.25 1.96 1.97 152700 1.97 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20260409 0 0.0032 0.0032 0.0032 0.0032 103653 0.0032
ORGO.US Organogenesis Holdings Inc 20260409 0 2.4 2.425 2.225 2.29 1882900 2.29 down up incorrect
ORGS.US Orgenesis Inc 20260409 0 0.6 0.6 0.15 0.15 600 0.15 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20260409 0 8.9 10.41 8.9 10.38 2389585 10.38 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260409 0 93.6 94.61 92.45 94.4 6371100 94.4 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260409 0 3.45 3.53 3.41 3.52 85700 3.52 up up correct
ORRF.US Orrstown Financial Services Inc 20260409 0 37.76 39.05 37.76 38.95 125600 38.95 up up correct
OSBC.US Old Second Bancorp Inc 20260409 0 21.14 21.64 21.09 21.47 627700 21.3971 up up correct
OSIS.US OSI Systems Inc 20260409 0 288.8 295.98 288.8 294.48 182500 294.48 up up correct
OSPN.US OneSpan Inc 20260409 0 10.95 11.08 10.54 10.77 475700 10.77 down down correct
OSS.US One Stop Systems Inc 20260409 0 7.85 8.06 7.54 7.83 1116800 7.83 down down correct
OSUR.US OraSure Technologies Inc 20260409 0 3.09 3.09 3.03 3.06 196700 3.06 down down correct
OSW.US OneSpaWorld Holdings Limited 20260409 0 24.22 24.72 23.91 24.68 710300 24.68 up up correct
OTEX.US Open Text Corporation 20260409 0 21.12 21.46 20 20.56 3393400 20.56 down down correct
OTLK.US Outlook Therapeutics Inc 20260409 0 0.25 0.254 0.21 0.222 4741400 0.222 down down correct
OTLY.US Oatly Group AB 20260409 0 11.15 11.39 10.7 11.32 36200 11.32 up up correct
OTTR.US Otter Tail Corporation 20260409 0 90.12 91.55 90.12 90.93 253900 90.93 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260409 0 45.58 45.78 45.02 45.56 27300 45.3138 down down correct
OVID.US Ovid Therapeutics Inc 20260409 0 2.68 3.105 2.65 2.88 6124400 2.88 up up correct
OVLY.US Oak Valley Bancorp 20260409 0 34.19 34.78 34.1 34.56 30800 34.56 up up correct
OWSCX.US OWSCX 20260409 0 19.04 19.04 19.04 19.04 0 19.04
OXBR.US Oxbridge Re Holdings Limited 20260409 0 0.73 0.7574 0.7096 0.7524 90988 0.7524 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260409 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260409 0 9.89 9.98 9.77 9.98 544200 9.7855 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260409 0 23.73 23.784 23.73 23.784 2600 23.784 up up correct
OXLCM.US Oxford Lane Capital Corp 20260409 0 24.83 24.8999 24.83 24.885 9075 24.644 up up correct
OXLCP.US Oxford Lane Capital Corp 20260409 0 24.85 24.89 24.82 24.842 7700 24.7129 down down correct
OXSQ.US Oxford Square Capital Corp 20260409 0 1.83 1.87 1.83 1.85 833300 1.8157 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260409 0 23.96 23.96 23.96 23.96 900 23.6156
OZK.US Bank OZK 20260409 0 47.34 48.48 47.18 48.08 1444100 47.6086 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260409 0 16.33 16.5 16.32 16.49 21400 16.2063 up up correct
PAA.US Plains All American Pipeline L.P 20260409 0 21.71 22.15 21.67 21.89 2932300 21.493 up up correct
PAAS.US Pan American Silver Corp 20260409 0 57.48 58.67 56.14 56.85 4054000 56.85 down down correct
PACB.US Pacific Biosciences of California Inc 20260409 0 1.47 1.47 1.35 1.35 5580300 1.35 down down correct
PAGP.US Plains GP Holdings L.P 20260409 0 23.55 23.97 23.46 23.61 2340900 23.2068 up up correct
PAHC.US Phibro Animal Health Corporation 20260409 0 58.39 59.505 57.55 59.09 216287 59.09 up up correct
PALI.US Palisade Bio Inc 20260409 0 1.88 2.02 1.88 1.98 3394300 1.98 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260409 0 7.54 7.57 7.4 7.45 343000 7.45 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260409 0 174.14 174.98 164.3 166.99 10583700 166.99 down down correct
PASG.US Passage Bio Inc 20260409 0 9.26 11.3 8.965 11.19 128100 11.19 up up correct
PATK.US Patrick Industries Inc 20260409 0 119.28 120.87 116.95 118.59 407300 118.59 down down correct
PAVM.US PAVmed Inc 20260409 0 9.62 9.745 9.5 9.745 4400 9.745 up up correct
PAX.US Patria Investments Limited 20260409 0 12.22 12.525 12.175 12.45 582300 12.45 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260409 0 4.66 4.716 4.38 4.56 7256300 4.56 down down correct
PAYS.US PaySign Inc 20260409 0 5.99 5.99 5.49 5.53 1067500 5.53 down down correct
PAYX.US Paychex Inc 20260409 0 89.13 89.21 86.84 87.86 3493000 87.86 down down correct
PBFS.US Pioneer Bancorp Inc 20260409 0 14.16 14.39 13.92 14.39 10200 14.39 up up correct
PBHC.US Pathfinder Bancorp Inc 20260409 0 13.025 13.51 12.8636 13.51 2758 13.4104 up up correct
PBLA.US Panbela Therapeutics Inc 20260409 0 0.0051 0.0051 0.0051 0.0051 0 0.0051
PBYI.US Puma Biotechnology Inc 20260409 0 7.42 7.85 7.38 7.8 338200 7.8 up up correct
PCAR.US PACCAR Inc 20260409 0 124.18 127.3 123.72 127.05 2331800 127.05 up up correct
PCB.US PCB Bancorp 20260409 0 23.56 24.5 23.56 24.4 27800 24.4 up up correct
PCRX.US Pacira BioSciences Inc 20260409 0 23.34 23.84 22.99 23.82 278100 23.82 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260409 0 2.96 3.135 2.861 2.97 50300 2.97 up up correct
PCT.US PureCycle Technologies Inc 20260409 0 5.47 5.59 5.36 5.45 3518900 5.45 down down correct
PCTTU.US PureCycle Technologies Inc 20260409 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260409 0 0.485 0.485 0.485 0.485 1215 0.485
PCTY.US Paylocity Holding Corporation 20260409 0 101.57 101.88 93.27 95.18 1737400 95.18 down down correct
PCVX.US Vaxcyte Inc 20260409 0 59.93 61.9 58.985 61.69 1213100 61.69 up up correct
PCYO.US Pure Cycle Corporation 20260409 0 10.71 12 10.28 11.85 78500 11.85 up up correct
PDD.US Pinduoduo Inc 20260409 0 102.88 103.87 99.05 100.57 7867900 100.57 down down correct
PDEX.US Pro 20260409 0 49.2 50.96 48.69 50.87 18057 50.87 up up correct
PDFS.US PDF Solutions Inc 20260409 0 36.75 38.01 36.625 37.91 290806 37.91 up up correct
PDLB.US PDL Community Bancorp 20260409 0 17.45 17.84 17.3 17.82 77700 17.82 up up correct
PDSB.US PDS Biotechnology Corporation 20260409 0 1 1.1 0.951 1.07 1616500 1.07 up up correct
PDSKX.US PDSKX 20260409 0 28.38 28.38 28.38 28.38 0 28.38
PDSRX.US PDSRX 20260409 0 28.12 28.12 28.12 28.12 0 28.12
PDSYX.US PDSYX 20260409 0 28.79 28.79 28.79 28.79 0 28.79
PEB.US PH 20260409 0 18.4123 18.4123 18 18 3453 18 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260409 0 41.43 41.98 41.27 41.96 62490 41.96 up up correct
PEBO.US Peoples Bancorp Inc 20260409 0 33.9 34.89 33.87 34.68 357100 34.68 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260409 0 37.92 38.71 37.81 38.59 780500 38.4814 up up correct
PEGA.US Pegasystems Inc 20260409 0 40.81 40.81 38.77 39.87 2059200 39.87 down down correct
PENN.US Penn National Gaming Inc 20260409 0 15.22 15.71 15.06 15.66 2538400 15.66 up up correct
PEP.US PepsiCo Inc 20260409 0 153.7 158.01 153.25 157.49 4339400 157.49 up up correct
PERI.US Perion Network Ltd 20260409 0 9.79 9.84 9.47 9.63 168900 9.63 down down correct
PESI.US Perma 20260409 0 12.09 12.34 11.79 11.99 99000 11.99 down down correct
PETS.US PetMed Express Inc 20260409 0 2.28 2.32 2.24 2.31 48600 2.31 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260409 0 0.65 0.7 0.65 0.7 468 0.7 up down incorrect
PETZ.US TDH Holdings Inc 20260409 0 1.15 1.15 1.15 1.15 1000 1.15
PFALX.US PFALX 20260409 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20260409 0 92.16 94.89 91.74 94.7 82200 94.7 up down incorrect
PFFLX.US PFFLX 20260409 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20260409 0 93.48 94.5 92.18 92.32 1766300 92.32 down down correct
PFIS.US Peoples Financial Services Corp 20260409 0 56.47 58.37 56.31 58.22 41500 58.22 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260409 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20260409 0 8.44 8.48 8.37 8.37 728700 8.2704 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260409 0 23.71 23.75 23.71 23.75 2600 23.4228 up up correct
PGC.US Peapack 20260409 0 37.62 38.9 37.62 38.79 119700 38.79 up up correct
PGEN.US Precigen Inc 20260409 0 4.06 4.3 4.02 4.27 2596100 4.27 up up correct
PGNY.US Progyny Inc 20260409 0 16.86 16.88 16.41 16.53 1192100 16.53 down down correct
PHAR.US Pharming Group NV 20260409 0 16.91 17.53 16.91 16.98 1400 16.98 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260409 0 11.64 12.77 11.59 12.64 1676100 12.64 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260409 0 1.25 1.28 1.25 1.25 60600 1.25
PHUN.US Phunware Inc 20260409 0 1.86 1.89 1.84 1.86 111700 1.86
PHVS.US Pharvaris N.V 20260409 0 27.56 28.25 26.85 27.07 105956 27.07 down down correct
PI.US Impinj Inc 20260409 0 106 107.77 104.69 105.47 238500 105.47 down down correct
PIIVX.US PIIVX 20260409 0 48.36 48.36 48.36 48.36 0 48.36
PINC.US Premier Inc 20260409 0 21.25 21.25 21.21 21.21 785 21.21 down down correct
PKBK.US Parke Bancorp Inc 20260409 0 29.15 29.92 29.15 29.8 212764 29.8 up up correct
PKOH.US Park 20260409 0 25.04 26.46 25.04 26.46 29000 26.3458 up up correct
PLAB.US Photronics Inc 20260409 0 43.32 44.79 43.22 44.48 1153100 44.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260409 0 12.94 13.83 12.84 13.48 1177600 13.48 up up correct
PLBC.US Plumas Bancorp 20260409 0 50.66 51.9 50.5 51.62 131600 51.2861 up down incorrect
PLBY.US PLBY Group Inc 20260409 0 1.57 1.615 1.5613 1.6 476036 1.6 up down incorrect
PLCE.US The Children's Place Inc 20260409 0 3.44 3.65 3.44 3.6 207400 3.6 up down incorrect
PLMR.US Palomar Holdings Inc 20260409 0 128.32 136.22 127.46 133.72 264500 133.72 up up correct
PLPC.US Preformed Line Products Company 20260409 0 302.6 323.98 302.6 318.76 127900 318.76 up up correct
PLRX.US Pliant Therapeutics Inc 20260409 0 1.36 1.37 1.32 1.35 213222 1.35 down down correct
PLSE.US Pulse Biosciences Inc 20260409 0 18.72 19.27 18.3 19.25 169500 19.25 up up correct
PLTK.US Playtika Holding Corp 20260409 0 3.19 3.2 3.105 3.18 1054200 3.18 down down correct
PLUG.US Plug Power Inc 20260409 0 2.63 2.84 2.62 2.74 76700000 2.74 up up correct
PLUS.US ePlus inc 20260409 0 80.59 82.12 78.75 81.85 227000 81.85 up up correct
PLXS.US Plexus Corp 20260409 0 219.18 226.11 217.68 223.37 467100 223.37 up up correct
PMAAX.US PMAAX 20260409 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260409 0 0.7245 0.7245 0.671 0.672 70400 0.672 down down correct
PMFLX.US PMFLX 20260409 0 10.12 10.12 10.12 10.12 0 10.0848
PMT.US PC 20260409 0 18.22 18.4499 18.13 18.2986 8218 18.2986 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260409 0 16.53 17.04 16.3 17.04 20300 17.04 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260409 0 1.27 1.335 1.25 1.33 258300 1.33 up up correct
PNBK.US Patriot National Bancorp Inc 20260409 0 1.31 1.34 1.31 1.32 180000 1.32 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260409 0 90.51 93.98 90.51 93.59 1727634 93.117 up up correct
PNNT.US PennantPark Investment Corporation 20260409 0 4.52 4.55 4.47 4.48 839000 4.4021 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260409 0 230.4 232.8 221.49 223.49 101300 223.49 down down correct
PNTG.US The Pennant Group Inc 20260409 0 30.76 31.77 30.76 31.67 115700 31.67 up up correct
PODD.US Insulet Corporation 20260409 0 201.67 203.13 197.54 199.42 813800 199.42 down down correct
POLA.US Polar Power Inc 20260409 0 1.73 1.85 1.69 1.77 197266 1.77 up up correct
POOL.US Pool Corporation 20260409 0 208.33 214.35 207.24 213.51 478400 213.51 up up correct
POW.US Powered Brands 20260409 0 26.29 26.8 26.185 26.595 30200 26.595 up up correct
POWI.US Power Integrations Inc 20260409 0 53.55 55.08 53.55 54.54 646800 54.54 up up correct
POWL.US Powell Industries Inc 20260409 0 217.92 237.79 217.51 230.81 822300 230.81 up up correct
POWW.US AMMO Inc 20260409 0 2.06 2.08 2.02 2.06 365000 2.06
POWWP.US AMMO Inc 20260409 0 24.875 25.01 24.86 25 10600 25 up up correct
PPBT.US Purple Biotech Ltd 20260409 0 4.16 4.28 3.94 3.94 16300 3.94 down down correct
PPC.US Pilgrim's Pride Corporation 20260409 0 35.55 36.05 35.34 35.99 1171600 35.99 up up correct
PPIH.US Perma 20260409 0 31.43 33.6 31.31 33.06 73700 33.06 up up correct
PPSI.US Pioneer Power Solutions Inc 20260409 0 2.9 2.9806 2.43 2.5 533226 2.5 down down correct
PPTA.US Midas Gold Corp. 20260409 0 29.74 30.68 29.28 30.13 963800 30.13 up up correct
PRAA.US PRA Group Inc 20260409 0 18.77 19.22 18.47 19.2 271800 19.2 up up correct
PRAX.US Praxis Precision Medicines Inc 20260409 0 320 323.11 312.73 320.24 293400 320.24 up up correct
PRCH.US Porch Group Inc 20260409 0 7.01 7.19 6.78 7.02 1461700 7.02 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260409 0 23.69 24.01 22.965 23.27 1116600 23.27 down down correct
PRDO.US Perdoceo Education Corporation 20260409 0 36.5 36.61 35.54 35.7 549400 35.7 down down correct
PRFX.US PainReform Ltd 20260409 0 2.3 2.71 2.25 2.41 100196 2.41 up down incorrect
PRGS.US Progress Software Corporation 20260409 0 28.16 28.23 26.94 27.42 1171300 27.42 down up incorrect
PRIM.US Primoris Services Corporation 20260409 0 157.32 165.35 156.39 163.71 841000 163.71 up down incorrect
PRIVX.US Sharespost 100 Fund 20260409 0 47.46 47.46 47.46 47.46 0 47.46
PRLD.US Prelude Therapeutics Incorporated 20260409 0 4.46 4.46 3.83 4.4 233500 4.4 down up incorrect
PRLVX.US PRLVX 20260409 0 46.51 46.51 46.51 46.51 0 46.51
PROF.US Profound Medical Corp 20260409 0 6.44 6.55 6.33 6.44 30700 6.44
PROV.US Provident Financial Holdings Inc 20260409 0 17.03 17.2 16.97 17.16 11700 17.16 up up correct
PRPH.US ProPhase Labs Inc 20260409 0 0.0875 0.1065 0.081 0.1 65999 0.1 up up correct
PRPL.US Purple Innovation Inc 20260409 0 0.603 0.6279 0.601 0.6047 284159 0.6047 up up correct
PRPO.US Precipio Inc 20260409 0 27.62 27.82 27.03 27.82 9400 27.82 up up correct
PRQR.US ProQR Therapeutics N.V 20260409 0 1.88 2.15 1.87 1.98 2119222 1.98 up up correct
PRTA.US Prothena Corporation plc 20260409 0 10.47 10.7 10.379 10.58 414710 10.58 up up correct
PRTC.US PureTech Health plc 20260409 0 16.05 16.45 16.05 16.44 1700 16.44 up up correct
PRTH.US Priority Technology Holdings Inc 20260409 0 4.95 4.97 4.86 4.92 195400 4.92 down down correct
PRTS.US CarParts.com Inc 20260409 0 0.7705 0.79 0.74 0.7879 357658 0.7879 up up correct
PRVA.US Privia Health Group Inc 20260409 0 22.65 22.96 22.435 22.71 1141700 22.71 up up correct
PSA.US PQ 20260409 0 15.28 15.385 15.28 15.37 2321 15.37 up up correct
PSEC.US Prospect Capital Corporation 20260409 0 2.64 2.65 2.62 2.62 2245500 2.5771 down down correct
PSHG.US Performance Shipping Inc 20260409 0 1.91 1.94 1.87 1.91 38000 1.91
PSMT.US PriceSmart Inc 20260409 0 161.85 165.46 153.12 161.26 589000 161.26 down down correct
PSNL.US Personalis Inc 20260409 0 6.295 6.295 5.81 6.09 1656800 6.09 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260409 0 17.26 17.26 17.26 17.26 0 17.26
PSTV.US Plus Therapeutics Inc 20260409 0 3.13 4.1 3.13 3.92 849000 3.92 up up correct
PTC.US PTC Inc 20260409 0 143.41 143.66 138.93 139.19 1459100 139.19 down up incorrect
PTCT.US PTC Therapeutics Inc 20260409 0 71.02 71.665 70.445 70.85 1041200 70.85 down up incorrect
PTEN.US Patterson 20260409 0 10.46 10.68 10.05 10.14 9697200 10.14 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260409 0 101.45 105.105 101.45 104.085 699500 104.085 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260409 0 0.69 0.69 0.69 0.69 0 0.69
PTLO.US Portillo's Inc. Class A Common Stock 20260409 0 5.66 5.89 5.66 5.85 887200 5.85 up up correct
PTON.US Peloton Interactive Inc 20260409 0 4.61 4.77 4.575 4.74 7363900 4.74 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260409 0 0.006 0.006 0.005 0.006 50400 0.006
PUBM.US PubMatic Inc 20260409 0 8.35 8.46 8.11 8.45 864600 8.45 up up correct
PUCK.US Goal Acquisitions Corp 20260409 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260409 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260409 0 1.271 1.3 1.222 1.26 23500 1.26 down down correct
PWP.US Perella Weinberg Partners 20260409 0 19.03 20.43 19.03 20.29 1599000 20.29 up up correct
PXLW.US Pixelworks Inc 20260409 0 5.43 5.55 5.28 5.44 35200 5.44 up up correct
PXS.US Pyxis Tankers Inc 20260409 0 4.51 4.67 4.41 4.41 85800 4.41 down down correct
PYPD.US PolyPid Ltd 20260409 0 4.22 4.37 4.2 4.37 13900 4.37 up up correct
PYPL.US PayPal Holdings Inc 20260409 0 45.81 46.08 44.905 45.98 12716600 45.98 up up correct
PYXS.US Pyxis Oncology Inc. 20260409 0 1.46 1.62 1.425 1.61 804400 1.61 up up correct
PZZA.US Papa John's International Inc 20260409 0 35.38 35.75 34.7 35.53 526700 35.53 up up correct
QCOM.US QUALCOMM Incorporated 20260409 0 127.26 128.59 126.8 127.75 9352700 127.75 up down incorrect
QCRH.US QCR Holdings Inc 20260409 0 89.73 92.69 89.59 91.94 144029 91.94 up down incorrect
QDEL.US Quidel Corporation 20260409 0 15.09 15.09 13.99 14.15 1989800 14.15 down up incorrect
QFIN.US 360 DigiTech Inc 20260409 0 13.42 13.82 13.25 13.75 1340900 12.9756 up down incorrect
QH.US Quhuo Limited 20260409 0 0.0202 0.0411 0.0171 0.0178 7234 0.534 down up incorrect
QLYS.US Qualys Inc 20260409 0 86 86.45 74.51 76.68 1701000 76.68 down down correct
QMCO.US Quantum Corporation 20260409 0 5.95 6.1 5.73 5.89 363400 5.89 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260409 0 5.96 6.17 5.5 5.74 35000 5.74 down down correct
QNST.US QuinStreet Inc 20260409 0 12.27 12.355 11.74 12.08 634832 12.08 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260409 0 28.43 28.58 28.17 28.44 206900 28.44 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260409 0 1.12 1.16 1.12 1.13 10700 1.13 up down incorrect
QRVO.US Qorvo Inc 20260409 0 79.37 80.165 79.11 79.83 1166600 79.83 up down incorrect
QSI.US Quantum 20260409 0 0.75 0.76 0.726 0.747 2638600 0.747 down down correct
QSIAW.US Quantum 20260409 0 0.1994 0.1994 0.1994 0.1994 36966 0.1994
QTRX.US Quanterix Corporation 20260409 0 3.42 3.45 3.27 3.3 733100 3.3 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260409 0 6.86 6.95 6.75 6.78 5419800 6.78 down down correct
QUIK.US QuickLogic Corporation 20260409 0 10.08 10.8599 10.08 10.8 256562 10.8 up up correct
QURE.US uniQure N.V 20260409 0 15.62 16.685 15.62 16.3 1051500 16.3 up up correct
RAIL.US FreightCar America Inc 20260409 0 8.49 9.03 8.32 8.92 190500 8.92 up up correct
RAIN.US Rain Therapeutics Inc 20260409 0 2.72 2.72 2.18 2.34 30600 2.34 down down correct
RAND.US Rand Capital Corporation 20260409 0 11.2 11.275 11.2 11.2655 1483 11.2655 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260409 0 0.843 0.843 0.77 0.78 1340400 0.78 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260409 0 22.92 24.12 22.92 23.91 1965700 23.91 up up correct
RAVE.US RAVE Restaurant Group Inc 20260409 0 2.5 2.5 2.35 2.35 64600 2.35 down down correct
RBB.US RBB Bancorp 20260409 0 22.18 22.94 22.105 22.75 170700 22.5975 up up correct
RBBN.US Ribbon Communications Inc 20260409 0 2.24 2.26 2.2 2.25 539600 2.25 up up correct
RBCAA.US Republic Bancorp Inc 20260409 0 72.95 75.24 72.525 75.24 67808 75.24 up up correct
RBCN.US Rubicon Technology Inc 20260409 0 3.36 3.36 3.36 3.36 0 3.36
RBKB.US Rhinebeck Bancorp Inc 20260409 0 15.32 15.7528 15.32 15.53 2772 15.53 up up correct
RCAT.US Red Cat Holdings Inc 20260409 0 12.94 13.135 11.755 11.93 11277000 11.93 down down correct
RCEL.US AVITA Medical Inc 20260409 0 4.13 4.56 4.1 4.54 454600 4.54 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260409 0 9.06 9.06 9.06 9.06 0 9.06
RCICX.US Resource Credit Income Fund Class C 20260409 0 9.19 9.19 9.19 9.19 0 9.19
RCIIX.US Resource Credit Income Fund Class I Shar 20260409 0 9.06 9.06 9.06 9.06 0 9.06
RCILX.US RCILX 20260409 0 9.07 9.07 9.07 9.07 0 9.07
RCIWX.US Resource Credit Income Fund Class W Shar 20260409 0 9.05 9.05 9.05 9.05 0 9.05
RCKT.US Rocket Pharmaceuticals Inc 20260409 0 3.57 3.65 3.52 3.6 2387000 3.6 up up correct
RCKY.US Rocky Brands Inc 20260409 0 41.53 43.79 41.095 43.7 33814 43.7 up up correct
RCMT.US RCM Technologies Inc 20260409 0 27.85 28.51 26.88 27.9 69900 27.9 up up correct
RCON.US Recon Technology Ltd 20260409 0 0.85 0.89 0.79 0.83 15400 0.83 down down correct
RDCM.US RADCOM Ltd 20260409 0 12.57 12.79 12.36 12.48 27200 12.48 down down correct
RDHL.US RedHill Biopharma Ltd 20260409 0 0.845 0.86 0.814 0.831 10900 0.831 down down correct
RDI.US Reading International Inc 20260409 0 1.1 1.13 1.1 1.13 3200 1.13 up up correct
RDIB.US Reading International Inc 20260409 0 9.7 9.7 9.55 9.55 799 9.55 down down correct
RDNT.US RadNet Inc 20260409 0 55.07 56.3 54.33 56.07 620500 56.07 up up correct
RDVT.US Red Violet Inc 20260409 0 37.58 38.34 36.347 37.56 105800 37.56 down up incorrect
RDWR.US Radware Ltd 20260409 0 27.32 27.53 25.65 25.66 184700 25.66 down up incorrect
REAL.US The RealReal Inc 20260409 0 10.13 10.18 9.57 9.69 2084600 9.69 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260409 0 2.49 2.5 2.385 2.49 841640 2.49
REE.US REE Automotive Ltd. 20260409 0 0.65 0.665 0.635 0.651 18200 0.651 up down incorrect
REED.US Reed's Inc 20260409 0 3.76 3.95 3.73 3.77 5300 3.77 up up correct
REFR.US Research Frontiers Incorporated 20260409 0 0.93 0.97 0.91 0.94 35900 0.94 up up correct
REG.US Regency Centers Corporation 20260409 0 77.7 78.99 77.56 78.35 1206600 78.35 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260409 0 764.15 772.45 761.5 767.85 596700 767.85 up up correct
REKR.US Rekor Systems Inc 20260409 0 0.774 0.774 0.72 0.736 3156400 0.736 down down correct
RELI.US Reliance Global Group Inc 20260409 0 500 510 488 490 3900 490 down down correct
RELL.US Richardson Electronics Ltd 20260409 0 13.5 14.75 12.46 14.43 719400 14.43 up up correct
RELY.US Remitly Global Inc. Common Stock 20260409 0 16.66 17.11 16.38 17.1 3023500 17.1 up up correct
REPL.US Replimune Group Inc 20260409 0 5.88 6.52 5.22 5.91 8356500 5.91 up up correct
RETO.US ReTo Eco 20260409 0 0.81 0.81 0.65 0.7954 89686 0.7954 down down correct
REYN.US Reynolds Consumer Products Inc 20260409 0 21.67 22.35 21.58 22.28 1020500 22.28 up up correct
RFIL.US RF Industries Ltd 20260409 0 11.5 12.11 11.5 11.61 138809 11.61 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260409 0 28.88 29 27.76 28.17 78600 28.17 down down correct
RGCO.US RGC Resources Inc 20260409 0 23.25 24 22.83 23.94 15400 23.712 up up correct
RGEN.US Repligen Corporation 20260409 0 118.41 121 115.45 119.78 609700 119.78 up up correct
RGLD.US Royal Gold Inc 20260409 0 268.66 273 264.89 265.43 679900 265.43 down up incorrect
RGNX.US REGENXBIO Inc 20260409 0 8.54 9 8.41 8.96 471000 8.96 up down incorrect
RGP.US Resources Connection Inc 20260409 0 3.85 3.86 3.06 3.47 1383100 3.47 down up incorrect
RIBT.US RiceBran Technologies 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260409 0 24.31 24.86 23.89 24.28 38800 24.28 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260409 0 29.3 30.61 29.075 30.51 368110 30.51 up up correct
RILY.US B. Riley Financial Inc 20260409 0 7.48 7.75 7.33 7.52 676800 7.52 up up correct
RILYN.US B. Riley Financial Inc 20260409 0 24.21 24.5 24.21 24.35 33200 23.9488 up down incorrect
RILYP.US B. Riley Financial Inc 20260409 0 11.7 12.48 11.7 12.18 8100 12.18 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260409 0 18 18.29 18 18.21 11400 17.8401 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260409 0 16.44 16.875 16.29 16.7 26052 16.3674 up down incorrect
RIOT.US Riot Blockchain Inc 20260409 0 16 17.175 15.965 16.69 18245200 16.69 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260409 0 15.04 15.43 14.865 15.24 16625000 15.24 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260409 0 1.37 1.445 1.33 1.34 7500 1.34 down down correct
RKLB.US Rocket Lab USA Inc. 20260409 0 69.06 69.79 66.545 66.74 17250900 66.74 down down correct
RLAY.US Relay Therapeutics Inc 20260409 0 14.43 15 14.182 15 3080300 15 up up correct
RLMD.US Relmada Therapeutics Inc 20260409 0 6.99 7.65 6.93 7.61 1559828 7.61 up up correct
RLYB.US Rallybio Corporation Common Stock 20260409 0 8.16 8.28 8.08 8.21 40000 8.21 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260409 0 13.648 13.93 13.648 13.93 28800 13.93 up up correct
RMBS.US Rambus Inc 20260409 0 101.78 105.85 99.97 105.58 2623900 105.58 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260409 0 2.23 2.34 2.18 2.31 8600 2.31 up up correct
RMNI.US Rimini Street Inc 20260409 0 3.35 3.36 3.195 3.34 631600 3.34 down down correct
RMR.US The RMR Group Inc 20260409 0 16.15 16.48 16.15 16.39 118500 15.9577 up up correct
RMTI.US Rockwell Medical Inc 20260409 0 0.9392 0.96 0.9186 0.93 93334 0.93 down down correct
RNA.US Avidity Biosciences Inc 20260409 0 13.71 13.9262 13.6 13.72 219233 13.72 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260409 0 8.3 8.5685 8.22 8.55 3175 8.55 up up correct
RNST.US Renasant Corporation 20260409 0 38.53 39.85 38.53 39.74 657300 39.74 up up correct
RNW.US Renew Energy Global PLC 20260409 0 4.76 4.81 4.7 4.75 716600 4.75 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260409 0 0.003 0.008 0.003 0.008 34400 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260409 0 0.92 1.01 0.92 0.978 280000 0.978 up up correct
ROAD.US Construction Partners Inc 20260409 0 113.63 119.92 113.56 117.69 337200 117.69 up up correct
ROCK.US Gibraltar Industries Inc 20260409 0 40.14 41.3 40.1 41.03 249800 41.03 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260409 0 27.975 28.78 27.925 28.48 4076400 28.48 up up correct
ROKU.US Roku Inc 20260409 0 100.73 101.36 98 100.04 1916100 100.04 down down correct
ROOT.US Root Inc 20260409 0 45.8 47.125 45.02 46.62 147000 46.62 up up correct
ROST.US Ross Stores Inc 20260409 0 223.7 226.64 223.63 224.91 1641200 224.91 up down incorrect
RPAY.US Repay Holdings Corporation 20260409 0 2.7 2.87 2.64 2.86 1635100 2.86 up down incorrect
RPD.US Rapid7 Inc 20260409 0 5.45 5.45 4.97 5.05 3122800 5.05 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260409 0 2.26 2.343 2.12 2.12 348800 2.12 down up incorrect
RPRX.US Royalty Pharma plc 20260409 0 47.76 48.6 47.435 48.3 2220600 48.3 up down incorrect
RRBI.US Red River Bancshares Inc 20260409 0 93.36 94.89 93.15 94.22 85600 94.22 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260409 0 3.35 3.43 3.3 3.43 116800 3.43 up up correct
RRR.US Red Rock Resorts Inc 20260409 0 56.83 57.21 55.71 56.4 573800 56.4 down down correct
RSSS.US Research Solutions Inc 20260409 0 2.46 2.5 2.36 2.48 38100 2.48 up up correct
RSVR.US Reservoir Media Inc 20260409 0 9.78 10.25 9.73 10.23 140600 10.23 up up correct
RSVRW.US Reservoir Media Management Inc 20260409 0 0.18 0.18 0.18 0.18 0 0.18
RUN.US Sunrun Inc 20260409 0 13.7 13.919 13.165 13.33 6291100 13.33 down down correct
RUSHA.US Rush Enterprises Inc 20260409 0 70 71.93 69.86 71.21 296000 71.21 up up correct
RUSHB.US Rush Enterprises Inc 20260409 0 70.27 72.69 70.13 72.57 113800 72.57 up up correct
RVMD.US Revolution Medicines Inc 20260409 0 96.75 98 94.7 96.22 1283200 96.22 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260409 0 0.81 0.87 0.76 0.85 454800 0.85 up up correct
RVSB.US Riverview Bancorp Inc 20260409 0 5.63 5.84 5.62 5.81 29100 5.7894 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260409 0 6.62 6.68 6.545 6.59 937300 6.59 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260409 0 3.33 3.44 3.27 3.31 8766000 3.31 down down correct
RXST.US RxSight Inc. Common Stock 20260409 0 7.17 7.17 6.75 6.77 535417 6.77 down down correct
RXT.US Rackspace Technology Inc 20260409 0 0.971 0.9986 0.8744 0.8836 4709782 0.8836 down down correct
RYAAY.US Ryanair Holdings plc 20260409 0 62.57 64 61.69 63.54 1642100 63.54 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260409 0 85.29 88.64 84.45 86.13 604200 86.13 up up correct
RZB.US Reinsurance Group of America Incorporated 20260409 0 25.01 25.11 25.01 25.06 6100 25.06 up up correct
RZLT.US Rezolute Inc 20260409 0 3.52 3.66 3.46 3.65 1340100 3.65 up up correct
SABR.US Sabre Corporation 20260409 0 1.5 1.52 1.45 1.5 3912600 1.5
SABS.US SAB Biotherapeutics Inc 20260409 0 3.71 3.855 3.65 3.83 235200 3.83 up up correct
SABSW.US SAB Biotherapeutics Inc 20260409 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260409 0 74.45 76.19 74.25 75.63 85100 75.63 up up correct
SAIA.US Saia Inc 20260409 0 402.06 407.25 394.82 401.67 383500 401.67 down down correct
SALM.US Salem Media Group Inc 20260409 0 0.46 0.4709 0.451 0.451 30102 0.451 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260409 0 12.96 13.16 12.79 13.16 23000 13.16 up up correct
SANA.US Sana Biotechnology Inc 20260409 0 3.16 3.24 3.1 3.12 1584100 3.12 down down correct
SANM.US Sanmina Corporation 20260409 0 139.03 144.05 138.52 141.84 546000 141.84 up up correct
SATS.US EchoStar Corporation 20260409 0 122.71 124.83 117.5 120.09 5166300 120.09 down down correct
SAVA.US Cassava Sciences Inc 20260409 0 1.705 1.73 1.65 1.72 281959 1.72 up up correct
SBAC.US SBA Communications Corporation 20260409 0 218.6 220.28 215.79 218.46 1714500 218.46 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260409 0 31.83 32.84 31.83 32.71 666800 32.71 up up correct
SBET.US Sharplink Gaming Ltd 20260409 0 6.36 6.57 6.27 6.42 7153500 6.42 up up correct
SBFG.US SB Financial Group Inc 20260409 0 21.98 22.22 21.14 22.22 7800 22.22 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260409 0 13.6 13.9 13.28 13.82 359821 13.82 up up correct
SBLK.US Star Bulk Carriers Corp 20260409 0 24.74 24.795 24.02 24.19 903313 24.19 down down correct
SBNY.US Signature Bank 20260409 0 0.75 0.75 0.72 0.72 5100 0.72 down down correct
SBRA.US Sabra Health Care REIT Inc 20260409 0 19.99 20.46 19.64 20.35 1317500 20.35 up up correct
SBSI.US Southside Bancshares Inc 20260409 0 32.51 33.43 32.51 33.25 99300 33.25 up up correct
SBUX.US Starbucks Corporation 20260409 0 97 97.91 96.18 96.92 5320500 96.92 down down correct
SCHL.US Scholastic Corporation 20260409 0 39.39 39.75 39.26 39.44 885100 39.2439 up up correct
SCKT.US Socket Mobile Inc 20260409 0 0.87 0.94 0.85 0.85 26700 0.85 down down correct
SCOR.US comScore Inc 20260409 0 7.4 7.49 7.15 7.48 16588 7.48 up up correct
SCPS.US Scopus BioPharma Inc 20260409 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260409 0 38.01 38.6799 37.925 38.21 213711 38.21 up up correct
SCVL.US Shoe Carnival Inc 20260409 0 16.64 18.02 16.47 17.86 728900 17.86 up up correct
SCYX.US SCYNEXIS Inc 20260409 0 0.97 0.9986 0.9503 0.992 361578 0.992 up up correct
SDGR.US Schrödinger Inc 20260409 0 11.48 11.78 11.28 11.47 1624700 11.47 down up incorrect
SEAC.US SeaChange International Inc 20260409 0 3.51 3.51 3.51 3.51 100 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260409 0 7.22 7.34 6.4 6.47 65600 6.47 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260409 0 0.035 0.057 0.035 0.057 1400 0.057 up down incorrect
SEDG.US SolarEdge Technologies Inc 20260409 0 43.49 46.198 41.262 41.84 3937200 41.84 down down correct
SEED.US Origin Agritech Limited 20260409 0 1.38 1.38 1.26 1.31 23100 1.31 down down correct
SEER.US Seer Inc 20260409 0 1.69 1.695 1.665 1.69 123389 1.69
SEIC.US SEI Investments Company 20260409 0 77.66 77.96 76.44 77.07 881600 77.07 down down correct
SELF.US Global Self Storage Inc 20260409 0 5.24 5.28 5.14 5.21 53300 5.21 down down correct
SENEA.US Seneca Foods Corporation 20260409 0 159.97 165.51 157.7 164.62 126000 164.62 up up correct
SENEB.US Seneca Foods Corporation 20260409 0 148.03 148.03 148.03 148.03 196 148.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20260409 0 2.16 2.3 2.09 2.09 20000 2.09 down down correct
SFBC.US Sound Financial Bancorp Inc 20260409 0 44.74 45.53 44.255 45.29 5648 45.29 up up correct
SFBS.US ServisFirst Bancshares Inc 20260409 0 77.42 79.91 76.71 79.75 221500 79.75 up up correct
SFIX.US Stitch Fix Inc 20260409 0 3.1 3.205 3.01 3.18 1865100 3.18 up up correct
SFM.US Sprouts Farmers Market Inc 20260409 0 75.8 76.9 75.48 76.02 1659000 76.02 up up correct
SFNC.US Simmons First National Corporation 20260409 0 20.36 21.04 20.28 21.01 1980900 21.01 up up correct
SFST.US Southern First Bancshares Inc 20260409 0 57.26 59.54 57.11 59.53 144300 59.53 up up correct
SGA.US Saga Communications Inc 20260409 0 11.59 11.7 11.59 11.62 2800 11.62 up up correct
SGC.US Superior Group of Companies Inc 20260409 0 10.46 10.67 10.41 10.65 79400 10.65 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260409 0 3.46 3.535 3.378 3.5 115600 3.5 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260409 0 14.49 14.78 13.58 13.73 2311400 13.73 down down correct
SGMO.US Sangamo Therapeutics Inc 20260409 0 0.25 0.28 0.25 0.26 5760500 0.26 up up correct
SGRP.US SPAR Group Inc 20260409 0 0.57 0.58 0.56 0.56 11400 0.56 down up incorrect
SGRY.US Surgery Partners Inc 20260409 0 12.51 13.03 12.5 12.94 813000 12.94 up down incorrect
SHBI.US Shore Bancshares Inc 20260409 0 19.13 19.61 18.95 19.6 236965 19.6 up down incorrect
SHC.US Sotera Health Company 20260409 0 15.16 15.345 14.92 15.28 1858800 15.28 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260409 0 15.4 15.46 14.55 15.04 290000 15.04 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260409 0 13.95 14.4 13.84 13.95 219200 13.95
SHLS.US Shoals Technologies Group Inc 20260409 0 6.95 7.28 6.91 6.97 4049000 6.97 up up correct
SHO.US PI 20260409 0 19.57 19.57 19.56 19.56 548 19.56 down down correct
SHOO.US Steven Madden Ltd 20260409 0 36.84 38.45 36.62 38.18 988300 38.18 up up correct
SIBN.US SI 20260409 0 13.73 13.755 13.05 13.69 1223023 13.69 down up incorrect
SIEB.US Siebert Financial Corp 20260409 0 1.78 1.825 1.75 1.81 18857 1.81 up down incorrect
SIFY.US Sify Technologies Limited 20260409 0 14.23 14.23 13.68 13.84 31600 13.84 down down correct
SIGA.US SIGA Technologies Inc 20260409 0 4.56 4.6 4.35 4.4 685900 4.4 down down correct
SIGI.US Selective Insurance Group Inc 20260409 0 81.04 82.36 80.5 81.58 522800 81.58 up up correct
SIGIP.US Selective Insurance Group Inc 20260409 0 16.2 16.25 16.2 16.22 4300 16.22 up up correct
SILC.US Silicom Ltd 20260409 0 22.22 22.7 21.85 22 44900 22 down down correct
SIMO.US Silicon Motion Technology Corporation 20260409 0 121.33 128.56 120.16 127 968500 127 up up correct
SINT.US Sintx Technologies Inc 20260409 0 2.76 2.76 2.62 2.69 32500 2.69 down down correct
SIRI.US Sirius XM Holdings Inc 20260409 0 23.26 23.52 23.16 23.43 4238100 23.43 up up correct
SISI.US Shineco Inc 20260409 0 0.309 0.309 0.309 0.309 0 0.309
SITM.US SiTime Corporation 20260409 0 394.9 408 392.765 406.69 340800 406.69 up up correct
SJ.US Scienjoy Holding Corporation 20260409 0 1.27 1.34 1.269 1.269 2900 1.269 down down correct
SKIN.US The Beauty Health Company 20260409 0 0.9 0.943 0.9 0.922 289900 0.922 up up correct
SKYT.US SkyWater Technology Inc 20260409 0 28.61 29 28.27 28.43 959581 28.43 down down correct
SKYW.US SkyWest Inc 20260409 0 94.01 95.47 92.87 94.87 411700 94.87 up up correct
SLAB.US Silicon Laboratories Inc 20260409 0 210.68 210.92 209.97 210.38 313500 210.38 down down correct
SLDB.US Solid Biosciences Inc 20260409 0 8 8.25 7.79 8.1 722238 8.1 up up correct
SLGL.US Sol 20260409 0 72.35 75.1 71.15 72.02 72400 72.02 down down correct
SLGN.US Silgan Holdings Inc 20260409 0 40.9 41.89 40.9 41.78 639200 41.78 up up correct
SLM.US SLM Corporation 20260409 0 21.48 21.79 21.35 21.44 3005100 21.44 down down correct
SLMBP.US SLM Corporation 20260409 0 73.75 74.93 73.75 74.93 2400 74.93 up up correct
SLN.US Silence Therapeutics plc 20260409 0 5.76 5.82 5.565 5.8 217200 5.8 up up correct
SLNG.US Stabilis Solutions Inc 20260409 0 3.6 3.85 3.6 3.62 23000 3.62 up up correct
SLNH.US Soluna Holdings Inc 20260409 0 0.72 0.78 0.7 0.72 2293400 0.72
SLNHP.US Soluna Holdings Inc Preferred Series A 20260409 0 8.51 8.51 7.83 7.83 400 7.83 down down correct
SLNO.US Soleno Therapeutics Inc 20260409 0 52.52 52.58 52.41 52.51 6384300 52.51 down down correct
SLP.US Simulations Plus Inc 20260409 0 12.8 13.22 12.44 12.99 765400 12.99 up up correct
SLRC.US SLR Investment Corp 20260409 0 14.76 14.9 14.65 14.86 214100 14.86 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260409 0 4.83 5.18 4.79 5.05 5494200 5.05 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260409 0 25.71 25.72 25.645 25.645 1000 25.645 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260409 0 66.91 67.99 66.73 67.21 358600 67.21 up up correct
SMBK.US SmartFinancial Inc 20260409 0 41.57 42.78 41.57 42.6 70200 42.6 up up correct
SMCI.US Super Micro Computer Inc 20260409 0 23.39 23.95 23.09 23.22 28654000 23.22 down down correct
SMID.US Smith 20260409 0 27.59 29.05 27.59 29.05 8500 29.05 up up correct
SMIT.US Schmitt Industries Inc 20260409 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260409 0 18.97 19.55 18.86 19.31 1868300 19.31 up up correct
SMPL.US The Simply Good Foods Company 20260409 0 10.47 12.52 10.21 11.8 16524800 11.8 up up correct
SMSI.US Smith Micro Software Inc 20260409 0 0.72 0.73 0.68 0.69 76200 0.69 down down correct
SMTC.US Semtech Corporation 20260409 0 87.01 90.5 86.75 88.66 1853600 88.66 up up correct
SMTI.US Sanara MedTech Inc 20260409 0 17 17.09 16.51 16.97 35200 16.97 down down correct
SNAX.US Stryve Foods Inc 20260409 0 0.01 0.01 0.01 0.01 100 0.01
SNBR.US Sleep Number Corporation 20260409 0 1.67 1.9799 1.33 1.37 4282402 1.37 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260409 0 17.14 17.715 17.055 17.51 672800 17.51 up up correct
SND.US Smart Sand Inc 20260409 0 4.98 5.05 4.835 4.86 195600 4.7636 down down correct
SNDL.US Sundial Growers Inc 20260409 0 1.34 1.401 1.34 1.38 1584500 1.38 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260409 0 24.4 24.935 24.28 24.76 702700 24.76 up up correct
SNES.US SenesTech Inc 20260409 0 1.62 1.716 1.6 1.62 8000 1.62
SNEX.US StoneX Group Inc 20260409 0 91.62 94.62 91 93.28 653700 93.28 up up correct
SNFCA.US Security National Financial Corporation 20260409 0 9.59 9.7 9.505 9.7 30289 9.7 up up correct
SNGX.US Soligenix Inc 20260409 0 1.15 1.15 1.12 1.14 162400 1.14 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260409 0 2.3 2.6 2.22 2.41 84500 2.41 up up correct
SNPS.US Synopsys Inc 20260409 0 409.94 411 394.25 404.92 1728800 404.92 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260409 0 22.75 23.42 22.245 23.258 17500 23.258 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260409 0 31.5 32.3 30.3 30.53 57000 30.53 down down correct
SNT.US Senstar Technologies Ltd. 20260409 0 2.98 3.1 2.97 3.04 5200 3.04 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260409 0 1.89 2.07 1.89 2.053 11600 2.053 up up correct
SNY.US Sanofi 20260409 0 46.73 47.46 46.49 47.08 2644800 47.08 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260409 0 16.39 16.47 15.915 16.27 43999800 16.27 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260409 0 14.64 16.11 14.5 15.39 5600 15.39 up down incorrect
SOHON.US Sotherly Hotels Inc 20260409 0 15.8 15.8 15.25 15.53 5200 15.53 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260409 0 16.22 16.34 16.22 16.26 2100 16.26 up down incorrect
SOHU.US Sohu.com Limited 20260409 0 15.02 15.35 14.74 14.98 72500 14.98 down up incorrect
SONM.US Sonim Technologies Inc 20260409 0 3.39 3.58 3.04 3.19 58100 3.19 down down correct
SONO.US Sonos Inc 20260409 0 13.2 13.31 12.86 13.04 1097100 13.04 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260409 0 0.434 0.45 0.398 0.4 175900 0.4 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260409 0 4.8 4.9 4.627 4.73 42916 4.73 down down correct
SOTK.US Sono 20260409 0 4.07 4.2124 3.99 4.01 4358 4.01 down down correct
SPCB.US SuperCom Ltd 20260409 0 8.27 8.39 8.25 8.36 14300 8.36 up up correct
SPFI.US South Plains Financial Inc 20260409 0 43.54 44.58 43.49 44.58 109500 44.4047 up up correct
SPOK.US Spok Holdings Inc 20260409 0 11.23 11.345 11.15 11.29 120723 11.29 up up correct
SPRB.US Spruce Biosciences Inc 20260409 0 63.5 68 63.5 66.01 83900 66.01 up up correct
SPRO.US Spero Therapeutics Inc 20260409 0 2.72 2.8 2.67 2.78 450200 2.78 up up correct
SPSC.US SPS Commerce Inc 20260409 0 55.02 55.02 51.66 52.29 633300 52.29 down down correct
SPT.US Sprout Social Inc 20260409 0 5.46 5.47 5.154 5.36 1977900 5.36 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260409 0 1.43 1.53 1.36 1.38 1692200 1.38 down down correct
SPWR.US SunPower Corporation 20260409 0 1.11 1.145 1.11 1.12 802200 1.12 up up correct
SQFT.US Presidio Property Trust Inc 20260409 0 2.41 2.82 2.41 2.82 14181 2.82 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260409 0 6.26 6.867 6.26 6.867 1600 6.867 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260409 0 16.51 16.52 15.05 15.24 2903100 15.24 down up incorrect
SRAX.US SRAX Inc 20260409 0 0.02 0.02 0.02 0.02 2744 0.02
SRCE.US 1st Source Corporation 20260409 0 72.76 75.16 72.76 74.41 230300 74.41 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260409 0 0.0019 0.0028 0.0019 0.0025 47095 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20260409 0 21.9 22.66 21.8 22.23 1884600 22.23 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260409 0 58.66 58.66 58.66 58.66 0 58.66
SRRK.US Scholar Rock Holding Corporation 20260409 0 49.34 50 48.56 49.19 1315500 49.19 down down correct
SRTS.US Sensus Healthcare Inc 20260409 0 4.44 4.499 4.25 4.47 22600 4.47 up up correct
SRZN.US Surrozen Inc. Common Stock 20260409 0 25.77 27.5 25.115 27.45 86000 27.45 up up correct
SRZNW.US Surrozen Inc. Warrant 20260409 0 0.017 0.017 0.017 0.017 5076 0.017
SSB.US South State Corporation 20260409 0 96.61 99.57 96.61 99.4 864500 99.4 up up correct
SSBI.US Summit State Bank 20260409 0 13.7 13.7 13.6 13.6 300 13.6 down down correct
SSKN.US STRATA Skin Sciences Inc 20260409 0 0.17 0.18 0.17 0.17 1100 0.17
SSNC.US SS&C Technologies Holdings Inc 20260409 0 69.75 69.95 67.74 68.22 2920500 68.22 down down correct
SSP.US The E.W. Scripps Company 20260409 0 3.95 4.05 3.88 4.01 425700 4.01 up up correct
SSRM.US SSR Mining Inc 20260409 0 35.2 36.52 32.83 33.41 4775700 33.41 down down correct
SSSS.US SuRo Capital Corp 20260409 0 12.5 13 12.48 12.86 657000 12.86 up up correct
SSTI.US ShotSpotter Inc 20260409 0 6.71 6.73 6.5 6.71 72200 6.71
SSYS.US Stratasys Ltd 20260409 0 8.24 8.41 8.23 8.33 382600 8.33 up up correct
STAA.US STAAR Surgical Company 20260409 0 24.85 26.7 24.1 25.21 5575200 25.21 up up correct
STAB.US Statera Biopharma Inc 20260409 0 0.0004 0.0004 0.0004 0.0004 435 0.0004
STBA.US S&T Bancorp Inc 20260409 0 43.45 44.72 43.41 44.55 237700 44.55 up up correct
STEP.US StepStone Group Inc 20260409 0 48.31 48.91 46.075 46.42 1781500 46.42 down down correct
STGW.US MDC Partners Inc 20260409 0 6.43 6.5 6.2 6.49 875400 6.49 up up correct
STIM.US Neuronetics Inc 20260409 0 1.51 1.515 1.37 1.38 1596200 1.38 down down correct
STKL.US SunOpta Inc 20260409 0 6.48 6.49 6.48 6.48 405700 6.48
STKS.US The ONE Group Hospitality Inc 20260409 0 1.85 1.87 1.7 1.71 17459 1.71 down down correct
STLD.US Steel Dynamics Inc 20260409 0 186.71 190.32 186.38 190 899000 190 up up correct
STNE.US StoneCo Ltd 20260409 0 14.1 14.25 13.63 14.04 3981100 11.5987 down down correct
STOK.US Stoke Therapeutics Inc 20260409 0 34.63 35.8 34.33 35.15 493200 35.15 up up correct
STRA.US Strategic Education Inc 20260409 0 83.47 83.47 81.55 82.46 299900 82.46 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260409 0 100 100.11 100 100 3097813 99.042
STRL.US Sterling Construction Company Inc 20260409 0 423.35 450.34 423.35 435.65 504300 435.65 up up correct
STRO.US Sutro Biopharma Inc 20260409 0 27.1 27.92 25.815 26.76 186431 26.76 down down correct
STRR.US Star Equity Holdings Inc 20260409 0 9.6 9.67 9.6 9.67 1700 9.67 up up correct
STRRP.US Star Equity Holdings Inc 20260409 0 10.33 10.33 9.891 10.206 300 10.206 down down correct
STRS.US Stratus Properties Inc 20260409 0 29.9 30.6 29.9 30.6 5800 30.6 up up correct
STRT.US Strattec Security Corporation 20260409 0 79.6 82.65 78.82 82.2 74900 82.2 up up correct
STTK.US Shattuck Labs Inc 20260409 0 7.02 7.68 6.985 7.4 987600 7.4 up up correct
STX.US Seagate Technology Holdings plc 20260409 0 504 508.71 493.2 500.77 3092200 500.77 down down correct
SUNS.US SLR Senior Investment Corp 20260409 0 7.98 8.02 7.885 7.9 91100 7.9 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260409 0 51.43 52.32 51 51.5 498800 51.5 up up correct
SURG.US SurgePays Inc. Common Stock 20260409 0 0.715 0.72 0.651 0.673 70100 0.673 down down correct
SVA.US Sinovac Biotech Ltd 20260409 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260409 0 1.29 1.345 1.27 1.29 20044670 1.2816
SVRA.US Savara Inc 20260409 0 5.9 5.99 5.81 5.87 992000 5.87 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260409 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260409 0 1.732 1.749 1.73 1.73 15400 1.73 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260409 0 0.0697 0.0697 0.0697 0.0697 12457 0.0697
SWBI.US Smith & Wesson Brands Inc 20260409 0 14.8 14.8 13.95 14.49 1177500 14.49 down down correct
SWIM.US Latham Group Inc 20260409 0 5.59 5.825 5.545 5.81 386400 5.81 up up correct
SWKH.US SWK Holdings Corporation 20260409 0 15.9 15.9 15.9 15.9 0 15.9
SWKS.US Skyworks Solutions Inc 20260409 0 56.25 56.96 55.95 56.56 3006600 56.56 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260409 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260409 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260409 0 2.2 2.2 2 2.07 56500 2.07 down down correct
SY.US So 20260409 0 2.84 2.84 2.62 2.75 672400 2.75 down down correct
SYBT.US Stock Yards Bancorp Inc 20260409 0 69.42 71.65 69.42 71.55 133000 71.55 up up correct
SYBX.US Synlogic Inc 20260409 0 0.6075 0.6275 0.5952 0.625 62361 0.625 up up correct
SYNA.US Synaptics Incorporated 20260409 0 75.77 77 73.3 74 697800 74 down down correct
SYPR.US Sypris Solutions Inc 20260409 0 3.18 3.36 3.09 3.26 47300 3.26 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260409 0 0.0002 0.0004 0.0002 0.0002 16919 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260409 0 10.38 10.38 10.38 10.38 0 10.38
TACO.US Del Taco Restaurants Inc 20260409 0 10.25 10.25 10.24 10.24 4200 10.24 down down correct
TACT.US TransAct Technologies Incorporated 20260409 0 3.35 3.35 3.25 3.25 7700 3.25 down down correct
TAIT.US Taitron Components Incorporated 20260409 0 1.52 1.535 1.52 1.53 31371 1.53 up up correct
TAKMX.US TAKMX 20260409 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260409 0 5.16 5.17 5.155 5.165 1408900 5.165 up up correct
TALKW.US Talkspace Inc 20260409 0 0.0035 0.0035 0.0035 0.0035 41900 0.0035
TANH.US Tantech Holdings Ltd 20260409 0 0.369 0.369 0.337 0.365 50300 0.365 down down correct
TAOP.US Taoping Inc 20260409 0 1.23 1.25 1.22 1.23 7100 1.23
TARA.US Protara Therapeutics Inc 20260409 0 5.19 5.32 5.155 5.31 483200 5.31 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260409 0 71.23 72.83 70.145 72.425 234800 72.425 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260409 0 6.62 6.64 6.47 6.57 427900 6.57 down down correct
TATT.US TAT Technologies Ltd 20260409 0 40.94 43.8 40.64 43.03 226400 43.03 up up correct
TAYD.US Taylor Devices Inc 20260409 0 52.67 54 49.89 52.71 44400 52.71 up up correct
TBBK.US The Bancorp Inc 20260409 0 57.38 59.03 57.1 58.35 641500 58.35 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260409 0 3.36 3.39 3.26 3.35 1313200 3.35 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260409 0 0.011 0.011 0.011 0.011 824 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260409 0 21.62 21.95 21.48 21.86 71100 21.756 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260409 0 0.0003 0.0003 0.0003 0.0003 432 0.0003
TBNK.US Territorial Bancorp Inc 20260409 0 44.26 44.79 44.26 44.76 35656 44.76 up up correct
TBPH.US Theravance Biopharma Inc 20260409 0 16.45 16.58 16.38 16.55 301700 16.55 up up correct
TC.US TuanChe ADR 20260409 0 10.15 10.5 10.15 10.5 500 10.5 up up correct
TCBI.US Texas Capital Bancshares Inc 20260409 0 99.61 101.78 96.73 101.37 320200 101.37 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260409 0 21.88 21.94 21.77 21.78 9200 21.78 down up incorrect
TCBK.US TriCo Bancshares 20260409 0 49.81 51.36 49.6 50.99 139089 50.99 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260409 0 17.376 17.376 17.376 17.376 900 17.376
TCBX.US Third Coast Bancshares Inc. Common Stock 20260409 0 40.53 41.46 40.01 41.34 98600 41.34 up down incorrect
TCCO.US Technical Communications Corporation 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260409 0 24.39 24.39 23.31 23.96 254200 23.96 down down correct
TCOM.US Trip.com Group Limited 20260409 0 51.38 51.5 50.56 51.34 1742300 51.34 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260409 0 16.8 16.88 16.8 16.87 25785 16.87 up up correct
TCPC.US BlackRock TCP Capital Corp 20260409 0 3.78 3.848 3.755 3.83 832030 3.83 up up correct
TCRX.US Tscan Therapeutics Inc 20260409 0 1.06 1.085 1.03 1.06 666100 1.06
TCX.US Tucows Inc 20260409 0 17.775 17.775 16.99 17.22 42461 17.22 down down correct
TDAC.US Trident Acquisitions Corp 20260409 0 10.58 10.6 10.58 10.6 16400 10.6 up up correct
TDACU.US Trident Acquisitions Corp 20260409 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260409 0 18.95 19.1 18.85 19.04 34474 19.04 up up correct
TDUP.US ThredUp Inc 20260409 0 3.73 3.84 3.645 3.8 1669300 3.8 up up correct
TEAM.US Atlassian Corporation Plc 20260409 0 62.07 63.234 57.3 58.96 11045900 58.96 down down correct
TECH.US Bio 20260409 0 54.88 56.17 53.44 55.57 2239600 55.57 up up correct
TELA.US TELA Bio Inc 20260409 0 0.636 0.636 0.573 0.596 184500 0.596 down down correct
TENB.US Tenable Holdings Inc 20260409 0 17.76 17.89 15.74 16.41 4681000 16.41 down down correct
TENX.US Tenax Therapeutics Inc 20260409 0 15 15.35 14.33 14.96 1161800 14.96 down down correct
TER.US Teradyne Inc 20260409 0 360 369.64 357.23 364.21 4484300 364.21 up up correct
TERN.US Terns Pharmaceuticals Inc 20260409 0 52.65 52.67 52.56 52.56 11827469 52.56 down up incorrect
TFC.US PR 20260409 0 18.92 18.99 18.86 18.9 63426 18.9 down up incorrect
TFSL.US TFS Financial Corporation 20260409 0 14.63 14.94 14.22 14.93 737400 14.93 up up correct
TGLS.US Tecnoglass Inc 20260409 0 43.63 46.08 43.06 45.61 410900 45.61 up up correct
TGTX.US TG Therapeutics Inc 20260409 0 33.965 34.93 33.765 34.63 1527200 34.63 up up correct
TH.US Target Hospitality Corp 20260409 0 14.74 15.1 14.55 14.9 1770378 14.9 up up correct
THFF.US First Financial Corporation 20260409 0 66.31 67.71 65.74 67.49 123368 67.49 up up correct
THRM.US Gentherm Incorporated 20260409 0 28.84 29.48 28.58 29.35 187354 29.35 up up correct
THRY.US Thryv Holdings Inc 20260409 0 2.91 2.99 2.83 2.96 342500 2.96 up up correct
TIGO.US Millicom International Cellular S.A 20260409 0 80.39 82.96 79.8 82.78 1071500 82.78 up up correct
TIGR.US UP Fintech Holding Limited 20260409 0 6.65 6.73 6.575 6.67 1586900 6.67 up up correct
TIL.US Instil Bio Inc 20260409 0 8.24 8.5 8.17 8.475 15463 8.475 up up correct
TILE.US Interface Inc 20260409 0 26.09 27.15 26.09 26.92 452400 26.92 up up correct
TIPT.US Tiptree Inc 20260409 0 16.76 17.31 16.76 17.28 231300 17.28 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260409 0 0.0063 0.0074 0.0062 0.0066 30871 0.0066 up up correct
TITN.US Titan Machinery Inc 20260409 0 18.6 19.99 18.39 19.78 165200 19.78 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260409 0 1.03 1.03 0.96 0.96 28000 0.96 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260409 0 2.85 2.85 2.72 2.79 157800 2.79 down down correct
TLF.US Tandy Leather Factory Inc 20260409 0 2.3 2.34 2.28 2.28 8200 2.28 down down correct
TLRY.US Tilray Inc 20260409 0 6.71 6.87 6.52 6.72 2374700 6.72 up up correct
TLS.US Telos Corporation 20260409 0 4.15 4.16 3.99 4.04 386600 4.04 down down correct
TLSA.US Tiziana Life Sciences PLC 20260409 0 1.31 1.31 1.19 1.26 126200 1.26 down down correct
TMC.US TMC the metals company Inc 20260409 0 4.65 4.69 4.37 4.42 4168300 4.42 down down correct
TMCI.US Treace Medical Concepts Inc 20260409 0 1.37 1.55 1.315 1.53 633000 1.53 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260409 0 0.28 0.299 0.25 0.251 101800 0.251 down down correct
TMDX.US TransMedics Group Inc 20260409 0 109.29 111.76 107.434 109.2 537100 109.2 down down correct
TMUS.US T 20260409 0 197.88 200.32 196.37 197.54 5869300 197.54 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260409 0 19.34 19.84 18.91 19.68 982500 19.68 up down incorrect
TNGX.US Bctg Acquisition Corp 20260409 0 20.05 21.01 19.825 20.7 2907700 20.7 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260409 0 13.01 13.49 12.9 13 456300 13 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260409 0 0.72 0.78 0.71 0.74 3775100 0.74 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260409 0 3.08 3.17 3.01 3.11 1165300 3.11 up up correct
TOIIW.US The Oncology Institute Inc 20260409 0 0.0572 0.0572 0.0572 0.0572 786 0.0572
TOMZ.US TOMI Environmental Solutions Inc 20260409 0 0.58 0.58 0.56 0.57 9600 0.57 down down correct
TOPS.US Top Ships Inc 20260409 0 3.05 3.11 3 3 28500 3 down down correct
TOUR.US Tuniu Corporation 20260409 0 0.721 0.737 0.707 0.708 3890 7.08 down down correct
TOWN.US TowneBank 20260409 0 34.98 36.21 34.89 36.13 429743 36.13 up up correct
TPST.US Tempest Therapeutics Inc 20260409 0 1.56 1.63 1.55 1.58 111100 1.58 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260409 0 14.22 14.31 13.82 14.05 144500 14.05 down down correct
TREE.US LendingTree Inc 20260409 0 42.17 42.17 40.43 41.29 170700 41.29 down down correct
TRIB.US Trinity Biotech plc 20260409 0 0.59 0.73 0.59 0.7 369200 0.7 up up correct
TRIN.US Trinity Capital Inc 20260409 0 15.06 15.255 15.02 15.09 1629300 14.9245 up up correct
TRIP.US TripAdvisor Inc 20260409 0 10.93 11.59 10.78 11.49 4288600 11.49 up up correct
TRMB.US Trimble Inc 20260409 0 66.1 66.13 64.25 65.42 1565700 65.42 down down correct
TRMD.US TORM plc 20260409 0 30.11 30.38 29.48 29.79 608500 29.79 down down correct
TRMK.US Trustmark Corporation 20260409 0 44 45.55 43.93 45.35 636044 45.35 up up correct
TRNS.US Transcat Inc 20260409 0 78.85 81.54 76.47 80.52 138100 80.52 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260409 0 2.18 2.245 2.16 2.16 815200 2.16 down down correct
TROO.US TROOPS Inc 20260409 0 2.31 2.42 2.22 2.27 55300 2.27 down down correct
TROW.US T. Rowe Price Group Inc 20260409 0 91.35 92.55 90.76 92.16 2134700 92.16 up up correct
TRS.US TriMas Corporation 20260409 0 37.54 38.79 37.4 38.63 333800 38.63 up up correct
TRST.US TrustCo Bank Corp NY 20260409 0 45.87 47.03 45.87 46.82 113500 46.82 up up correct
TRTN.US PE 20260409 0 18.9612 19.21 18.9612 19.21 4653 19.21 up up correct
TRUP.US Trupanion Inc 20260409 0 25.5 26.03 24.99 25.74 357100 25.74 up up correct
TRVG.US trivago N.V 20260409 0 2.71 2.72 2.66 2.68 18400 2.68 down down correct
TRVI.US Trevi Therapeutics Inc 20260409 0 12.9 13.6 12.758 13.3 1136000 13.3 up up correct
TRVN.US Trevena Inc 20260409 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 20260409 0 44.49 45.95 44.2 44.67 236900 44.67 up up correct
TSBK.US Timberland Bancorp Inc 20260409 0 42.26 43.39 42.1 43.38 93961 43.38 up up correct
TSCO.US Tractor Supply Company 20260409 0 44.94 45.88 44.45 45.64 4144000 45.64 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260409 0 206.86 212 199.08 203.82 2087800 203.82 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260409 0 4.492 4.7 4.475 4.63 1367000 4.63 up down incorrect
TSLA.US Tesla Inc 20260409 0 343.15 348.88 337.25 345.62 62164000 345.62 up up correct
TTD.US The Trade Desk Inc 20260409 0 20.21 20.69 19.74 20.61 19660000 20.61 up up correct
TTEC.US TTEC Holdings Inc 20260409 0 2.43 2.43 2.21 2.36 573100 2.36 down up incorrect
TTEK.US Tetra Tech Inc 20260409 0 30.94 31.29 30.07 30.85 3425900 30.85 down up incorrect
TTGT.US TechTarget Inc 20260409 0 4.31 4.31 3.62 3.67 709700 3.67 down up incorrect
TTMI.US TTM Technologies Inc 20260409 0 106 108.77 105.05 107.53 1155900 107.53 up down incorrect
TTOO.US T2 Biosystems Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 891 0.0002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260409 0 3.05 3.05 3.02 3.0346 8991 3.0346 down down correct
TTWO.US Take 20260409 0 201.01 201.21 197.59 198.05 1493800 198.05 down down correct
TUSK.US Mammoth Energy Services Inc 20260409 0 2.45 2.54 2.39 2.44 214500 2.44 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260409 0 10.95 10.95 10.95 10.95 0 10.95
TVACW.US Thayer Ventures Acquisition Corporation 20260409 0 0.501 0.502 0.3925 0.4465 12350 0.4465 down down correct
TVTX.US Travere Therapeutics Inc 20260409 0 31.07 31.87 29.79 31.44 1851400 31.44 up up correct
TW.US Tradeweb Markets Inc 20260409 0 124.99 125.52 121.52 122.41 1495500 122.41 down down correct
TWIN.US Twin Disc Incorporated 20260409 0 16.12 18.02 16.12 17.99 78300 17.99 up up correct
TWLVU.US Twelve Seas Investment Company II 20260409 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260409 0 50.92 50.92 48.79 48.84 736500 48.84 down down correct
TXG.US 10x Genomics Inc 20260409 0 22.88 23.3 22.21 23 2118800 23 up up correct
TXMD.US TherapeuticsMD Inc 20260409 0 2.06 2.06 2.02 2.05 6300 2.05 down down correct
TXN.US Texas Instruments Incorporated 20260409 0 212.57 215.93 210.88 214.98 5499100 214.98 up up correct
TXRH.US Texas Roadhouse Inc 20260409 0 165.07 166.33 163.51 164.58 966300 164.58 down up incorrect
TYRA.US Tyra Biosciences Inc 20260409 0 37 38.29 36.47 36.69 1005783 36.69 down up incorrect
TZOO.US Travelzoo 20260409 0 6.12 6.35 5.99 6.33 114100 6.33 up down incorrect
UAL.US United Airlines Holdings Inc 20260409 0 95.26 98.63 93.96 97.67 6314500 97.67 up down incorrect
UBCP.US United Bancorp Inc 20260409 0 16.34 16.35 15.45 15.45 7000 15.45 down down correct
UBOH.US United Bancshares Inc 20260409 0 37.25 37.25 37.25 37.25 0 37.25
UBSI.US United Bankshares Inc 20260409 0 43.32 44.69 43.32 44.54 1031900 44.54 up up correct
UCL.US uCloudlink Group Inc 20260409 0 1.32 1.3729 1.31 1.3729 2107 1.3729 up up correct
UCTT.US Ultra Clean Holdings Inc 20260409 0 68.91 73.71 68.91 72.78 1475100 72.78 up up correct
UDMY.US Udemy Inc. Common Stock 20260409 0 4.45 4.54 4.38 4.47 1884000 4.47 up up correct
UEIC.US Universal Electronics Inc 20260409 0 4.4 4.5 4.295 4.37 46336 4.37 down down correct
UFCS.US United Fire Group Inc 20260409 0 38.78 39.8 38.71 39.59 115800 39.59 up up correct
UFPI.US UFP Industries Inc 20260409 0 93.58 96.3 93.58 94.87 462700 94.87 up up correct
UFPT.US UFP Technologies Inc 20260409 0 197.79 207.11 195.3 203.6 167800 203.6 up up correct
UG.US United 20260409 0 6.81 6.81 6.61 6.61 1100 6.61 down down correct
UGRO.US urban 20260409 0 18.11 18.11 15.05 15.48 586900 15.48 down down correct
UHAL.US AMERCO 20260409 0 50.21 50.75 49.87 50.26 193500 50.26 up up correct
UK.US Ucommune International Ltd 20260409 0 0.574 0.63 0.501 0.59 21300 5.9 up up correct
ULBI.US Ultralife Corporation 20260409 0 6.83 6.92 6.58 6.85 36500 6.85 up up correct
ULCC.US Frontier Group Holdings Inc 20260409 0 3.75 3.85 3.665 3.83 4749600 3.83 up up correct
ULH.US Universal Logistics Holdings Inc 20260409 0 22.16 22.93 21.59 22.36 59600 22.36 up up correct
ULTA.US Ulta Beauty Inc 20260409 0 529.94 547 528.17 532.79 544300 532.79 up up correct
UMBF.US UMB Financial Corporation 20260409 0 119.12 122.26 119.1 120.81 727500 120.81 up up correct
UNB.US Union Bankshares Inc 20260409 0 24 24.39 23.81 24.39 3200 24.0358 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260409 0 6.43 6.78 6.4 6.65 454600 6.65 up up correct
UNIT.US Uniti Group Inc 20260409 0 10.52 10.68 10.25 10.67 3205600 10.67 up up correct
UNTY.US Unity Bancorp Inc 20260409 0 55.25 57.16 55.2 56.97 59000 56.97 up up correct
UONE.US Urban One Inc 20260409 0 5.83 6.14 5.25 5.72 89100 5.72 down down correct
UONEK.US Urban One Inc 20260409 0 5.23 5.23 5.23 5.23 300 5.23
UPC.US Universe Pharmaceuticals INC 20260409 0 3.16 3.16 2.86 2.95 3325 2.95 down down correct
UPLD.US Upland Software Inc 20260409 0 0.673 0.729 0.626 0.649 274800 0.649 down down correct
UPST.US Upstart Holdings Inc 20260409 0 27.19 27.775 26.57 27.41 2553300 27.41 up up correct
UPWK.US Upwork Inc 20260409 0 10.95 10.99 10.27 10.44 4590200 10.44 down down correct
URBN.US Urban Outfitters Inc 20260409 0 68 69.43 66.77 68.72 1026000 68.72 up up correct
URGN.US UroGen Pharma Ltd 20260409 0 18.96 20.61 18.7 20.53 1151100 20.53 up up correct
UROY.US Uranium Royalty Corp 20260409 0 3.69 3.715 3.59 3.64 1182900 3.64 down down correct
USAU.US U.S. Gold Corp 20260409 0 14.69 15.01 14.69 14.9 165400 14.9 up up correct
USCB.US US Century Bank 20260409 0 19.68 20.17 19.32 20.17 90000 20.17 up up correct
USEG.US U.S. Energy Corp 20260409 0 0.75 0.79 0.72 0.73 2880700 0.73 down down correct
USIO.US Usio Inc 20260409 0 1.2 1.22 1.17 1.18 9700 1.18 down down correct
USLM.US United States Lime & Minerals Inc 20260409 0 134.68 138.04 133.85 136.24 122900 136.24 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260409 0 16.32 16.32 16.32 16.32 0 16.32
UTHR.US United Therapeutics Corporation 20260409 0 576 582.45 571.91 574.77 415400 574.77 down up incorrect
UTMD.US Utah Medical Products Inc 20260409 0 63.82 65.465 63.36 64.86 10851 64.86 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260409 0 2.3 2.3 2.28 2.28 3300 2.28 down down correct
UVSP.US Univest Financial Corporation 20260409 0 36.56 37.72 36.56 37.61 302700 37.61 up up correct
UXIN.US Uxin Limited 20260409 0 3.04 3.07 2.89 3.01 262200 3.01 down down correct
VABK.US Virginia National Bankshares Corporation 20260409 0 38.7 39.82 38.7 39.82 5416 39.82 up up correct
VALN.US Valneva SE 20260409 0 5.92 6.299 5.92 6.15 16000 6.15 up up correct
VALU.US Value Line Inc 20260409 0 34.8 35.7 34.8 35.7 500 35.3519 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260409 0 0.0275 0.0275 0.0001 0.0001 13512 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260409 0 15.19 16.7 15.19 16.7 229100 16.6821 up up correct
VC.US Visteon Corporation 20260409 0 96.4 97.06 94.97 96.65 497500 96.65 up up correct
VCEL.US Vericel Corporation 20260409 0 33.77 34.02 32.99 33.59 348100 33.59 down down correct
VCMIX.US Versus Capital Multi 20260409 0 23.54 23.54 23.54 23.54 0 23.3014
VCNX.US Vaccinex Inc 20260409 0 1.18 1.18 0.94 1 2300 1 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260409 0 29.24 29.24 29.24 29.24 0 29.24
VCTR.US Victory Capital Holdings Inc 20260409 0 66.75 68.43 65.92 68.23 1035800 68.23 up up correct
VCYT.US Veracyte Inc 20260409 0 32.22 32.335 30.99 31.35 510400 31.35 down down correct
VECO.US Veeco Instruments Inc 20260409 0 38.29 39.18 37.5 38.96 1122800 38.96 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260409 0 0.288 0.308 0.24 0.299 19185100 0.299 up up correct
VELO.US Velocity Acquisition Corp 20260409 0 10.22 11.18 10.22 10.95 1406700 10.95 up up correct
VEON.US VEON Ltd 20260409 0 49.69 51.44 49.5 51.14 48500 51.14 up down incorrect
VERA.US Vera Therapeutics Inc 20260409 0 40.07 41.225 39.57 40.93 1643300 40.93 up down incorrect
VERB.US Verb Technology Company Inc 20260409 0 2.13 2.255 2.03 2.1 412202 2.1 down up incorrect
VERI.US Veritone Inc 20260409 0 1.95 1.96 1.835 1.89 2109600 1.89 down up incorrect
VERU.US Veru Inc 20260409 0 2.54 2.58 2.42 2.43 49600 2.43 down up incorrect
VERX.US Vertex Inc 20260409 0 11.43 11.49 10.95 11.27 1151100 11.27 down down correct
VFF.US Village Farms International Inc 20260409 0 2.66 2.79 2.66 2.71 580020 2.71 up up correct
VFLEX.US VFLEX 20260409 0 27.31 27.31 27.31 27.31 0 27.31
VG.US Vonage Holdings Corp 20260409 0 14.5 14.63 12.61 12.99 39311300 12.99 down down correct
VIA.US Via Renewables Inc 20260409 0 15.55 15.68 14.98 15.56 445400 15.56 up up correct
VIASP.US Via Renewables Inc 20260409 0 25.25 25.4 25.25 25.35 14000 25.35 up down incorrect
VIAV.US Viavi Solutions Inc 20260409 0 41.87 43 41.17 42.74 7494900 42.74 up down incorrect
VICR.US Vicor Corporation 20260409 0 179.4 189 178.7 184.92 612700 184.92 up up correct
VINP.US Vinci Partners Investments Ltd 20260409 0 10.63 10.9 10.23 10.75 85758 10.75 up up correct
VIOT.US Viomi Technology Co. Ltd 20260409 0 0.99 1.02 0.92 0.95 282100 0.95 down down correct
VIR.US Vir Biotechnology Inc 20260409 0 9.5 9.95 9.5 9.83 2107600 9.83 up up correct
VIRC.US Virco Mfg. Corporation 20260409 0 5.68 5.68 5.37 5.52 33600 5.52 down down correct
VIRT.US Virtu Financial Inc 20260409 0 48.94 49.73 48.48 49.66 2092800 49.66 up up correct
VISL.US Vislink Technologies Inc 20260409 0 1.57 1.57 1.57 1.57 200 1.57
VITL.US Vital Farms Inc 20260409 0 12.61 13.26 12.51 12.99 2280500 12.99 up up correct
VIVE.US Viveve Medical Inc 20260409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260409 0 2.33 2.54 2.3 2.43 173200 2.43 up up correct
VKTX.US Viking Therapeutics Inc 20260409 0 33.25 35.05 33.25 34.95 2064200 34.95 up up correct
VLGEA.US Village Super Market Inc 20260409 0 43.73 45.12 43.46 44.83 95700 44.83 up down incorrect
VLY.US Valley National Bancorp 20260409 0 12.89 13.34 12.89 13.25 11368500 13.25 up down incorrect
VLYPO.US Valley National Bancorp 20260409 0 24.84 24.93 24.75 24.85 8100 24.85 up down incorrect
VLYPP.US Valley National Bancorp 20260409 0 24.7 25.03 24.7 24.83 7700 24.83 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260409 0 1.99 2.005 1.93 1.95 26200 1.95 down up incorrect
VMD.US Viemed Healthcare Inc 20260409 0 9.71 9.73 9.375 9.49 327000 9.49 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260409 0 7.29 7.41 7.16 7.33 1095200 7.33 up up correct
VNET.US 21Vianet Group Inc 20260409 0 8.4 8.61 8.36 8.44 1957300 8.44 up up correct
VNO.US PO 20260409 0 14.71 14.9899 14.71 14.81 8605 14.81 up up correct
VNOM.US Viper Energy Partners LP 20260409 0 45.62 46.11 44.72 44.82 1728900 44.82 down down correct
VOD.US Vodafone Group Plc 20260409 0 15.85 15.94 15.77 15.85 2266000 15.85
VOR.US Vor Biopharma Inc 20260409 0 15.6 16.39 15.5 15.6 939800 15.6
VRA.US Vera Bradley Inc 20260409 0 3.7 3.81 3.67 3.75 200800 3.75 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260409 0 0.55 0.55 0.5214 0.53 56664 0.53 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260409 0 5.82 5.905 5.57 5.83 20800 5.83 up up correct
VRDN.US Viridian Therapeutics Inc 20260409 0 14.54 15.58 14.35 15.38 2719100 15.38 up up correct
VREX.US Varex Imaging Corporation 20260409 0 11 11.08 10.783 10.96 209000 10.96 down down correct
VRM.US Vroom Inc 20260409 0 16.66 16.95 15.52 16.95 4600 16.95 up up correct
VRME.US VerifyMe Inc 20260409 0 0.8347 0.848 0.8192 0.82 13400 0.82 down down correct
VRNS.US Varonis Systems Inc 20260409 0 22.72 22.755 21.21 21.53 2146800 21.53 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260409 0 0.0005 0.0005 0.0005 0.0005 198 0.0005
VRRM.US Verra Mobility Corporation 20260409 0 14.68 15 14.42 14.91 1150030 14.91 up up correct
VRSK.US Verisk Analytics Inc 20260409 0 173.87 174.58 167.48 169.41 3588500 169.41 down down correct
VRSN.US VeriSign Inc 20260409 0 271.69 272.31 267.67 269.88 736500 269.88 down down correct
VRTS.US Virtus Investment Partners Inc 20260409 0 133.79 137.18 133.02 135.82 114161 133.5513 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260409 0 439.77 447 436.35 446.78 1040900 446.78 up up correct
VS.US Versus Systems Inc 20260409 0 1.16 1.16 1.09 1.09 4800 1.09 down down correct
VSAT.US Viasat Inc 20260409 0 56.19 57.25 55 55.39 1072900 55.39 down down correct
VSEC.US VSE Corporation 20260409 0 209.6 222.81 209.6 218.28 416979 218.1818 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260409 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260409 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260409 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260409 0 5.41 5.72 5.34 5.59 1617300 5.59 up up correct
VTGN.US VistaGen Therapeutics Inc 20260409 0 0.55 0.57 0.53 0.56 168300 0.56 up up correct
VTRS.US Viatris Inc 20260409 0 13.46 13.64 13.38 13.61 5738700 13.61 up up correct
VTSI.US VirTra Inc 20260409 0 3.68 4.016 3.65 3.94 112600 3.94 up up correct
VTVT.US vTv Therapeutics Inc 20260409 0 38.5 38.63 36.46 37.3 61700 37.3 down down correct
VUZI.US Vuzix Corporation 20260409 0 2.43 2.46 2.39 2.4 294400 2.4 down down correct
VVOS.US Vivos Therapeutics Inc 20260409 0 1.18 1.21 1.15 1.16 128100 1.16 down down correct
VVPR.US VivoPower International PLC 20260409 0 2.33 2.54 2.3 2.43 173189 2.43 up up correct
VXRT.US Vaxart Inc 20260409 0 0.62 0.64 0.61 0.63 248200 0.63 up up correct
VYGR.US Voyager Therapeutics Inc 20260409 0 3.89 4.01 3.86 3.96 646700 3.96 up up correct
VYNE.US VYNE Therapeutics Inc 20260409 0 0.618 0.623 0.602 0.613 38400 0.613 down down correct
WABC.US Westamerica Bancorporation 20260409 0 53.38 54.71 53.26 54.35 136952 54.35 up up correct
WAFD.US Washington Federal Inc 20260409 0 32.64 33.25 32.46 33.17 1060300 33.17 up up correct
WAFDP.US Washington Federal Inc 20260409 0 16.43 16.45 16.3 16.45 3900 16.45 up up correct
WAFU.US Wah Fu Education Group Limited 20260409 0 1.61 1.62 1.56 1.56 8400 1.56 down down correct
WAL.US PA 20260409 0 23.26 23.26 23.1 23.25 1530 23.25 down down correct
WALD.US Waldencast Acquisition Corp 20260409 0 1.11 1.13 0.978 1.07 267200 1.07 down down correct
WALDW.US Waldencast Acquisition Corp 20260409 0 0.045 0.05 0.023 0.039 320700 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260409 0 34.8 35.82 34.77 35.72 154338 35.72 up up correct
WATT.US Energous Corporation 20260409 0 15.21 18.99 15.21 18.97 575700 18.97 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260409 0 6.2 6.3 6.01 6.04 6700 6.04 down down correct
WB.US Weibo Corporation 20260409 0 8.9 8.95 8.76 8.87 810897 8.2863 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260409 0 26.78 26.78 25.03 25.36 1969100 25.36 down up incorrect
WDAY.US Workday Inc 20260409 0 115.59 117.45 110.36 113.06 11055300 113.06 down up incorrect
WDC.US Western Digital Corporation 20260409 0 343.88 345.1 329.5 337.88 6391800 337.88 down up incorrect
WDFC.US WD 20260409 0 216.75 224.54 216.1 223.02 327200 221.9029 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260409 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260409 0 7.02 7.15 7.01 7.1 4870000 7.1 up up correct
WERN.US Werner Enterprises Inc 20260409 0 31.56 32.03 31.3946 31.65 911775 31.5131 up up correct
WEYS.US Weyco Group Inc 20260409 0 33.98 35.18 33.55 35.18 25900 35.18 up up correct
WFC.US PD 20260409 0 17.43 17.44 17.38 17.43 54265 17.43
WFCF.US Where Food Comes From Inc 20260409 0 12.18 12.18 12.18 12.18 0 12.18
WFCPX.US Wells Fargo & Co Non 20260409 0 17 17 17 17 0 17
WFRD.US Weatherford International plc Ordinary Shares 20260409 0 102.49 104.42 102.21 103.3 1557000 103.3 up up correct
WHF.US WhiteHorse Finance Inc 20260409 0 7.53 7.63 7.5 7.63 71500 7.63 up up correct
WHLM.US Wilhelmina International Inc 20260409 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260409 0 0.83 0.839 0.8 0.83 21800 2.49
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260409 0 36.7 36.7 36.7 36.7 0 36.7
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260409 0 7.18 7.75 7.18 7.6 21200 7.6 up up correct
WILC.US G. Willi 20260409 0 26.31 26.8 26.3 26.64 2818 26.1666 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260409 0 1.87 1.98 1.81 1.83 88800 1.83 down down correct
WINA.US Winmark Corporation 20260409 0 437.93 462.21 434.45 456.87 56300 456.87 up up correct
WING.US Wingstop Inc 20260409 0 167.905 179.94 165.585 179.05 1292000 179.05 up up correct
WINT.US Windtree Therapeutics Inc 20260409 0 0.01 0.02 0.01 0.02 282100 0.02 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20260409 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260409 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260409 0 73.55 74.64 66.32 67.67 4023600 67.67 down up incorrect
WKEY.US WISeKey International Holding AG 20260409 0 6.55 6.704 6.412 6.605 35600 6.605 up up correct
WKHS.US Workhorse Group Inc 20260409 0 2.5 2.527 2.4 2.44 80800 2.44 down down correct
WKSP.US Worksport Ltd. Common Stock 20260409 0 0.94 0.966 0.896 0.897 111100 0.897 down down correct
WLDN.US Willdan Group Inc 20260409 0 80.83 84.77 79.5 84 331800 84 up up correct
WLFC.US Willis Lease Finance Corporation 20260409 0 195 203.35 195 201.09 81100 201.09 up up correct
WMG.US Warner Music Group Corp 20260409 0 27.36 28.16 27.006 28.12 1802900 28.12 up down incorrect
WNEB.US Western New England Bancorp Inc 20260409 0 13.4 13.99 13.4 13.99 105400 13.99 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260409 0 3.64 3.65 3.44 3.58 82800 3.58 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260409 0 2.78 2.87 2.76 2.84 1674400 2.84 up down incorrect
WORX.US SCWorx Corp 20260409 0 0.12 0.12 0.107 0.109 149173 1.635 down up incorrect
WPRT.US Westport Fuel Systems Inc 20260409 0 1.92 1.94 1.89 1.93 34200 1.93 up down incorrect
WRAP.US Wrap Technologies Inc 20260409 0 1.47 1.59 1.46 1.5 82000 1.5 up down incorrect
WRLD.US World Acceptance Corporation 20260409 0 149.75 155.94 149.5 154.37 138600 154.37 up up correct
WSBC.US WesBanco Inc 20260409 0 35.92 36.94 35.87 36.71 708600 36.71 up up correct
WSBF.US Waterstone Financial Inc 20260409 0 18.34 18.79 18.22 18.76 110400 18.76 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260409 0 18.62 19.03 18.42 18.67 1768200 18.67 up up correct
WSFS.US WSFS Financial Corporation 20260409 0 68.5 70.45 68.18 70.29 460000 70.29 up up correct
WTBA.US West Bancorporation Inc 20260409 0 24.87 25.43 24.55 25.43 37600 25.43 up up correct
WTER.US The Alkaline Water Company Inc 20260409 0 0.06 0.07 0.06 0.0698 118776 0.0698 up up correct
WTFC.US Wintrust Financial Corporation 20260409 0 144.86 147.95 144.49 147.43 326100 147.43 up up correct
WTW.US Weight Watchers International Inc 20260409 0 288.78 290.93 286.79 287.86 635600 287.86 down down correct
WVE.US Wave Life Sciences Ltd 20260409 0 7.01 7.23 6.97 7.16 2556600 7.16 up up correct
WVFC.US WVS Financial Corp 20260409 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260409 0 2.63 2.67 2.61 2.61 1100 2.61 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260409 0 2.9 2.9 2.75 2.86 2800 2.86 down down correct
WW.US WW International Inc 20260409 0 12.43 12.43 10.725 11.4 740800 11.4 down down correct
WWD.US Woodward Inc 20260409 0 392.47 398.3 391.34 392.53 628800 392.53 up up correct
WYNN.US Wynn Resorts Limited 20260409 0 103.78 105.09 102.63 104.89 1333300 104.89 up up correct
XAIR.US Beyond Air Inc 20260409 0 0.759 0.809 0.738 0.808 157500 0.808 up up correct
XBIO.US Xenetic Biosciences Inc 20260409 0 3.08 3.15 3.06 3.15 12600 3.15 up up correct
XBIT.US XBiotech Inc 20260409 0 2.33 2.35 2.3102 2.33 30402 2.33
XCAPX.US ACAP Strategic Fund 20260409 0 30.29 30.29 30.29 30.29 0 30.29
XCUR.US Exicure Inc 20260409 0 4.11 4.15 4.1 4.1 8700 4.1 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260409 0 23.1 23.1 23.1 23.1 0 23.1
XEL.US Xcel Energy Inc 20260409 0 81.25 83.18 81.1 82.77 3956200 82.77 up down incorrect
XELA.US Exela Technologies Inc 20260409 0 0.05 0.05 0.05 0.05 300 0.05
XELB.US Xcel Brands Inc 20260409 0 1.51 1.51 1.315 1.375 28200 1.375 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260409 0 57.68 58.94 57.44 58.59 764500 58.59 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260409 0 5.88 6.05 5.76 6.01 1604300 6.01 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260409 0 4.02 4.16 3.99 4.07 418800 4.07 up up correct
XGN.US Exagen Inc 20260409 0 3.08 3.19 3.02 3.09 242000 3.09 up up correct
XILSX.US Pioneer ILS Interval Fund 20260409 0 10.25 10.25 10.25 10.25 0 10.25
XLO.US Xilio Therapeutics Inc. Common Stock 20260409 0 8.68 8.68 8.55 8.56 10100 8.56 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260409 0 44.34 44.37 40.51 40.62 824300 40.62 down up incorrect
XNCR.US Xencor Inc 20260409 0 12.15 12.585 12.05 12.53 1013458 12.53 up up correct
XNET.US Xunlei Limited 20260409 0 5.86 5.98 5.85 5.88 119100 5.88 up up correct
XOMA.US XOMA Corporation 20260409 0 34.71 37 34.69 36.76 308000 36.76 up up correct
XOMAO.US XOMA Corporation 20260409 0 25.95 26.043 25.9 26.043 1700 26.043 up up correct
XOMAP.US XOMA Corporation 20260409 0 27.25 27.25 27.25 27.25 200 27.25
XONE.US The ExOne Company 20260409 0 49.4 49.42 49.4 49.405 52448 49.2343 up up correct
XOS.US Xos Inc 20260409 0 1.8 1.87 1.77 1.84 13400 1.84 up up correct
XOSWW.US Xos Equity Warrants 20260409 0 0.0038 0.0038 0.0038 0.0038 47324 0.0038
XP.US XP Inc 20260409 0 19.805 20.14 19.45 19.905 5507000 19.905 up up correct
XPEL.US XPEL Inc 20260409 0 44.43 47.175 43.77 46.49 324700 46.49 up up correct
XPER.US Xperi Holding Corporation 20260409 0 5.75 5.84 5.61 5.82 237940 5.82 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260409 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260409 0 11.81 11.99 11.52 11.86 2992500 11.86 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260409 0 2.78 2.78 2.25 2.285 62400 2.285 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260409 0 1.27 1.29 1.23 1.28 2988200 1.28 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260409 0 9.26 9.26 9.26 9.26 0 9.2102
XSICX.US Voya Senior Income Fund Class 20260409 0 9.23 9.23 9.23 9.23 0 9.23
XSIIX.US ING Senior Incm Fd 20260409 0 9.22 9.22 9.22 9.22 0 9.22
XSIWX.US ING Senior Incm Fd 20260409 0 9.27 9.27 9.27 9.27 0 9.27
XSLCX.US Invesco Senior Loan Fund Class 20260409 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260409 0 2.38 2.52 2.38 2.48 17500 2.48 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260409 0 2.14 2.14 2 2.03 12500 2.03 down up incorrect
YI.US 111 Inc 20260409 0 6.53 6.55 6.31 6.41 13000 6.41 down down correct
YJ.US Yunji Inc 20260409 0 1.68 1.68 1.57 1.57 1000 1.57 down down correct
YORW.US The York Water Company 20260409 0 31.35 32.34 31.35 32.32 149044 32.32 up up correct
YQ.US 17 Education & Technology Group Inc 20260409 0 1.79 2.11 1.74 1.78 16100 1.78 down down correct
YTRA.US Yatra Online Inc 20260409 0 1.08 1.09 1.05 1.06 12800 1.06 down down correct
Z.US Zillow Group Inc 20260409 0 41.17 41.17 39.83 40.63 4354000 40.63 down down correct
ZBRA.US Zebra Technologies Corporation 20260409 0 218.93 223.99 218.93 223.07 608100 223.07 up up correct
ZCMD.US Zhongchao Inc 20260409 0 1.8 2.05 1.8 1.96 14400 1.96 up up correct
ZD.US Ziff Davis Inc. 20260409 0 43.06 44.39 42.65 44.3 471700 44.3 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260409 0 0.5976 0.5976 0.55 0.55 352 0.55 down down correct
ZG.US Zillow Group Inc 20260409 0 41.21 41.57 39.85 40.65 1087600 40.65 down down correct
ZION.US Zions Bancorporation National Association 20260409 0 60.79 62.17 60.61 61.77 1344800 61.77 up up correct
ZIONP.US Zions Bancorporation National Association 20260409 0 19.01 19.145 18.97 18.97 2175 18.97 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260409 0 4.25 4.25 3 3.2 9400 3.2 down down correct
ZKIN.US ZK International Group Co. Ltd 20260409 0 1.47 1.47 1.27 1.27 2500 1.27 down down correct
ZLAB.US Zai Lab Limited 20260409 0 21.16 21.38 20.515 20.74 1035900 20.74 down down correct
ZM.US Zoom Video Communications Inc 20260409 0 83.27 84.48 81.9 84.03 4919400 84.03 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260409 0 3.02 4.5 2.85 4.42 15874800 4.42 up up correct
ZS.US Zscaler Inc 20260409 0 133.1 133.5 120.765 122.23 7343500 122.23 down down correct
ZUMZ.US Zumiez Inc 20260409 0 23.68 24.66 23.18 24.51 97900 24.51 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260409 0 12.1 16.57 10.1 16.57 94558 16.57 up up correct

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