CollectAI

close-nasdaq_stocks

2026/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260410 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20260410 0 0.97 1.04 0.94 1.04 1000 1.04 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260410 0 9.99 9.99 9.99 9.99 0 9.99
AAIDX.US AAIDX 20260410 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260410 0 11.45 11.49 11.24 11.32 31912500 11.32 down down correct
AAME.US Atlantic American Corporation 20260410 0 2.43 2.58 2.34 2.55 13400 2.55 up up correct
AAOI.US Applied Optoelectronics Inc 20260410 0 139.745 154.75 128.02 150.6 21901700 150.6 up up correct
AAON.US AAON Inc 20260410 0 92 93.67 91.01 93.17 484800 93.17 up up correct
AAPL.US Apple Inc 20260410 0 259.98 262.19 259.02 260.48 31291500 260.48 up up correct
AATC.US Image Sensing Systems Inc 20260410 0 5.35 5.5 5.35 5.46 4200 5.46 up up correct
ABCB.US Ameris Bancorp 20260410 0 83.3 83.49 82.33 82.86 379600 82.86 down up incorrect
ABCL.US AbCellera Biologics Inc 20260410 0 3.48 3.635 3.48 3.54 2409600 3.54 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260410 0 5.1 5.22 4.81 4.91 3278300 4.91 down up incorrect
ABNB.US Airbnb Inc 20260410 0 128.87 130.535 124.835 128.96 3572700 128.96 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260410 0 2.52 2.55 2.45 2.47 263700 2.47 down up incorrect
ABR.US PF 20260410 0 22.31 22.535 22.31 22.42 21656 22.0314 up down incorrect
ABSI.US Absci Corporation Common Stock 20260410 0 2.96 3.04 2.86 2.98 3854100 2.98 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260410 0 4.31 4.33 4.13 4.15 2674331 4.15 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260410 0 1.45 1.59 1.35 1.43 95500 1.43 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260410 0 22.52 22.6 21.42 21.74 849300 21.74 down down correct
ACB.US Aurora Cannabis Inc 20260410 0 3.48 3.54 3.405 3.43 335400 3.43 down down correct
ACET.US Adicet Bio Inc 20260410 0 6.89 6.9 6.68 6.76 61700 6.76 down down correct
ACGL.US Arch Capital Group Ltd 20260410 0 98.43 98.69 95.32 95.97 2183100 95.97 down down correct
ACGLN.US Arch Capital Group Ltd 20260410 0 17 17.09 16.975 17.01 52400 17.01 up up correct
ACGLO.US Arch Capital Group Ltd 20260410 0 20.25 20.38 20.2 20.2 37100 20.2 down down correct
ACHC.US Acadia Healthcare Company Inc 20260410 0 27.2 27.45 25.82 25.94 2536900 25.94 down down correct
ACHV.US Achieve Life Sciences Inc 20260410 0 3.33 3.49 3.3 3.49 570500 3.49 up up correct
ACIU.US AC Immune SA 20260410 0 3.4 3.44 3.28 3.28 307054 3.28 down down correct
ACIW.US ACI Worldwide Inc 20260410 0 40.77 40.77 39.52 39.89 447300 39.89 down down correct
ACLS.US Axcelis Technologies Inc 20260410 0 110 112.82 109.73 110.37 670400 110.37 up up correct
ACMR.US ACM Research Inc 20260410 0 47.76 48.9 47.13 48.07 859900 48.07 up up correct
ACNB.US ACNB Corporation 20260410 0 51.85 51.85 50.67 51.22 43057 51.22 down down correct
ACRS.US Aclaris Therapeutics Inc 20260410 0 4.08 4.14 3.93 4.04 617389 4.04 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260410 0 42.78 43.08 41.76 41.93 355800 41.93 down down correct
ACTG.US Acacia Research Corporation 20260410 0 5.06 5.1699 4.88 4.9 142415 4.9 down down correct
ACVA.US ACV Auctions Inc 20260410 0 4.35 4.39 4.18 4.33 2556300 4.33 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260410 0 2.69 2.7489 2.43 2.61 132211 2.61 down down correct
ADAG.US Adagene Inc 20260410 0 3.8 3.99 3.56 3.8 298500 3.8
ADBE.US Adobe Inc 20260410 0 229.9 231.04 224.13 225.35 5889200 225.35 down down correct
ADC.US PA 20260410 0 17.37 17.39 17.18 17.185 14168 17.0964 down down correct
ADI.US Analog Devices Inc 20260410 0 353 354.29 349.01 350.14 2505100 350.14 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260410 0 1.59 1.59 1.54 1.57 48000 1.57 down down correct
ADMA.US ADMA Biologics Inc 20260410 0 9.88 10.03 9.66 9.7 3879100 9.7 down down correct
ADP.US Automatic Data Processing Inc 20260410 0 195.99 196.05 188.16 188.79 3202600 188.79 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260410 0 13.43 13.6 12.36 12.79 3310100 12.79 down down correct
ADSK.US Autodesk Inc 20260410 0 221.54 223.15 214.1 218.45 2504900 218.45 down down correct
ADTN.US ADTRAN Inc 20260410 0 15.05 15.25 14.87 15.09 2437600 15.09 up up correct
ADTX.US Aditxt Inc 20260410 0 0.52 0.54 0.5 0.502 433600 0.502 down down correct
ADUS.US Addus HomeCare Corporation 20260410 0 92.95 93.43 91.02 92.21 217100 92.21 down down correct
ADV.US Advantage Solutions Inc 20260410 0 25.84 27.23 25.84 26.58 79900 26.58 up up correct
ADXN.US Addex Therapeutics Ltd 20260410 0 6.48 6.85 6.48 6.6 1000 6.6 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260410 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260410 0 1.13 1.13 1.03 1.08 309800 1.08 down up incorrect
AEHR.US Aehr Test Systems 20260410 0 70.18 72.5 65.6 70.43 5272900 70.43 up down incorrect
AEI.US Alset EHome International Inc 20260410 0 1.8 1.865 1.76 1.8 9324 1.8
AEIS.US Advanced Energy Industries Inc 20260410 0 375.55 385.97 372.79 379.64 362100 379.64 up up correct
AEMD.US Aethlon Medical Inc 20260410 0 2.2 2.25 2.15 2.17 14800 2.17 down down correct
AEP.US American Electric Power Company Inc 20260410 0 137 137.72 136.27 136.3 1982200 136.3 down down correct
AEYE.US AudioEye Inc 20260410 0 6.12 6.26 5.93 6.09 140300 6.09 down down correct
AFBI.US Affinity Bancshares Inc 20260410 0 22.31 22.33 22.31 22.31 13300 22.31
AFCG.US AFC Gamma Inc 20260410 0 2.67 2.68 2.53 2.56 132270 2.56 down up incorrect
AFIB.US Acutus Medical Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 125 0.0002
AFRM.US Affirm Holdings Inc 20260410 0 49.45 49.9 48.2 48.53 3596700 48.53 down up incorrect
AFYA.US Afya Limited 20260410 0 15.2 15.29 14.95 15.07 113500 15.07 down up incorrect
AGEN.US Agenus Inc 20260410 0 4.59 4.67 3.86 3.96 2104400 3.96 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260410 0 32.97 33.17 32.47 32.92 765200 32.92 down up incorrect
AGMH.US AGM Group Holdings Inc 20260410 0 0.919 0.95 0.85 0.927 49800 0.927 up down incorrect
AGNC.US AGNC Investment Corp 20260410 0 10.51 10.55 10.41 10.47 10958100 10.3555 down up incorrect
AGNCM.US AGNC Investment Corp 20260410 0 24.215 24.25 24.17 24.17 6500 24.17 down down correct
AGNCN.US AGNC Investment Corp 20260410 0 25.26 25.3 25.2 25.255 21800 25.255 down down correct
AGNCO.US AGNC Investment Corp 20260410 0 24.99 25.01 24.952 24.99 72100 24.99
AGNCP.US AGNC Investment Corp. 20260410 0 24.35 24.41 24.31 24.35 40893 24.35
AGYS.US Agilysys Inc 20260410 0 63.39 63.39 61.5 62.19 401300 62.19 down down correct
AHCO.US AdaptHealth Corp 20260410 0 12.27 12.35 12.1 12.17 644900 12.17 down down correct
AIHS.US Senmiao Technology Limited 20260410 0 1.24 1.24 1.23 1.23 4600 1.23 down down correct
AIP.US Arteris Inc. Common Stock 20260410 0 19.62 19.93 19.15 19.34 390553 19.34 down down correct
AIRG.US Airgain Inc 20260410 0 6.16 6.21 5.975 6.18 119400 6.18 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260410 0 2.66 2.7 2.34 2.64 1927900 2.64 down down correct
AIRT.US Air T Inc 20260410 0 22.6 22.65 21.555 21.68 222 21.68 down down correct
AIRTP.US Air T Inc 20260410 0 18.5 18.825 18.5 18.825 2400 18.825 up up correct
AKAM.US Akamai Technologies Inc 20260410 0 109.64 109.79 90.56 91.35 14270500 91.35 down down correct
AKBA.US Akebia Therapeutics Inc 20260410 0 1.41 1.46 1.38 1.4 2051400 1.4 down down correct
AKTS.US Akoustis Technologies Inc 20260410 0 17.76 17.9 16.1 16.88 263900 16.88 down down correct
AKTX.US Akari Therapeutics Plc 20260410 0 3.99 4.09 3.8 3.83 6900 3.83 down down correct
ALCO.US Alico Inc 20260410 0 44.31 44.49 43.2 44.21 24072 44.21 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260410 0 1.6 1.808 1.598 1.78 2256900 1.78 up up correct
ALEC.US Alector Inc 20260410 0 2.4 2.53 2.4 2.45 572990 2.45 up up correct
ALF.US Alfi Inc 20260410 0 10.77 10.81 10.77 10.79 600 10.79 up up correct
ALGM.US Allegro MicroSystems Inc 20260410 0 37.66 38.75 37.44 37.5 1490700 37.5 down down correct
ALGN.US Align Technology Inc 20260410 0 175.27 178.23 172.34 173.14 784900 173.14 down down correct
ALGS.US Aligos Therapeutics Inc 20260410 0 7.98 8.39 7.7 7.995 25400 7.995 up up correct
ALGT.US Allegiant Travel Company 20260410 0 87.07 88.15 84.75 85.58 183500 85.58 down down correct
ALHC.US Alignment Healthcare Inc 20260410 0 21.39 21.53 20.32 20.5 3126000 20.5 down down correct
ALKS.US Alkermes plc 20260410 0 35.19 35.52 33.34 33.36 2036600 33.36 down down correct
ALKT.US Alkami Technology Inc 20260410 0 15.555 16.18 15.4 16.13 1321000 16.13 up up correct
ALLO.US Allogene Therapeutics Inc 20260410 0 2.95 2.95 2.61 2.72 8400344 2.72 down down correct
ALLT.US Allot Ltd 20260410 0 6.69 6.72 6.54 6.59 258695 6.59 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260410 0 323.49 328.93 317.53 322.11 698600 322.11 down down correct
ALOT.US AstroNova Inc 20260410 0 11.57 11.63 11.05 11.57 24500 11.57
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260410 0 0.0005 0.0006 0.0005 0.0006 658 0.0006 up up correct
ALRM.US Alarm.com Holdings Inc 20260410 0 43.45 43.54 41.92 42.65 599100 42.65 down down correct
ALRS.US Alerus Financial Corporation 20260410 0 25.33 25.5 24.91 25.5 208904 25.5 up up correct
ALT.US Altimmune Inc 20260410 0 3.39 3.41 3.22 3.24 1936600 3.24 down down correct
ALTO.US Alto Ingredients Inc 20260410 0 4.96 5.1 4.79 4.8 1885200 4.8 down down correct
ALXO.US ALX Oncology Holdings Inc 20260410 0 1.68 1.77 1.6 1.7 2596949 1.7 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260410 0 0.905 0.93 0.85 0.858 72900 0.858 down down correct
AMAL.US Amalgamated Financial Corp 20260410 0 42.15 42.41 41.67 42.13 102100 42.13 down down correct
AMAT.US Applied Materials Inc 20260410 0 402.5 407.29 398.98 399.49 6399900 399.49 down up incorrect
AMBA.US Ambarella Inc 20260410 0 53.81 54.9 52.56 52.78 1214600 52.78 down up incorrect
AMCX.US AMC Networks Inc 20260410 0 7.51 7.6 7.4 7.49 201900 7.49 down up incorrect
AMD.US Advanced Micro Devices Inc 20260410 0 239 249.58 238.96 245.04 36477200 245.04 up up correct
AMGN.US Amgen Inc 20260410 0 357.46 357.46 349.75 351.02 2258100 351.02 down up incorrect
AMKR.US Amkor Technology Inc 20260410 0 56.2 58.92 55.39 57.96 3904900 57.96 up down incorrect
AMPG.US AmpliTech Group Inc 20260410 0 1.82 1.89 1.803 1.84 352400 1.84 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260410 0 20.98 21.1 20.14 20.37 354467 20.37 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260410 0 5.94 5.98 5.55 5.61 1996700 5.61 down down correct
AMRN.US Amarin Corporation plc 20260410 0 14.63 14.76 14 14.48 49300 14.48 down down correct
AMSC.US American Superconductor Corporation 20260410 0 36.5 39.25 36.35 37.71 1238000 37.71 up up correct
AMSF.US AMERISAFE Inc 20260410 0 33.73 33.73 32.91 33.09 138500 33.09 down down correct
AMST.US Amesite Inc 20260410 0 1.79 1.79 1.66 1.66 30500 1.66 down down correct
AMTB.US Amerant Bancorp Inc 20260410 0 24.1 24.1 23.69 23.81 189500 23.81 down down correct
AMTX.US Aemetis Inc 20260410 0 2.37 2.42 2.255 2.27 1462800 2.27 down down correct
AMWD.US American Woodmark Corporation 20260410 0 41.98 42.05 40.97 41.69 89200 41.69 down down correct
AMZN.US Amazon.com Inc 20260410 0 235.3 240.43 235.21 238.38 56912800 238.38 up up correct
ANAB.US AnaptysBio Inc 20260410 0 67.79 70.11 66.8201 70.1 690300 46.7333 up up correct
ANDE.US The Andersons Inc 20260410 0 73.98 75.02 72.8 74.52 267100 74.52 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260410 0 0.538 0.58 0.538 0.538 8600 0.538
ANGI.US Angi Inc 20260410 0 7.22 7.25 6.83 6.85 467500 6.85 down down correct
ANGO.US AngioDynamics Inc 20260410 0 10.06 10.1 9.7 9.8 300200 9.8 down down correct
ANIK.US Anika Therapeutics Inc 20260410 0 15.16 15.16 14.6 14.76 174340 14.76 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260410 0 80.14 80.79 77.85 78.36 581400 78.36 down down correct
ANIX.US Anixa Biosciences Inc 20260410 0 2.72 2.78 2.65 2.69 171100 2.69 down down correct
ANNX.US Annexon Inc 20260410 0 6.2 6.21 5.72 5.85 2146000 5.85 down down correct
ANY.US Sphere 3D Corp 20260410 0 1.45 1.53 1.45 1.45 59900 1.45
AOSL.US Alpha and Omega Semiconductor Limited 20260410 0 25.55 26.32 25.38 25.98 187100 25.98 up up correct
AOUT.US American Outdoor Brands Inc 20260410 0 9.5 9.75 9.4 9.57 59488 9.57 up up correct
APA.US APA Corporation 20260410 0 38.62 39.13 38.28 38.63 4861400 38.3732 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260410 0 10.0901 10.516 10.0901 10.5055 18750 10.5055 up up correct
APEI.US American Public Education Inc 20260410 0 58.04 58.555 56.5899 58.39 162005 58.39 up up correct
API.US Agora Inc 20260410 0 3.68 3.75 3.68 3.71 153725 3.71 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260410 0 40.67 40.79 40.65 40.79 6742200 40.79 up up correct
APM.US Aptorum Group Limited 20260410 0 0.84 0.91 0.825 0.91 63700 0.91 up up correct
APOG.US Apogee Enterprises Inc 20260410 0 36.16 36.56 35.98 36.22 144600 36.22 up up correct
APP.US AppLovin Corporation 20260410 0 376 391.94 364.64 391.38 4848200 391.38 up up correct
APPF.US AppFolio Inc 20260410 0 148.71 149.495 142.73 143.34 334400 143.34 down down correct
APPN.US Appian Corporation 20260410 0 21.01 21.055 19.89 20.22 1317000 20.22 down down correct
APPS.US Digital Turbine Inc 20260410 0 3.03 3.05 2.76 2.82 2367000 2.82 down down correct
APRE.US Aprea Therapeutics Inc 20260410 0 0.761 0.969 0.734 0.917 1481800 0.917 up up correct
APVO.US Aptevo Therapeutics Inc 20260410 0 4.223 4.45 4.18 4.44 22900 4.44 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260410 0 1.415 1.4688 1.33 1.36 3182 1.36 down down correct
APYX.US Apyx Medical Corporation 20260410 0 3.97 4.015 3.741 3.96 134900 3.96 down down correct
AQB.US AquaBounty Technologies Inc 20260410 0 0.91 0.934 0.91 0.934 9200 0.934 up up correct
AQMS.US Aqua Metals Inc 20260410 0 4.075 4.1 3.85 3.92 20500 3.92 down down correct
AQST.US Aquestive Therapeutics Inc 20260410 0 4.18 4.21 4.04 4.08 996100 4.08 down down correct
ARAY.US Accuray Incorporated 20260410 0 0.42 0.42 0.39 0.39 1280500 0.39 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260410 0 0.66 0.6903 0.6501 0.6501 522470 0.6501 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260410 0 0.0738 0.0738 0.0738 0.0738 33720 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260410 0 2.835 2.93 2.82 2.893 9000 2.893 up up correct
ARCB.US ArcBest Corporation 20260410 0 108.76 109.96 107.66 108.48 177800 108.48 down down correct
ARCC.US Ares Capital Corporation 20260410 0 18.04 18.14 17.88 18.09 4841500 18.09 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260410 0 8.3 8.43 8.19 8.36 374800 8.36 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 150 0.0002
ARDX.US Ardelyx Inc 20260410 0 6.16 6.28 6.065 6.18 3478400 6.18 up up correct
AREC.US American Resources Corporation 20260410 0 2.11 2.365 2.11 2.195 2559800 2.195 up up correct
ARGX.US argenx SE 20260410 0 808.27 809.72 793.95 799.65 312246 799.65 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260410 0 6.65 6.845 6.535 6.77 860100 6.77 up down incorrect
ARKO.US Arko Corp 20260410 0 5.56 5.57 5.375 5.44 486100 5.44 down up incorrect
ARKR.US Ark Restaurants Corp 20260410 0 6.8 6.8 6.8 6.8 600 6.8
ARLP.US Alliance Resource Partners L.P 20260410 0 26.62 26.79 26.26 26.28 156600 26.28 down up incorrect
AROW.US Arrow Financial Corporation 20260410 0 36.3 36.5 35.5201 36.43 75874 36.43 up up correct
ARQQ.US Arqit Quantum Inc 20260410 0 12.49 12.85 12.4 12.53 99200 12.53 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260410 0 0.132 0.132 0.132 0.132 21822 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260410 0 24.47 24.54 23.59 24.21 894700 24.21 down down correct
ARRY.US Array Technologies Inc 20260410 0 7.29 7.389 7.125 7.16 2412600 7.16 down up incorrect
ARTL.US Artelo Biosciences Inc 20260410 0 6.32 6.5 5.56 5.95 211600 5.95 down up incorrect
ARTNA.US Artesian Resources Corporation 20260410 0 32.7 33.56 32.36 33.26 75597 33.26 up up correct
ARTW.US Art's 20260410 0 2.34 2.4 2.26 2.26 112552 2.26 down down correct
ARVN.US Arvinas Inc 20260410 0 11.16 11.21 10.73 10.82 490200 10.82 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260410 0 66.52 66.52 64.813 65.14 1670600 65.14 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260410 0 20.74 20.74 20.74 20.74 0 20.74
ASLE.US AerSale Corporation 20260410 0 6.59 6.615 6.5 6.6 120500 6.6 up up correct
ASMB.US Assembly Biosciences Inc 20260410 0 29.99 30.72 28.26 28.42 138900 28.42 down down correct
ASML.US ASML Holding N.V 20260410 0 1482.35 1502.5 1473.715 1478.28 1519599 1475.0581 down down correct
ASO.US Academy Sports and Outdoors Inc 20260410 0 55.48 56.56 54.915 56.37 1195486 56.37 up up correct
ASPC.US Alpha Capital Acquisition Company 20260410 0 12.78 12.78 11.41 11.72 52200 11.72 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260410 0 13.71 13.71 13.71 13.71 0 13.71
ASPS.US Altisource Portfolio Solutions S.A 20260410 0 6.66 6.72 6.5 6.72 9966 6.72 up up correct
ASPU.US Aspen Group Inc 20260410 0 0.3049 0.313 0.3 0.313 38542 0.313 up up correct
ASRT.US Assertio Holdings Inc 20260410 0 18.02 18.1 18.02 18.02 372400 18.02
ASRV.US AmeriServ Financial Inc 20260410 0 3.66 3.82 3.66 3.71 6811 3.71 up up correct
ASTC.US Astrotech Corporation 20260410 0 3.79 3.82 3.21 3.39 123230 3.39 down down correct
ASTE.US Astec Industries Inc 20260410 0 61.35 61.82 60.85 61.22 108500 61.22 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260410 0 4.69 4.78 4.57 4.71 932318 4.71 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260410 0 0.1001 0.1001 0.1001 0.1001 7753 0.1001
ASTS.US AST SpaceMobile Inc 20260410 0 92.85 98.35 91.736 94.9 11818000 94.9 up up correct
ASUR.US Asure Software Inc 20260410 0 8.56 8.72 8.49 8.62 97900 8.62 up up correct
ASYS.US Amtech Systems Inc 20260410 0 14.09 14.94 13.72 14.75 123500 14.75 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260410 0 3.7 3.72 3.64 3.64 2295600 3.64 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260410 0 5.12 5.58 5.0753 5.23 25462 5.23 up down incorrect
ATEC.US Alphatec Holdings Inc 20260410 0 11.06 11.22 10.88 10.9 1627100 10.9 down down correct
ATER.US Aterian Inc 20260410 0 0.73 0.73 0.661 0.674 86300 0.674 down down correct
ATEX.US Anterix Inc 20260410 0 37.69 37.7 34.755 35.89 407371 35.89 down down correct
ATHE.US Alterity Therapeutics Limited 20260410 0 3.84 3.84 3.53 3.72 5900 3.72 down down correct
ATLC.US Atlanticus Holdings Corporation 20260410 0 63.67 63.9 62.4 63.39 83800 63.39 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260410 0 25.23 25.23 25.155 25.155 1600 24.7723 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20260410 0 22.62 22.62 22.225 22.24 2500 22.24 down up incorrect
ATLO.US Ames National Corporation 20260410 0 29.7 29.7 29.02 29.3 71700 29.3 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260410 0 0.0331 0.0343 0.0326 0.034 39400 0.034 up down incorrect
ATNI.US ATN International Inc 20260410 0 26.32 26.91 26.1 26.58 91600 26.58 up down incorrect
ATOM.US Atomera Incorporated 20260410 0 4.59 5.095 4.575 5.09 1054100 5.09 up up correct
ATOS.US Atossa Therapeutics Inc 20260410 0 4.99 4.99 4.8074 4.94 30144 4.94 down down correct
ATRA.US Atara Biotherapeutics Inc 20260410 0 4.84 4.996 4.515 4.65 87100 4.65 down down correct
ATRC.US AtriCure Inc 20260410 0 27.96 28.46 27.88 28.23 1147200 28.23 up up correct
ATRO.US Astronics Corporation 20260410 0 74.17 74.17 71.8 72.49 289800 72.49 down down correct
ATXI.US Avenue Therapeutics Inc 20260410 0 0.45 0.45 0.45 0.45 1 0.45
AUB.US Atlantic Union Bankshares Corporation 20260410 0 38.66 38.66 37.92 38.03 889700 38.03 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260410 0 24.33 24.33 23.75 23.75 500 23.75 down down correct
AUDC.US AudioCodes Ltd 20260410 0 9.06 9.1 8.76 8.79 79000 8.79 down down correct
AUID.US Ipsidy Inc. Common Stock 20260410 0 1 1.06 0.934 1.03 253800 1.03 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260410 0 15.85 16.11 15.56 15.76 938400 15.76 down down correct
AUR.US Aurora Innovation Inc 20260410 0 4.055 4.165 4 4.15 14230000 4.15 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260410 0 6.81 6.85 6.685 6.8 224165 6.8 down down correct
AUROW.US Aurora Innovation Inc 20260410 0 0.1887 0.1887 0.1504 0.16 18224 0.16 down down correct
AUTL.US Autolus Therapeutics plc 20260410 0 1.5 1.58 1.49 1.49 1519573 1.49 down down correct
AUUD.US Auddia Inc 20260410 0 3.73 3.98 3.56 3.73 38900 3.73
AVAH.US Aveanna Healthcare Holdings Inc 20260410 0 6.6 6.625 6.2 6.22 835100 6.22 down down correct
AVAV.US AeroVironment Inc 20260410 0 177.75 182.02 174.73 179.72 869100 179.72 up up correct
AVGO.US Broadcom Inc 20260410 0 360.94 376.55 360.82 371.55 29958100 371.55 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260410 0 5.86 5.865 5.643 5.67 271300 5.67 down down correct
AVNW.US Aviat Networks Inc 20260410 0 21.42 22.06 21.27 21.99 286700 21.99 up up correct
AVO.US Mission Produce Inc 20260410 0 14.64 14.83 14.44 14.81 670008 14.81 up up correct
AVPT.US Avepoint Inc 20260410 0 9.105 9.24 8.835 8.99 1660900 8.99 down down correct
AVT.US Avnet Inc 20260410 0 67.47 67.58 66.63 67.03 476400 67.03 down down correct
AVTX.US Avalo Therapeutics Inc 20260410 0 14.19 14.28 13.252 13.66 726100 13.66 down down correct
AVXL.US Anavex Life Sciences Corp 20260410 0 3.06 3.075 2.905 2.95 1039900 2.95 down down correct
AWRE.US Aware Inc 20260410 0 1.16 1.32 1.16 1.19 15900 1.19 up up correct
AXGN.US AxoGen Inc 20260410 0 33.04 33.07 31.8 31.96 632900 31.96 down down correct
AXON.US Axon Enterprise Inc 20260410 0 356.28 360.46 339.01 345.94 1696700 345.94 down down correct
AXSM.US Axsome Therapeutics Inc 20260410 0 181 181.99 177 178.11 560300 178.11 down down correct
AXTI.US AXT Inc 20260410 0 66 66.8 59 64.18 12835000 64.18 down down correct
AYTU.US Aytu Biopharma Inc 20260410 0 2.63 2.63 2.53 2.55 29400 2.55 down down correct
AZN.US AstraZeneca PLC 20260410 0 207.3 207.3 203.82 204.03 1565700 204.03 down down correct
BAC.US PQ 20260410 0 17.33 17.35 17.245 17.3 64807 17.0347 down up incorrect
BAND.US Bandwidth Inc 20260410 0 17.51 17.65 15.89 16.14 413290 16.14 down up incorrect
BANF.US BancFirst Corporation 20260410 0 114.73 114.84 112.98 113.76 102500 113.76 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260410 0 26.23 26.23 26.23 26.23 0 26.23
BANR.US Banner Corporation 20260410 0 64.26 64.31 63.33 63.99 148300 63.99 down up incorrect
BANX.US StoneCastle Financial Corp 20260410 0 19.53 19.54 19.34 19.48 25100 19.3323 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260410 0 2.39 2.55 2.39 2.54 32600 2.54 up down incorrect
BATRA.US The Liberty Braves Group 20260410 0 49.129 49.95 49.02 49.1 114400 49.1 down down correct
BATRK.US The Liberty Braves Group 20260410 0 44.26 44.975 43.932 44.18 576200 44.18 down down correct
BBBY.US Bed Bath & Beyond Inc 20260410 0 4.82 4.88 4.59 4.69 1325900 4.69 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260410 0 7.58 7.64 7.5 7.62 79400 7.62 up up correct
BBGI.US Beasley Broadcast Group Inc 20260410 0 9.49 12.8 8.31 11.76 4009200 11.76 up up correct
BBIG.US Vinco Ventures Inc 20260410 0 0.0015 0.0026 0.0015 0.0016 4147 0.0016 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260410 0 75.85 75.85 74.26 74.59 1075900 74.59 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260410 0 1.25 1.27 1.24 1.26 9900 1.26 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20260410 0 17 17 16.95 16.97 658 16.97 down up incorrect
BBSI.US Barrett Business Services Inc 20260410 0 28.53 28.79 26.85 28.29 148946 28.29 down down correct
BCAB.US BioAtla Inc 20260410 0 4.44 4.5899 4.33 4.46 18739 4.46 up up correct
BCBP.US BCB Bancorp Inc 20260410 0 9.69 9.82 9.47 9.56 85700 9.56 down down correct
BCDA.US BioCardia Inc 20260410 0 1.2 1.2 1.16 1.18 8900 1.18 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260410 0 0.91 0.92 0.88 0.92 26300 0.92 up up correct
BCML.US BayCom Corp 20260410 0 31.08 31.08 27.34 29.04 238900 29.04 down down correct
BCOR.US Blucora Inc 20260410 0 21.95 22.004 21.95 22.004 400 22.004 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260410 0 10.87 11 10.87 10.99 5595 10.99 up up correct
BCPC.US Balchem Corporation 20260410 0 174.37 174.96 173.18 174.93 127100 174.93 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260410 0 9.89 9.9 9.49 9.56 4432200 9.56 down down correct
BCTX.US BriaCell Therapeutics Corp 20260410 0 4.6 4.6 4.21 4.28 139300 4.28 down down correct
BCYC.US Bicycle Therapeutics plc 20260410 0 4.97 5.015 4.87 4.94 693100 4.94 down down correct
BDSX.US Biodesix Inc 20260410 0 13.43 13.51 12.77 13.13 80700 13.13 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260410 0 2.6 2.66 2.55 2.56 876600 2.56 down down correct
BEAM.US Beam Therapeutics Inc 20260410 0 26.49 27.48 25.79 27.43 2004100 27.43 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260410 0 1.19 1.21 1.15 1.15 247800 1.15 down down correct
BEATW.US Heartbeam Inc. Warrant 20260410 0 0.1052 0.1201 0.0903 0.12 1368 0.12 up up correct
BEEM.US Beam Global 20260410 0 1.55 1.553 1.46 1.515 849700 1.515 down down correct
BELFA.US Bel Fuse Inc 20260410 0 225.98 227.59 218.56 223.19 150100 223.1299 down down correct
BELFB.US Bel Fuse Inc 20260410 0 235.86 240.16 231.85 235.73 182000 235.6605 down down correct
BFC.US Bank First Corporation 20260410 0 143.05 143.73 141.7 143.64 74000 143.64 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260410 0 1.04 1.05 1.01 1.03 69600 1.03 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260410 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260410 0 28.74 28.74 28.33 28.56 166900 28.56 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260410 0 1400 1400 1400 1400 800 1400
BHF.US Brighthouse Financial Inc 20260410 0 60.63 60.8 60.38 60.73 455600 60.73 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260410 0 17.24 17.35 17.24 17.31 3900 17.31 up up correct
BHFAM.US Brighthouse Financial Inc 20260410 0 11.83 11.975 11.83 11.95 6600 11.95 up up correct
BHFAN.US Brighthouse Financial Inc 20260410 0 13.36 13.39 13.198 13.39 12600 13.39 up up correct
BHFAO.US Brighthouse Financial Inc 20260410 0 16.96 17.1 16.867 17.05 16500 17.05 up up correct
BHFAP.US Brighthouse Financial Inc 20260410 0 16.54 16.54 16.31 16.45 12500 16.45 down down correct
BIDU.US Baidu Inc 20260410 0 110.7 111.36 108.12 108.41 2589500 108.41 down down correct
BIIB.US Biogen Inc 20260410 0 177.97 177.97 172.32 172.97 1501900 172.97 down down correct
BILI.US Bilibili Inc 20260410 0 23.64 23.91 23.5 23.76 1342200 23.76 up up correct
BIMI.US BIMI International Medical Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 1058 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260410 0 0.535 0.579 0.535 0.551 275800 0.551 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260410 0 2.5056 2.5056 2.3 2.39 37453 2.39 down down correct
BIVI.US BioVie Inc 20260410 0 1.44 1.49 1.35 1.35 39100 1.35 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260410 0 1.83 1.95 1.775 1.78 36800 1.78 down down correct
BJRI.US BJ's Restaurants Inc 20260410 0 38.71 39.15 37.31 37.4 302900 37.4 down down correct
BKNG.US Booking Holdings Inc 20260410 0 177.15 179.41 171.55 173.46 5118300 173.46 down down correct
BKR.US Baker Hughes Company 20260410 0 62.82 63.47 62.35 62.83 6210300 62.83 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260410 0 15.78 15.78 15.78 15.78 213 15.5458
BKYI.US BIO 20260410 0 0.56 0.58 0.56 0.57 4670 5.7 up down incorrect
BL.US BlackLine Inc 20260410 0 32.12 32.12 29.67 30.29 1898500 30.29 down up incorrect
BLBD.US Blue Bird Corporation 20260410 0 63.63 64.07 62.9 63.05 365800 63.05 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260410 0 9.96 12.48 9.75 11.79 4079200 11.79 up down incorrect
BLDP.US Ballard Power Systems Inc 20260410 0 2.67 2.81 2.63 2.81 2787000 2.81 up up correct
BLFS.US BioLife Solutions Inc 20260410 0 20.61 20.88 19.45 19.74 346300 19.74 down down correct
BLIN.US Bridgeline Digital Inc 20260410 0 0.8788 0.8788 0.8507 0.8507 8898 0.8507 down down correct
BLKB.US Blackbaud Inc 20260410 0 35.98 36.16 34.07 34.27 582600 34.27 down down correct
BLMN.US Bloomin' Brands Inc 20260410 0 6.08 6.17 5.88 5.93 1262600 5.93 down down correct
BLNK.US Blink Charging Co 20260410 0 0.59 0.5972 0.5654 0.5659 1354210 0.5659 down down correct
BLRX.US BioLineRx Ltd 20260410 0 2.31 2.35 2.29 2.29 6000 2.29 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260410 0 3.57 3.57 3.395 3.43 404178 3.43 down down correct
BMBL.US Bumble Inc 20260410 0 3.46 3.5569 3.365 3.4 2403675 3.4 down down correct
BMEA.US Biomea Fusion Inc 20260410 0 1.85 1.88 1.7418 1.87 1133515 1.87 up up correct
BMRA.US Biomerica Inc 20260410 0 2.12 2.18 2.12 2.13 21300 2.13 up up correct
BMRC.US Bank of Marin Bancorp 20260410 0 26.99 26.99 26.33 26.74 72100 26.74 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260410 0 56.24 56.24 54.16 54.53 1541000 54.53 down down correct
BNGO.US Bionano Genomics Inc 20260410 0 1.14 1.17 1.12 1.13 81900 1.13 down down correct
BNR.US Burning Rock Biotech Limited 20260410 0 16.25 16.25 15.6 15.845 11867 15.845 down down correct
BNTC.US Benitec Biopharma Inc 20260410 0 11.06 11.65 11.06 11.42 144600 11.42 up up correct
BNTX.US BioNTech SE 20260410 0 92.75 96 92.29 95.5 1000800 95.5 up up correct
BOKF.US BOK Financial Corporation 20260410 0 135.38 135.38 133.98 134.15 281000 134.15 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260410 0 4.57 5.1311 4.5 4.91 24839 4.91 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260410 0 1.3 1.31 1.3 1.31 1600 1.31 up up correct
BOOM.US DMC Global Inc 20260410 0 5.2 5.22 5.03 5.09 143400 5.09 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260410 0 4.52 4.62 4.47 4.55 39600 4.55 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260410 0 22.76 23 22.01 22.23 29000 22.23 down down correct
BOXL.US Boxlight Corporation 20260410 0 1.14 1.17 1.12 1.12 121190 1.12 down down correct
BPOP.US Popular Inc 20260410 0 146.34 146.82 144.48 144.82 382800 144.82 down down correct
BPRN.US The Bank of Princeton 20260410 0 35.695 36.1 35.695 35.99 6700 35.99 up up correct
BPTH.US Bio 20260410 0 0.06 0.06 0.06 0.06 0 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260410 0 16.65 16.7 16.17 16.34 3200 16.34 down down correct
BPYPN.US Brookfield Property Partners L.P 20260410 0 13.93 13.93 13.53 13.53 18600 13.53 down down correct
BPYPO.US Brookfield Property Partners L.P 20260410 0 15.17 15.34 15.17 15.26 4900 15.26 up up correct
BPYPP.US Brookfield Property Partners L.P 20260410 0 15.94 16.16 15.94 16.025 1500 16.025 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260410 0 1.81 1.83 1.71 1.79 11086 1.79 down up incorrect
BRID.US Bridgford Foods Corporation 20260410 0 7.45 7.5 7.45 7.5 1200 7.5 up down incorrect
BRKR.US Bruker Corporation 20260410 0 38.04 38.46 37.55 37.59 1253600 37.59 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260410 0 1.33 1.34 1.29 1.3 26100 1.3 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260410 0 0.2462 0.2598 0.24 0.2406 633000 0.2406 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260410 0 20.19 20.435 18.775 18.97 5800400 18.97 down down correct
BSBK.US Bogota Financial Corp 20260410 0 8.73 8.73 8.545 8.56 3444 8.56 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260410 0 14.44 14.5199 13.85 14.01 48861 14.01 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260410 0 0.001 0.001 0.001 0.001 1271900 0.001
BSRR.US Sierra Bancorp 20260410 0 36.4 36.4 35.7 36.22 36800 36.22 down down correct
BSVN.US Bank7 Corp 20260410 0 42.43 43.13 42.4 42.77 4500 42.77 up up correct
BSY.US Bentley Systems Incorporated 20260410 0 33.32 33.62 30.83 31.3 2723300 31.3 down down correct
BTAI.US BioXcel Therapeutics Inc 20260410 0 1.08 1.11 1.05 1.06 779700 1.06 down down correct
BTBD.US BT Brands Inc. Common Stock 20260410 0 1.72 1.8 1.61 1.62 365331 1.62 down down correct
BTBDW.US BT Brands Inc. Warrant 20260410 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260410 0 1.35 1.42 1.33 1.37 15637500 1.37 up up correct
BTCS.US BTCS Inc. Common Stock 20260410 0 1.56 1.6 1.545 1.56 405300 1.56
BTCY.US Biotricity Inc. Common Stock 20260410 0 0.2852 0.295 0.225 0.2452 26785 0.2452 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260410 0 7.17 7.25 7.14 7.23 879300 7.1786 up up correct
BUSE.US First Busey Corporation 20260410 0 26.93 27 26.58 26.67 382100 26.4085 down down correct
BVS.US Bioventus Inc 20260410 0 9.07 9.09 8.94 9.06 326700 9.06 down down correct
BWAY.US BrainsWay Ltd 20260410 0 14.32 14.5 13.81 13.92 104700 13.92 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260410 0 18.96 18.96 18.57 18.92 59700 18.92 down up incorrect
BWEN.US Broadwind Inc 20260410 0 2.14 2.175 2.06 2.12 130011 2.12 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260410 0 53.41 53.52 52.405 52.9 42016 52.9 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260410 0 31.09 31.44 30.641 30.81 41545 30.81 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260410 0 18.5 18.79 18.26 18.29 56900 18.29 down up incorrect
BYFC.US Broadway Financial Corporation 20260410 0 7.67 7.85 7.67 7.85 4100 7.85 up up correct
BYND.US Beyond Meat Inc 20260410 0 0.6 0.615 0.585 0.597 15562600 0.597 down down correct
BYRN.US Byrna Technologies Inc 20260410 0 6.33 6.38 5.56 5.68 2073800 5.68 down down correct
BYSI.US BeyondSpring Inc 20260410 0 1.755 1.83 1.74 1.74 25000 1.74 down down correct
BZ.US Kanzhun Ltd ADR 20260410 0 13.2 13.265 13 13.05 2195000 13.05 down down correct
BZUN.US Baozun Inc 20260410 0 2.61 2.65 2.35 2.42 676500 2.42 down down correct
CAAS.US China Automotive Systems Inc 20260410 0 4.21 4.24 4.18 4.22 24200 4.22 up up correct
CABA.US Cabaletta Bio Inc 20260410 0 3.17 3.2 3.07 3.13 1180400 3.13 down down correct
CAC.US Camden National Corporation 20260410 0 51.12 51.23 50.38 50.82 131100 50.4025 down down correct
CACC.US Credit Acceptance Corporation 20260410 0 468.97 472.09 462.44 465.15 89900 465.15 down down correct
CADCX.US CADCX 20260410 0 23.98 23.98 23.98 23.98 0 23.98
CADEX.US CADEX 20260410 0 24.08 24.08 24.08 24.08 0 24.08
CADFX.US CION Ares Diversified Credit Fund W 20260410 0 24.33 24.33 24.33 24.33 0 24.33
CADL.US Candel Therapeutics Inc. Common Stock 20260410 0 4.82 4.86 4.76 4.83 591619 4.83 up up correct
CADSX.US CADSX 20260410 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260410 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260410 0 24.14 24.14 24.14 24.14 0 24.14
CAKE.US The Cheesecake Factory Incorporated 20260410 0 58.72 59.66 58.52 59.15 765900 59.15 up up correct
CALA.US Calithera Biosciences Inc 20260410 0 0.0003 0.0003 0.0003 0.0003 225 0.0003
CALM.US Cal 20260410 0 77.77 77.92 75.69 75.83 758500 75.4817 down down correct
CAMP.US CalAmp Corp 20260410 0 4.51 4.84 4.45 4.49 60600 4.49 down down correct
CAMT.US Camtek Ltd 20260410 0 178.2 179.39 172.5 174.53 354700 174.53 down down correct
CAN.US Canaan Inc 20260410 0 0.447 0.468 0.443 0.458 5664300 0.458 up up correct
CAPR.US Capricor Therapeutics Inc 20260410 0 31.54 31.68 29.58 31.2 743600 31.2 down down correct
CAR.US Avis Budget Group Inc 20260410 0 294 307.97 255.88 299.94 4173700 299.94 up up correct
CARE.US Carter Bankshares Inc 20260410 0 24.64 24.68 24.34 24.4 254100 24.4 down down correct
CARG.US CarGurus Inc 20260410 0 34.41 34.64 33.81 34.15 853400 34.15 down down correct
CARV.US Carver Bancorp Inc 20260410 0 1.56 1.8 1.56 1.693 3706 1.693 up up correct
CASH.US Meta Financial Group Inc 20260410 0 94.95 95.19 93.96 94.91 154200 94.91 down down correct
CASS.US Cass Information Systems Inc 20260410 0 47.27 47.27 45.82 46.65 96400 46.65 down down correct
CASY.US Casey's General Stores Inc 20260410 0 760.02 762.6 730.2 738.17 574100 737.6582 down down correct
CATY.US Cathay General Bancorp 20260410 0 53.74 53.86 53.05 53.47 338800 53.47 down up incorrect
CBAN.US Colony Bankcorp Inc 20260410 0 21.22 21.22 20.79 20.95 257000 20.95 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260410 0 0.82 0.83 0.82 0.82 43000 0.82
CBFV.US CB Financial Services Inc 20260410 0 36.11 36.57 36.11 36.57 2707 36.57 up up correct
CBIO.US Catalyst Biosciences Inc 20260410 0 18.86 19.16 18.1 18.17 154700 18.17 down down correct
CBNK.US Capital Bancorp Inc 20260410 0 31.8 31.99 31.19 31.57 84000 31.57 down down correct
CBOE.US Cboe Global Markets Inc 20260410 0 295 297.62 293.65 295.95 705000 295.95 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260410 0 29.64 30.05 28 28.39 879900 28.39 down down correct
CBSH.US Commerce Bancshares Inc 20260410 0 51.04 51.15 50.39 50.48 1078500 50.48 down down correct
CCAP.US Crescent Capital BDC Inc 20260410 0 12.3 12.49 12.21 12.46 167555 12.46 up up correct
CCB.US Coastal Financial Corporation 20260410 0 82.31 82.505 80.89 82.1 109760 82.1 down down correct
CCBG.US Capital City Bank Group Inc 20260410 0 46.57 47 45.965 46.41 104225 46.41 down down correct
CCCC.US C4 Therapeutics Inc 20260410 0 2.84 2.87 2.5 2.535 3945100 2.535 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260410 0 23.36 23.42 23.08 23.2 89600 23.0078 down down correct
CCEL.US Cryo 20260410 0 3.76 3.76 3.47 3.47 3200 3.47 down down correct
CCEP.US Coca 20260410 0 98.19 98.42 97 97.43 1527500 97.43 down down correct
CCLFX.US CCLFX 20260410 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260410 0 31.26 31.26 30.8 31.2 127000 31.2 down down correct
CCNEP.US CNB Financial Corporation 20260410 0 24.85 24.85 24.85 24.85 0 24.85
CCOI.US Cogent Communications Holdings Inc 20260410 0 20.73 21.15 20.19 20.31 632800 20.31 down down correct
CCRN.US Cross Country Healthcare Inc 20260410 0 9.45 9.58 9.38 9.48 316500 9.48 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260410 0 24.75 24.84 23.71 23.9 94000 23.9 down down correct
CD.US Chindata Group Holdings Limited 20260410 0 4.3 4.41 4.02 4.17 83500 4.17 down down correct
CDLX.US Cardlytics Inc 20260410 0 0.97 0.974 0.878 0.896 1925000 0.896 down down correct
CDNA.US CareDx Inc 20260410 0 16.69 16.95 15.56 16.05 784300 16.05 down down correct
CDNS.US Cadence Design Systems Inc 20260410 0 280.73 281.42 263.38 265.66 3492800 265.66 down down correct
CDW.US CDW Corporation 20260410 0 127.09 128.6 125.38 125.53 1461600 125.53 down down correct
CDXS.US Codexis Inc 20260410 0 2.4 2.46 2.16 2.24 1708600 2.24 down down correct
CDZI.US Cadiz Inc 20260410 0 4.93 5.01 4.91 4.96 491335 4.96 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260410 0 19.6 19.6 19.6 19.6 700 19.6
CEDAX.US CEDAX 20260410 0 21.33 21.33 21.33 21.33 0 21.33
CEDIX.US Destra International & Event 20260410 0 21.36 21.36 21.36 21.36 0 21.36
CEDTX.US CEDTX 20260410 0 21.19 21.19 21.19 21.19 0 21.19
CELC.US Celcuity Inc 20260410 0 125 125 115.5 117.14 625700 117.14 down down correct
CELH.US Celsius Holdings Inc 20260410 0 36.16 36.22 34.52 34.86 4423900 34.86 down down correct
CELU.US Celularity Inc 20260410 0 1.37 1.375 1.27 1.27 11709 1.27 down down correct
CELUW.US Celularity Inc 20260410 0 0.0087 0.0087 0.0087 0.0087 800 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260410 0 0.026 0.026 0.0211 0.0245 36664 0.0245 down down correct
CENT.US Central Garden & Pet Company 20260410 0 37.3 37.51 37.21 37.38 49271 37.38 up up correct
CENTA.US Central Garden & Pet Company 20260410 0 33.1 33.4 32.89 33.15 169600 33.15 up down incorrect
CENX.US Century Aluminum Company 20260410 0 66.7 68.22 66.3 66.96 924900 66.96 up down incorrect
CERS.US Cerus Corporation 20260410 0 1.91 1.94 1.86 1.89 770800 1.89 down down correct
CERT.US Certara Inc 20260410 0 5.47 5.665 5.42 5.55 4089500 5.55 up up correct
CETX.US Cemtrex Inc 20260410 0 0.99 1.18 0.969 1.07 2686500 1.07 up up correct
CEVA.US CEVA Inc 20260410 0 20.58 21.36 20.5 20.59 304300 20.59 up up correct
CFBK.US CF Bankshares Inc 20260410 0 29.94 30.01 29.15 29.49 17500 29.4 down down correct
CFFI.US C&F Financial Corporation 20260410 0 78.13 78.13 78.13 78.13 1666 78.13
CFFN.US Capitol Federal Financial Inc 20260410 0 7.67 7.67 7.52 7.57 695100 7.4862 down down correct
CG.US The Carlyle Group Inc 20260410 0 48.1 48.16 46.23 47.29 3338900 47.29 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260410 0 17.39 17.49 17.36 17.42 2900 17.1323 up up correct
CGBD.US TCG BDC Inc 20260410 0 10.86 10.965 10.71 10.93 534300 10.93 up up correct
CGC.US Canopy Growth Corporation 20260410 0 1.09 1.12 1.05 1.05 11004300 1.05 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260410 0 22.39 22.39 22.39 22.39 0 22.39
CGEM.US Cullinan Oncology Inc 20260410 0 15.24 15.31 14.4 14.54 388300 14.54 down down correct
CGEN.US Compugen Ltd 20260410 0 2.48 2.645 2.41 2.58 765695 2.58 up down incorrect
CGNT.US Cognyte Software Ltd 20260410 0 8.48 8.545 8.09 8.11 386852 8.11 down up incorrect
CGNX.US Cognex Corporation 20260410 0 54.14 54.44 53.19 53.41 1137500 53.41 down up incorrect
CGO.US Calamos Global Total Return Fund 20260410 0 12.25 12.29 12.22 12.28 11300 12.201 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260410 0 0.909 0.92 0.862 0.905 555000 0.905 down down correct
CHCI.US Comstock Holding Companies Inc 20260410 0 19.19 19.25 17.81 18.37 22700 18.37 down down correct
CHCO.US City Holding Company 20260410 0 127.91 128.33 125.57 126.88 82400 126.0132 down down correct
CHDN.US Churchill Downs Incorporated 20260410 0 88.47 89.47 87.13 87.48 395600 87.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20260410 0 64.47 64.57 63.36 64.53 247600 64.53 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260410 0 11.81 11.81 11.66 11.69 244800 11.5952 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260410 0 143.18 143.31 134.38 135.22 1533400 135.22 down up incorrect
CHMG.US Chemung Financial Corporation 20260410 0 59.65 59.65 57.8 58.66 4600 58.66 down up incorrect
CHNR.US China Natural Resources Inc 20260410 0 3.68 3.9 3.68 3.88 2900 3.88 up up correct
CHRS.US Coherus BioSciences Inc 20260410 0 1.64 1.69 1.64 1.68 556800 1.68 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260410 0 169.73 171.52 163.16 163.49 2024900 163.49 down down correct
CHSCL.US CHS Inc 20260410 0 25.65 25.7 25.603 25.63 13700 25.63 down down correct
CHSCM.US CHS Inc 20260410 0 24.75 24.85 24.688 24.83 8900 24.83 up up correct
CHSCN.US CHS Inc 20260410 0 25.117 25.15 25.062 25.14 9700 25.14 up up correct
CHSCO.US CHS Inc 20260410 0 26.2 26.29 26.11 26.17 11900 26.17 down down correct
CHSCP.US CHS Inc 20260410 0 27.63 27.84 27.63 27.6843 5426 27.6843 up up correct
CHTR.US Charter Communications Inc 20260410 0 224.66 226 218.11 218.82 1364400 218.82 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260410 0 7.85 7.9 7.71 7.72 386000 7.6711 down down correct
CHY.US Calamos Convertible and High Income Fund 20260410 0 12 12 11.87 11.9 148700 11.8004 down down correct
CIFR.US Cipher Mining Inc 20260410 0 16.455 17.28 16.4 16.53 23205104 16.53 up up correct
CIGI.US Colliers International Group Inc 20260410 0 111.51 112.25 109.85 111.15 144800 111.15 down down correct
CINF.US Cincinnati Financial Corporation 20260410 0 163.45 163.6 160.75 161.14 670600 161.14 down down correct
CIVB.US Civista Bancshares Inc 20260410 0 24.19 24.27 23.75 24.05 93200 24.05 down down correct
CIZN.US Citizens Holding Company 20260410 0 8.96 8.96 8.96 8.96 400 8.96
CLAR.US Clarus Corporation 20260410 0 2.76 2.78 2.72 2.73 152100 2.73 down down correct
CLBK.US Columbia Financial Inc 20260410 0 18.45 18.49 18.105 18.16 177600 18.16 down down correct
CLBT.US Cellebrite DI 20260410 0 12.38 12.38 11.02 11.03 5103200 11.03 down down correct
CLDX.US Celldex Therapeutics Inc 20260410 0 33.6 33.73 32.08 32.24 696100 32.24 down up incorrect
CLFD.US Clearfield Inc 20260410 0 27.26 27.61 26.11 27.16 245100 27.16 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260410 0 0.388 0.416 0.38 0.382 60100 0.382 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260410 0 6.28 6.59 4.73 5.29 133100 5.29 down up incorrect
CLLS.US Cellectis S.A 20260410 0 3.7 3.75 3.59 3.59 10600 3.59 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260410 0 33.17 34.12 33.12 33.65 1152000 33.65 up up correct
CLNE.US Clean Energy Fuels Corp 20260410 0 2.3 2.31 2.25 2.26 820400 2.26 down down correct
CLNN.US Clene Inc 20260410 0 6.39 6.41 5.92 6.11 34800 6.11 down down correct
CLOV.US Clover Health Investments Corp 20260410 0 1.93 1.95 1.9 1.93 4795748 1.93
CLPS.US CLPS Incorporation 20260410 0 0.94 1.02 0.94 1.015 44700 1.015 up up correct
CLPT.US ClearPoint Neuro Inc 20260410 0 8.95 9.09 8.27 8.68 685700 8.68 down down correct
CLRB.US Cellectar Biosciences Inc 20260410 0 2.73 2.91 2.67 2.76 6267 2.76 up up correct
CLRO.US ClearOne Inc 20260410 0 3.17 3.17 3.17 3.17 1400 3.17
CLSK.US CleanSpark Inc 20260410 0 10.29 10.56 9.86 10.02 16922300 10.02 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260410 0 15.95 16.02 15.91 15.95 23000 15.95
CLVR.US Clever Leaves Holdings Inc 20260410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260410 0 1.25 1.25 1.235 1.235 623 1.235 down down correct
CMBM.US Cambium Networks Corporation 20260410 0 0.05 0.15 0.05 0.1 5007 0.1 up up correct
CMCO.US Columbus McKinnon Corporation 20260410 0 15.66 15.8 15.34 15.67 273100 15.599 up up correct
CMCSA.US Comcast Corporation 20260410 0 28.42 28.47 27.83 27.93 18153900 27.93 down down correct
CMCT.US CIM Commercial Trust Corporation 20260410 0 0.61 0.69 0.47 0.5 44920 5 down down correct
CME.US CME Group Inc 20260410 0 300.86 300.86 294.01 295.3 3025700 295.3 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260410 0 1.67 1.753 1.61 1.67 19800 1.67
CMPR.US Cimpress plc 20260410 0 75.14 76.83 73.72 76.7 131400 76.7 up up correct
CMPS.US COMPASS Pathways plc 20260410 0 5.63 5.7 5.52 5.53 1307191 5.53 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260410 0 5.45 5.5 5 5.17 3158300 5.17 down down correct
CMTL.US Comtech Telecommunications Corp 20260410 0 3.75 3.93 3.66 3.69 81400 3.69 down down correct
CNDT.US Conduent Incorporated 20260410 0 1.47 1.49 1.39 1.4 1087600 1.4 down down correct
CNET.US ZW Data Action Technologies Inc 20260410 0 0.73 0.75 0.72 0.74 12200 0.74 up up correct
CNEY.US CN Energy Group. Inc 20260410 0 0.4 0.48 0.4 0.476 324200 0.476 up up correct
CNOB.US ConnectOne Bancorp Inc 20260410 0 28.23 28.26 27.65 28.12 377300 28.12 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260410 0 24.66 24.78 24.66 24.75 3900 24.75 up up correct
CNRLX.US CNRLX 20260410 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260410 0 4.45 4.45 4.45 4.45 0 4.45
CNSP.US CNS Pharmaceuticals Inc 20260410 0 2.11 2.18 2.1 2.18 11000 2.18 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260410 0 39.76 39.77 39.47 39.48 1262500 39.48 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260410 0 2.8 2.87 2.72 2.82 201431 2.82 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260410 0 2.6 2.675 2.47 2.49 519400 2.49 down up incorrect
CNTY.US Century Casinos Inc 20260410 0 1.5 1.515 1.48 1.5 86804 1.5
CNXC.US Concentrix Corporation 20260410 0 29.13 29.94 25.76 26.12 2382000 25.7688 down up incorrect
CNXN.US PC Connection Inc 20260410 0 62.91 63.21 62.11 62.42 40300 62.42 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260410 0 49.77 51.09 48.73 51 851200 51 up up correct
COCP.US Cocrystal Pharma Inc 20260410 0 1.4 1.43 1.17 1.25 595200 1.25 down down correct
CODA.US Coda Octopus Group Inc 20260410 0 12.51 12.55 12 12.22 94800 12.22 down down correct
CODX.US Co 20260410 0 1.44 1.49 1.36 1.37 109234 1.37 down down correct
COF.US PN 20260410 0 16.2 16.2799 16.1996 16.2 16693 16.2
COFS.US ChoiceOne Financial Services Inc 20260410 0 30.21 30.21 27.9801 30.03 58308 30.03 down down correct
COGT.US Cogent Biosciences Inc 20260410 0 37.54 37.58 35.82 36.37 1468803 36.37 down down correct
COHR.US Coherent Inc 20260410 0 295.95 310.98 275.69 307.5 7969000 307.5 up up correct
COHU.US Cohu Inc 20260410 0 35.99 37.93 35.63 37.34 1088600 37.34 up up correct
COIN.US Coinbase Global Inc 20260410 0 169.36 170.48 163.13 167.85 7922400 167.85 down down correct
COKE.US Coca 20260410 0 208.85 209.48 201.5 203.42 416600 203.1561 down down correct
COLB.US Columbia Banking System Inc 20260410 0 29.53 29.62 28.94 28.96 1987600 28.96 down down correct
COLL.US Collegium Pharmaceutical Inc 20260410 0 35.64 36.04 34.88 35.47 508141 35.47 down down correct
COLM.US Columbia Sportswear Company 20260410 0 58.85 59.36 57.12 57.26 406700 57.26 down down correct
COMS.US COMSovereign Holding Corp 20260410 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260410 0 7.92 7.97 7.35 7.745 55000 7.745 down down correct
CORT.US Corcept Therapeutics Incorporated 20260410 0 42.34 42.81 41.45 41.91 843100 41.91 down up incorrect
COST.US Costco Wholesale Corporation 20260410 0 1026.51 1029 995.5 998.47 2333039 997.0233 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260410 0 15.6 15.71 15.6 15.69 1600 15.69 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260410 0 3.1 3.1237 3.05 3.09 17467 3.09 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260410 0 0.31 0.314 0.293 0.297 75600 0.297 down up incorrect
CPRDX.US CPRDX 20260410 0 11.35 11.35 11.35 11.35 0 11.35
CPREX.US CPREX 20260410 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260410 0 11.34 11.34 11.34 11.34 0 11.34
CPRT.US Copart Inc 20260410 0 32.99 33.1 32.43 32.76 5004500 32.76 down up incorrect
CPRTX.US CPRTX 20260410 0 11.34 11.34 11.34 11.34 0 11.34
CPRX.US Catalyst Pharmaceuticals Inc 20260410 0 25.54 25.57 24.83 24.94 1276600 24.94 down up incorrect
CPSH.US CPS Technologies Corporation 20260410 0 4.83 5 4.6 4.72 106900 4.72 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260410 0 8.28 8.32 7.88 8.24 12600 8.24 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260410 0 13.93 14.19 13.88 13.99 119300 13.8516 up up correct
CRAI.US CRA International Inc 20260410 0 164.7 164.7 155.07 160.22 213600 160.22 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260410 0 10.19 10.305 9.56 9.8 225200 9.8 down down correct
CRBU.US Caribou Biosciences Inc 20260410 0 1.96 1.9825 1.9 1.93 821295 1.93 down down correct
CRCT.US Cricut Inc 20260410 0 4.23 4.36 4.17 4.18 879492 4.18 down down correct
CRDF.US Cardiff Oncology Inc 20260410 0 1.63 1.66 1.56 1.58 697900 1.58 down down correct
CRDFX.US CRDFX 20260410 0 22.39 22.39 22.39 22.39 0 22.39
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260410 0 22.39 22.39 22.39 22.39 0 22.39
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260410 0 1.38 1.44 1.37 1.38 452500 1.38
CRDLX.US CRDLX 20260410 0 22.38 22.38 22.38 22.38 0 22.38
CRDTX.US Griffin Inst Access Credit Fund CL A 20260410 0 22.39 22.39 22.39 22.39 0 22.39
CREDX.US CREDX 20260410 0 8.02 8.02 8.02 8.02 0 8.02
CREG.US China Recycling Energy Corporation 20260410 0 0.48 1 0.46 0.63 441516200 0.63 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260410 0 12.03 12.39 12.01 12.01 151800 12.01 down down correct
CREX.US Creative Realities Inc 20260410 0 3.5 3.6 3.37 3.46 17500 3.46 down down correct
CRIS.US Curis Inc 20260410 0 0.51 0.53 0.5 0.5 1855000 0.5 down down correct
CRKN.US Crown ElectroKinetics Corp 20260410 0 0.3 0.3 0.25 0.25 200 0.25 down down correct
CRMD.US CorMedix Inc 20260410 0 7.4 7.41 7.2 7.24 636800 7.24 down down correct
CRMT.US America's Car 20260410 0 12.27 12.39 11.01 11.09 163700 11.09 down down correct
CRNC.US Cerence Inc 20260410 0 7.62 7.68 7.36 7.45 439500 7.45 down down correct
CRNT.US Ceragon Networks Ltd 20260410 0 2.32 2.39 2.32 2.38 350742 2.38 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260410 0 39.63 39.9 39.08 39.44 761000 39.44 down down correct
CRON.US Cronos Group Inc 20260410 0 2.55 2.59 2.53 2.58 540600 2.58 up up correct
CROX.US Crocs Inc 20260410 0 101.6 103.78 99.71 99.76 1497500 99.76 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260410 0 51.75 52.22 49.5 51.22 871400 51.22 down up incorrect
CRSR.US Corsair Gaming Inc 20260410 0 5.67 5.765 5.63 5.69 694700 5.69 up down incorrect
CRTD.US Creatd Inc 20260410 0 9.8 9.8 9.8 9.8 0 9.8
CRTO.US Criteo S.A 20260410 0 18.12 18.255 17.46 17.82 196100 17.82 down up incorrect
CRUS.US Cirrus Logic Inc 20260410 0 160.57 162.51 158.08 160 646200 160 down up incorrect
CRVL.US CorVel Corporation 20260410 0 53.84 53.84 51.95 52.77 175900 52.77 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260410 0 15.9 15.99 14.97 15.1 547200 15.1 down down correct
CRWD.US CrowdStrike Holdings Inc 20260410 0 396.102 398.05 364.47 379.02 8939000 379.02 down down correct
CRWS.US Crown Crafts Inc 20260410 0 2.68 2.69 2.61 2.61 15600 2.61 down down correct
CSBR.US Champions Oncology Inc 20260410 0 5.72 5.9 5.68 5.75 30200 5.75 up down incorrect
CSCO.US Cisco Systems Inc 20260410 0 83.89 84.56 81.62 82.22 17571100 82.22 down up incorrect
CSGP.US CoStar Group Inc 20260410 0 37.3 37.5 35.77 36.48 5175700 36.48 down down correct
CSGS.US CSG Systems International Inc 20260410 0 80.05 80.08 80 80.04 238900 80.04 down down correct
CSIQ.US Canadian Solar Inc 20260410 0 12.5 12.9 12.25 12.63 1819100 12.63 up up correct
CSPI.US CSP Inc 20260410 0 8.55 8.83 8.4 8.83 11500 8.83 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260410 0 18.55 18.56 18.43 18.48 235680 18.3584 down down correct
CSTE.US Caesarstone Ltd 20260410 0 1.41 1.58 1.39 1.57 741339 1.57 up up correct
CSTL.US Castle Biosciences Inc 20260410 0 23.3 23.33 21.79 23.13 443700 23.13 down down correct
CSWC.US Capital Southwest Corporation 20260410 0 22.67 22.9 22.63 22.83 401400 22.6439 up up correct
CSX.US CSX Corporation 20260410 0 42.51 42.72 42 42.24 8941300 42.24 down down correct
CTAS.US Cintas Corporation 20260410 0 173.99 175.65 173.17 174.93 2351500 174.93 up up correct
CTBI.US Community Trust Bancorp Inc 20260410 0 65.26 65.26 64 64.63 102800 64.63 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260410 0 4.64 4.64 4.435 4.53 480863 4.53 down up incorrect
CTLP.US Cantaloupe Inc 20260410 0 10.85 10.93 10.805 10.88 939214 10.88 up up correct
CTMX.US CytomX Therapeutics Inc 20260410 0 4.23 4.46 4.21 4.39 3199300 4.39 up up correct
CTRE.US CareTrust REIT Inc 20260410 0 39.36 39.74 39.36 39.69 1551600 39.69 up up correct
CTRM.US Castor Maritime Inc 20260410 0 1.73 1.759 1.728 1.74 12100 1.74 up up correct
CTRN.US Citi Trends Inc 20260410 0 45.3 45.32 44.32 44.85 34600 44.85 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260410 0 59.09 59.37 57.39 57.92 5190400 57.92 down down correct
CTSO.US Cytosorbents Corporation 20260410 0 0.62 0.62 0.598 0.61 44800 0.61 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260410 0 0.84 0.843 0.783 0.805 290000 0.805 down down correct
CUE.US Cue Biopharma Inc 20260410 0 0.2985 0.67 0.2904 0.5019 7743970 15.057 up up correct
CUEN.US Cuentas Inc 20260410 0 0.2169 0.249 0.2169 0.2169 2450 0.2169
CULL.US Cullman Bancorp Inc. Common Stock 20260410 0 13.7 13.7 13.62 13.62 740 13.62 down down correct
CURI.US CuriosityStream Inc 20260410 0 3.17 3.195 3.095 3.16 206700 3.16 down down correct
CVBF.US CVB Financial Corp 20260410 0 20.71 20.71 20.37 20.58 1295800 20.58 down down correct
CVCO.US Cavco Industries Inc 20260410 0 519.31 521.41 503.82 517.3 97800 517.3 down down correct
CVGI.US Commercial Vehicle Group Inc 20260410 0 4.05 4.28 3.89 3.92 526600 3.92 down down correct
CVGW.US Calavo Growers Inc 20260410 0 27.59 27.7 27.44 27.63 153900 27.4325 up up correct
CVLG.US Covenant Logistics Group Inc 20260410 0 28.92 29 28.39 28.44 66500 28.44 down down correct
CVLT.US Commvault Systems Inc 20260410 0 80.8 91.71 76.24 88.87 5657500 88.87 up up correct
CVRX.US CVRx Inc. Common Stock 20260410 0 7.49 7.49 6.645 7.155 491800 7.155 down down correct
CVV.US CVD Equipment Corporation 20260410 0 3.93 4.14 3.86 3.9 135000 3.9 down down correct
CWBC.US Community West Bancshares 20260410 0 24.06 24.09 23.84 23.91 112000 23.91 down down correct
CWCO.US Consolidated Water Co. Ltd 20260410 0 35.7 35.91 35.19 35.31 61157 35.31 down down correct
CWST.US Casella Waste Systems Inc 20260410 0 86.77 87.55 85.5 86.98 744500 86.98 up up correct
CXDO.US Crexendo Inc 20260410 0 6.17 6.197 5.82 5.94 316200 5.94 down down correct
CYAN.US Cyanotech Corporation 20260410 0 0.34 0.34 0.32 0.32 400 0.32 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260410 0 3.08 3.27 2.8 2.91 332000 2.91 down down correct
CYPS.US Cyclo3pss Corporation 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260410 0 9.77 9.88 9.5 9.67 467400 9.67 down down correct
CYTK.US Cytokinetics Incorporated 20260410 0 64.71 65.57 63.96 65.01 1224400 65.01 up up correct
CZNC.US Citizens & Northern Corporation 20260410 0 23.81 23.81 23.49 23.74 27400 23.74 down down correct
CZR.US Caesars Entertainment Inc 20260410 0 26.37 26.913 26.15 26.88 3044600 26.88 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260410 0 20.61 20.77 20.54 20.68 70200 20.68 up down incorrect
DAKT.US Daktronics Inc 20260410 0 19.98 20.08 19.05 19.9 512700 19.9 down up incorrect
DARE.US Daré Bioscience Inc 20260410 0 1.87 1.88 1.8 1.83 88100 1.83 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260410 0 21.47 21.48 21.46 21.47 1191700 21.47
DBGI.US Digital Brands Group Inc 20260410 0 1.76 1.94 1.75 1.94 374400 1.94 up up correct
DBVT.US DBV Technologies S.A 20260410 0 20.87 21.235 20.35 20.59 182000 20.59 down down correct
DBX.US Dropbox Inc 20260410 0 22.14 22.32 21.695 22.06 4715900 22.06 down down correct
DCBO.US Docebo Inc 20260410 0 16.22 16.22 14.69 14.7 144200 14.7 down down correct
DCGO.US DocGo Inc 20260410 0 0.55 0.58 0.515 0.52 1604100 0.52 down down correct
DCOM.US Dime Community Bancshares Inc 20260410 0 36.46 36.47 35.8 36.09 146600 35.8387 down down correct
DCOMP.US Dime Community Bancshares Inc 20260410 0 18.55 18.81 18.5 18.7 12391 18.7 up up correct
DCTH.US Delcath Systems Inc 20260410 0 9.9 10.14 9.85 10.04 323200 10.04 up up correct
DDOG.US Datadog Inc 20260410 0 109 109.61 100.795 105.37 7718700 105.37 down down correct
DFH.US Dream Finders Homes Inc 20260410 0 14.27 14.555 13.83 13.89 381739 13.89 down down correct
DGICA.US Donegal Group Inc 20260410 0 17.49 17.54 17.21 17.3 94577 17.102 down down correct
DGICB.US Donegal Group Inc 20260410 0 17.51 17.51 17.51 17.51 850 17.3508
DGII.US Digi International Inc 20260410 0 54.6 54.62 53.28 53.85 206200 53.85 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260410 0 0.996 0.996 0.921 0.947 264300 0.947 down down correct
DHC.US Diversified Healthcare Trust 20260410 0 7.3 7.38 6.98 7.13 1283940 7.1203 down down correct
DHCNI.US DHCNI 20260410 0 17.75 17.95 17.75 17.95 2900 17.6085 up up correct
DHCNL.US Diversified Healthcare Trust 20260410 0 18.1 18.2 17.8801 18.2 6584 18.2 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260410 0 171.7 172.2025 171.7 171.9 9006 171.9 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260410 0 5.56 5.56 5.42 5.49 67300 5.49 down up incorrect
DIOD.US Diodes Incorporated 20260410 0 83.1 85.54 82.84 83.07 461600 83.07 down down correct
DJCO.US Daily Journal Corporation 20260410 0 548.57 551.99 524.46 528.7 43300 528.7 down up incorrect
DKNG.US DraftKings Inc 20260410 0 22.41 22.75 21.795 22.23 13028500 22.23 down down correct
DLHC.US DLH Holdings Corp 20260410 0 6.01 6.15 5.84 6.15 8900 6.15 up up correct
DLO.US DLocal Limited Class A Common Shares 20260410 0 13.01 13.25 12.945 13.12 1609812 13.12 up up correct
DLPN.US Dolphin Entertainment Inc 20260410 0 1.53 1.56 1.53 1.53 12000 1.53
DLTH.US Duluth Holdings Inc 20260410 0 3.31 3.36 3.16 3.29 64800 3.29 down down correct
DLTR.US Dollar Tree Inc 20260410 0 102.08 102.91 98.28 99.55 3664100 99.55 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260410 0 6.16 6.161 5.71 5.99 372600 5.99 down down correct
DMLP.US Dorchester Minerals L.P 20260410 0 27.8 28 27.62 27.84 61792 27.84 up up correct
DMRC.US Digimarc Corporation 20260410 0 6.25 6.45 5.545 5.65 250581 5.65 down down correct
DNLI.US Denali Therapeutics Inc 20260410 0 19.41 19.63 18.96 19.23 1127300 19.23 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260410 0 3.36 3.39 3.3 3.32 1119300 3.32 down down correct
DOCU.US DocuSign Inc 20260410 0 45.13 46.25 42.38 42.89 5924200 42.89 down down correct
DOGZ.US Dogness (International) Corporation 20260410 0 1.33 1.365 1.26 1.26 65300 1.26 down down correct
DOMO.US Domo Inc 20260410 0 2.68 2.706 2.41 2.42 1712300 2.42 down down correct
DORM.US Dorman Products Inc 20260410 0 109.68 110.53 107.65 109.46 183900 109.46 down down correct
DOX.US Amdocs Limited 20260410 0 64.55 64.7 62.89 63 864500 63 down down correct
DOYU.US DouYu International Holdings Limited 20260410 0 4.89 4.9 4.71 4.72 13600 4.72 down down correct
DPRO.US Draganfly Inc. Common Shares 20260410 0 5.13 5.55 5.0534 5.46 4332058 5.46 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260410 0 16.33 16.33 15.995 16.117 4200 15.628 down down correct
DRIO.US DarioHealth Corp 20260410 0 7.05 7.42 6.85 7.25 14700 7.25 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260410 0 1.25 1.27 1.2 1.22 75200 1.22 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260410 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260410 0 12.58 12.685 12.34 12.36 826800 12.36 down up incorrect
DSGN.US Design Therapeutics Inc 20260410 0 12.5 12.57 11.92 12.16 193600 12.16 down down correct
DSGX.US The Descartes Systems Group Inc 20260410 0 64.77 64.8 62.81 63.08 709100 63.08 down down correct
DSP.US Viant Technology Inc 20260410 0 10.21 10.21 9.49 9.5 237238 9.5 down down correct
DSWL.US Deswell Industries Inc 20260410 0 3.16 3.35 3.16 3.35 16900 3.35 up up correct
DTIL.US Precision BioSciences Inc 20260410 0 6.64 6.96 6.45 6.67 423300 6.67 up up correct
DTSS.US Datasea Inc 20260410 0 0.8825 0.94 0.8564 0.871 41109 0.871 down down correct
DTST.US Data Storage Corporation 20260410 0 4.1 4.34 3.96 4 21400 4 down down correct
DTSTW.US Data Storage Corporation 20260410 0 0.0586 0.0745 0.056 0.0745 4869 0.0745 up up correct
DUO.US Fangdd Network Group Ltd 20260410 0 1.18 1.2 1.161 1.2 15900 1.2 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260410 0 91.15 94.18 89.32 90.03 1826800 90.03 down down correct
DUOT.US Duos Technologies Group Inc 20260410 0 6.92 7.07 6.755 6.89 246449 6.89 down down correct
DWSN.US Dawson Geophysical Company 20260410 0 2.8 2.8 2.55 2.59 85000 2.59 down down correct
DXCM.US DexCom Inc 20260410 0 65.9 66.14 63.61 64.02 2107100 64.02 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260410 0 0.49 0.52 0.49 0.5 15600 0.5 up up correct
DXPE.US DXP Enterprises Inc 20260410 0 151.47 154.15 149.95 153.56 90900 153.56 up up correct
DYAI.US Dyadic International Inc 20260410 0 0.91 0.91 0.8 0.89 35500 0.89 down down correct
DYN.US Dyne Therapeutics Inc 20260410 0 19.68 19.99 18.53 18.68 1243800 18.68 down down correct
EA.US Electronic Arts Inc 20260410 0 202.35 202.92 202.05 202.74 1542200 202.74 up up correct
EBAY.US eBay Inc 20260410 0 95.11 95.8 94.28 95.4 4317800 95.4 up up correct
EBC.US Eastern Bankshares Inc 20260410 0 20.94 20.96 20.71 20.83 960700 20.83 down down correct
EBET.US Esports Technologies Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260410 0 22.17 22.35 21.85 21.92 34600 21.92 down down correct
EBON.US Ebang International Holdings Inc 20260410 0 2.18 2.18 1.996 2.045 1200 2.045 down down correct
ECOR.US electroCore Inc 20260410 0 6.7 7.12 5.71 6.08 149100 6.08 down down correct
ECPG.US Encore Capital Group Inc 20260410 0 76.36 76.37 74.55 75.43 210900 75.43 down down correct
EDAP.US EDAP TMS S.A 20260410 0 3.37 3.38 3.25 3.3 17500 3.3 down down correct
EDIT.US Editas Medicine Inc 20260410 0 2.91 2.95 2.785 2.94 1594000 2.94 up up correct
EDRY.US EuroDry Ltd 20260410 0 19.47 19.65 18.56 18.7 12493 18.7 down down correct
EDSA.US Edesa Biotech Inc 20260410 0 5.99 6.18 5.51 5.52 217400 5.52 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260410 0 1.054 1.054 1 1 900 1 down down correct
EDUC.US Educational Development Corporation 20260410 0 1.33 1.35 1.31 1.34 10400 1.34 up up correct
EEFT.US Euronet Worldwide Inc 20260410 0 69.23 69.41 67.85 68.53 518200 68.53 down down correct
EEIQ.US Elite Education Group International Limited 20260410 0 4.71 4.71 3.95 4.13 81800 4.13 down down correct
EFOI.US Energy Focus Inc 20260410 0 1.97 1.97 1.7401 1.9679 2824 1.9679 down down correct
EFSC.US Enterprise Financial Services Corp 20260410 0 58.8 58.8 56.78 57.87 204200 57.87 down down correct
EFTR.US Effector Therapeutics Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 784 0.0002
EGAN.US eGain Corporation 20260410 0 7.49 7.49 7.11 7.22 163702 7.22 down down correct
EGBN.US Eagle Bancorp Inc 20260410 0 26.97 26.98 26.39 26.51 204000 26.51 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260410 0 27.916 27.916 27.916 27.916 100 27.916
EGRX.US Eagle Pharmaceuticals Inc 20260410 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260410 0 10.89 10.975 10.454 10.72 458400 10.72 down down correct
EHTH.US eHealth Inc 20260410 0 1.31 1.33 1.26 1.32 519826 1.32 up up correct
EIOAX.US EIOAX 20260410 0 8.25 8.25 8.25 8.25 0 8.25
EIOMX.US EIOMX 20260410 0 8.13 8.13 8.13 8.13 0 8.13
EJH.US E 20260410 0 1.81 1.81 1.7115 1.805 9686 1.805 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260410 0 8.1 9.05 8 9.02 180800 9.02 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260410 0 3.1 3.18 3.065 3.1 970800 3.1
ELOX.US Eloxx Pharmaceuticals Inc 20260410 0 0.08 0.0836 0.08 0.0836 1118 0.0836 up down incorrect
ELSE.US Electro 20260410 0 4.43 4.5 4.43 4.48 6900 4.48 up down incorrect
ELTK.US Eltek Ltd 20260410 0 7.9 8.18 7.9 8.05 4300 8.05 up down incorrect
ELYS.US Elys Game Technology Corp 20260410 0 0.0001 0.0003 0.0001 0.0003 2125 0.0003 up up correct
EM.US Smart Share Global Limited 20260410 0 1.14 1.14 1.125 1.14 40940 1.14
EML.US The Eastern Company 20260410 0 21.5 21.81 21.5 21.73 11500 21.73 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260410 0 0.931 0.975 0.93 0.962 177100 0.962 up up correct
ENPH.US Enphase Energy Inc 20260410 0 31.39 31.88 30.9 31.19 5660100 31.19 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260410 0 0.49 0.5 0.465 0.465 183400 0.465 down down correct
ENSG.US The Ensign Group Inc 20260410 0 201.48 201.9 197.3 199.02 253500 199.02 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260410 0 13.94 14.41 13.85 14.11 227552 14.11 up up correct
ENTG.US Entegris Inc 20260410 0 134.06 136.68 133.27 135.32 2698700 135.2265 up up correct
ENTX.US Entera Bio Ltd 20260410 0 1.154 1.185 1.09 1.15 28120 1.15 down down correct
ENVB.US Enveric Biosciences Inc 20260410 0 2.02 2.05 1.963 1.963 20600 1.963 down down correct
ENVX.US Enovix Corporation 20260410 0 5.68 6.17 5.655 6.09 7862700 6.09 up up correct
EOLS.US Evolus Inc 20260410 0 4.27 4.37 4.205 4.27 576900 4.27
EOSE.US Eos Energy Enterprises Inc 20260410 0 6.19 6.37 5.525 5.62 55943500 5.62 down down correct
EPSN.US Epsilon Energy Ltd 20260410 0 6.21 6.25 6.1 6.12 205595 6.12 down down correct
EQ.US Equillium Inc 20260410 0 1.92 1.95 1.76 1.8 244800 1.8 down down correct
EQBK.US Equity Bancshares Inc 20260410 0 46.5 46.5 45.65 46.36 94900 46.36 down down correct
EQIX.US Equinix Inc. (REIT) 20260410 0 1031.47 1034.26 1024.04 1030.24 342800 1030.24 down down correct
ERAS.US Erasca Inc. Common Stock 20260410 0 17.44 17.505 16.59 17.01 3067600 17.01 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260410 0 12.07 12.07 11.82 11.88 11023600 11.88 down up incorrect
ERIE.US Erie Indemnity Company 20260410 0 257.79 260.59 251.8 253.76 248800 253.76 down up incorrect
ERII.US Energy Recovery Inc 20260410 0 11 11.27 11 11.11 381100 11.11 up up correct
ESCA.US Escalade Incorporated 20260410 0 17.83 17.995 17.57 17.83 47271 17.83
ESEA.US Euroseas Ltd 20260410 0 67.06 69.45 66.5 68.2 102309 68.2 up down incorrect
ESLT.US Elbit Systems Ltd 20260410 0 924.52 931.38 907.03 925.24 79000 924.24 up up correct
ESPR.US Esperion Therapeutics Inc 20260410 0 2.19 2.24 2.07 2.17 10590400 2.17 down down correct
ESQ.US Esquire Financial Holdings Inc 20260410 0 115.75 115.97 112.31 113.14 68300 113.14 down down correct
ESSC.US East Stone Acquisition Corporation 20260410 0 27.31 27.39 27.31 27.37 1800 27.37 up up correct
ESTA.US Establishment Labs Holdings Inc 20260410 0 62.16 62.63 59.94 60.19 354500 60.19 down down correct
ETON.US Eton Pharmaceuticals Inc 20260410 0 27.09 27.11 26.04 26.36 399500 26.36 down down correct
ETSY.US Etsy Inc 20260410 0 53.56 54.05 52.655 52.69 1881831 52.69 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260410 0 11.38 11.5 10.69 10.92 120300 10.92 down down correct
EVER.US EverQuote Inc 20260410 0 15.91 16.31 14.902 15.09 495400 15.09 down down correct
EVFM.US Evofem Biosciences Inc 20260410 0 0.009 0.009 0.009 0.009 23300 0.009
EVGN.US Evogene Ltd 20260410 0 0.8 0.81 0.79 0.81 28800 0.81 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260410 0 2.03 2.1 1.93 1.94 4156100 1.94 down down correct
EVGOW.US EVgo Equity Warrants 20260410 0 0.027 0.029 0.027 0.029 2200 0.029 up up correct
EVLO.US Evelo Biosciences Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260410 0 6.11 6.12 5.75 5.96 2595000 5.96 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260410 0 0.1276 0.135 0.1101 0.12 8851 0.12 down down correct
EVOL.US Evolving Systems Inc 20260410 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260410 0 116.81 117 115.41 115.55 541100 115.55 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260410 0 5.82 5.83 5.81 5.82 506500 5.82
EWTX.US Edgewise Therapeutics Inc 20260410 0 33.52 33.72 32.26 32.82 599300 32.82 down down correct
EXC.US Exelon Corporation 20260410 0 49.2 49.32 48.45 48.57 5644000 48.57 down down correct
EXEL.US Exelixis Inc 20260410 0 45.45 45.45 43.91 44.27 2945400 44.27 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260410 0 0.796 0.801 0.766 0.78 377300 0.78 down down correct
EXLS.US ExlService Holdings Inc 20260410 0 29.67 29.78 28.82 29.27 3431800 29.27 down down correct
EXPD.US Expeditors International of Washington Inc 20260410 0 144.83 146.28 142.75 143.06 947000 143.06 down down correct
EXPE.US Expedia Group Inc 20260410 0 231.58 233.67 224.91 228.09 1385500 228.09 down down correct
EXPI.US eXp World Holdings Inc 20260410 0 6 6.005 5.84 5.91 816000 5.91 down down correct
EXPO.US Exponent Inc 20260410 0 66.76 67.69 64.35 65.37 517300 65.37 down down correct
EXTR.US Extreme Networks Inc 20260410 0 17.88 18.04 17.2 17.37 2901681 17.37 down down correct
EYE.US National Vision Holdings Inc 20260410 0 26.21 26.26 25.59 25.67 959100 25.67 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260410 0 35.365 35.365 35.365 35.365 8 35.2243
EYPT.US EyePoint Pharmaceuticals Inc 20260410 0 14.29 14.36 13.9 14.19 742000 14.19 down down correct
EZGO.US EZGO Technologies Ltd 20260410 0 1.31 1.38 1.31 1.34 8800 1.34 up up correct
EZPW.US EZCORP Inc 20260410 0 28.32 28.77 28.28 28.69 409800 28.69 up up correct
FA.US First Advantage Corporation Common Stock 20260410 0 11.1 11.15 10.645 10.93 1119551 10.93 down down correct
FAMI.US Farmmi Inc 20260410 0 1.12 1.2 1.1 1.2 3500 1.2 up up correct
FANG.US Diamondback Energy Inc 20260410 0 185.66 189.68 185.32 188.21 2948000 188.21 up up correct
FARM.US Farmer Bros. Co 20260410 0 1.26 1.26 1.24 1.25 133370 1.25 down down correct
FAST.US Fastenal Company 20260410 0 49.27 49.67 49.09 49.17 7289900 48.9094 down down correct
FATE.US Fate Therapeutics Inc 20260410 0 1.28 1.28 1.215 1.24 1215994 1.24 down up incorrect
FB.US Meta Platforms Inc. 20260410 0 42.655 42.655 42.655 42.655 100 42.655
FBIO.US Fortress Biotech Inc 20260410 0 2.41 2.45 2.31 2.35 322500 2.35 down up incorrect
FBIOP.US Fortress Biotech Inc 20260410 0 13.54 13.72 13.5 13.68 5500 13.68 up down incorrect
FBIZ.US First Business Financial Services Inc 20260410 0 59.28 59.29 58.07 58.6 68400 58.6 down up incorrect
FBNC.US First Bancorp 20260410 0 59.12 59.44 58.34 58.63 117944 58.63 down down correct
FBRT.US PE 20260410 0 19.4 19.66 19.4 19.66 31195 19.66 up up correct
FBRX.US Forte Biosciences Inc 20260410 0 33.87 35.48 32.46 35.09 934700 35.09 up up correct
FCAP.US First Capital Inc 20260410 0 53.67 54.15 53 54.15 5700 54.15 up up correct
FCBC.US First Community Bankshares Inc 20260410 0 43.37 43.49 42.77 43.1 52300 43.1 down down correct
FCCO.US First Community Corporation 20260410 0 31.3 31.4 30.8 30.96 84900 30.96 down down correct
FCEL.US FuelCell Energy Inc 20260410 0 6.58 6.83 6.58 6.65 1030500 6.65 up up correct
FCFS.US FirstCash Inc 20260410 0 197.52 203.43 196.2 201.63 326100 201.63 up up correct
FCNCA.US First Citizens BancShares Inc 20260410 0 1993.8 2006.88 1982.14 1989.75 74500 1989.75 down down correct
FCNCP.US First Citizens BancShares Inc 20260410 0 21.48 21.5 21.24 21.27 8200 21.27 down down correct
FCREX.US FCREX 20260410 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260410 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20260410 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260410 0 2.71 3.37 2.608 3.07 263300 3.07 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260410 0 45.56 45.99 45.46 45.99 4100 45.99 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260410 0 9.82 9.94 9.49 9.81 900800 9.81 down down correct
FDUS.US Fidus Investment Corporation 20260410 0 17.79 17.96 17.76 17.91 179500 17.91 up up correct
FECAX.US FECAX 20260410 0 22.16 22.16 22.16 22.16 0 22.16
FEIM.US Frequency Electronics Inc 20260410 0 53.02 54.83 51.3 54.8 114200 54.8 up up correct
FELE.US Franklin Electric Co. Inc 20260410 0 100.54 100.88 99.75 100.71 139300 100.71 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260410 0 0.399 0.42 0.38 0.397 519900 0.397 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260410 0 6.39 6.54 5.8 5.81 322771 5.81 down up incorrect
FFBC.US First Financial Bancorp 20260410 0 29.8 29.8 29.31 29.39 630300 29.39 down up incorrect
FFBW.US FFBW Inc 20260410 0 15.5 15.5 15.5 15.5 0 15.5
FFIC.US Flushing Financial Corporation 20260410 0 16.02 16.03 15.82 15.93 154300 15.93 down down correct
FFIN.US First Financial Bankshares Inc 20260410 0 31.53 31.64 31.08 31.16 458300 31.16 down up incorrect
FFIV.US F5 Networks Inc 20260410 0 294.5 295.14 284 289.81 639600 289.81 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260410 0 9.7 9.97 9.7 9.78 5600 9.78 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260410 0 17.06 17.25 17.03 17.25 1500 17.25 up down incorrect
FHB.US First Hawaiian Inc 20260410 0 26.66 26.84 26.175 26.27 2229500 26.27 down down correct
FHN.US PF 20260410 0 17.78 17.9 17.7 17.8 15664 17.8 up up correct
FHTX.US Foghorn Therapeutics Inc 20260410 0 4.78 4.78 4.525 4.59 160868 4.59 down down correct
FIBK.US First Interstate BancSystem Inc 20260410 0 34.27 34.32 33.95 34.03 1192500 34.03 down down correct
FINW.US FinWise Bancorp Common Stock 20260410 0 17.22 17.3 16.46 16.79 8050 16.79 down down correct
FISI.US Financial Institutions Inc 20260410 0 34.49 34.49 33.77 34.05 79900 34.05 down down correct
FISV.US Fiserv Inc 20260410 0 56.35 56.67 55.47 56.09 5217900 56.09 down down correct
FITB.US Fifth Third Bancorp 20260410 0 50.59 50.59 49.27 49.31 7544100 49.31 down down correct
FITBI.US Fifth Third Bancorp 20260410 0 25.27 25.31 25.26 25.29 34800 25.29 up up correct
FITBO.US Fifth Third Bancorp 20260410 0 19.2 19.21 19.075 19.17 21900 19.17 down down correct
FITBP.US Fifth Third Bancorp 20260410 0 23.73 23.9 23.73 23.9 6400 23.9 up up correct
FIVE.US Five Below Inc 20260410 0 223.49 223.8 213.18 217.37 1226400 217.37 down down correct
FIVN.US Five9 Inc 20260410 0 13.81 13.89 13.29 13.61 2375500 13.61 down down correct
FIZZ.US National Beverage Corp 20260410 0 35.43 35.43 34.65 34.71 196700 34.71 down down correct
FKWL.US Franklin Wireless Corp 20260410 0 3.66 3.79 3.66 3.79 4300 3.79 up up correct
FLEX.US Flex Ltd 20260410 0 75.88 77.08 75.03 76.74 3953900 76.74 up up correct
FLGT.US Fulgent Genetics Inc 20260410 0 15.02 15.045 14.23 14.43 538800 14.43 down down correct
FLL.US Full House Resorts Inc 20260410 0 2.7 2.74 2.45 2.48 146600 2.48 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260410 0 13.66 14.775 13.6 13.78 4210800 13.78 up down incorrect
FLNT.US Fluent Inc 20260410 0 3.1 3.19 3.07 3.17 6900 3.17 up up correct
FLUX.US Flux Power Holdings Inc 20260410 0 1.11 1.15 1.08 1.09 101600 1.09 down down correct
FLWS.US 1 20260410 0 3.42 3.45 3.27 3.28 176600 3.28 down down correct
FLXN.US Flexion Therapeutics Inc 20260410 0 25.56 25.56 25.54 25.54 1570 24.8624 down down correct
FLXS.US Flexsteel Industries Inc 20260410 0 48.235 48.61 46.88 48.49 70923 48.49 up up correct
FLYW.US Flywire Corporation 20260410 0 11.68 11.704 11.46 11.56 1026400 11.56 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260410 0 27.14 27.45 26.805 27.23 35162 27.23 up up correct
FMBH.US First Mid Bancshares Inc 20260410 0 43.9 43.9 43.27 43.55 91581 43.55 down down correct
FMNB.US Farmers National Banc Corp 20260410 0 13.93 13.93 13.76 13.89 217300 13.89 down down correct
FNCH.US Finch Therapeutics Group Inc 20260410 0 8 8.25 8 8 3907 8
FNKO.US Funko Inc 20260410 0 3.75 3.775 3.525 3.64 447100 3.64 down down correct
FNLC.US The First Bancorp Inc 20260410 0 29.76 29.9 29.19 29.34 14200 29.34 down down correct
FNWB.US First Northwest Bancorp 20260410 0 10.01 10.02 9.57 9.57 24453 9.57 down down correct
FNWD.US Finward Bancorp Common Stock 20260410 0 35 35 34.96 35 2800 35
FOLD.US Amicus Therapeutics Inc 20260410 0 14.46 14.47 14.45 14.46 2036100 14.46
FONR.US FONAR Corporation 20260410 0 18.6 18.68 18.6 18.68 60200 18.68 up up correct
FORA.US Forian Inc 20260410 0 2.15 2.15 2.14 2.14 9443 2.14 down down correct
FORM.US FormFactor Inc 20260410 0 122.15 126.3 121.59 123.8 1743400 123.8 up up correct
FORR.US Forrester Research Inc 20260410 0 5.08 5.1 4.88 5.05 95800 5.05 down down correct
FORTY.US Formula Systems (1985) Ltd 20260410 0 121.31 121.31 121.31 121.31 219 121.31
FOSL.US Fossil Group Inc 20260410 0 5.32 5.355 5.105 5.14 569504 5.14 down down correct
FOX.US Fox Corporation 20260410 0 55.79 56.1 54.385 54.925 1171700 54.925 down down correct
FOXA.US Fox Corporation 20260410 0 62.67 63.03 60.58 61.02 2986400 61.02 down down correct
FOXF.US Fox Factory Holding Corp 20260410 0 17 17.16 16.555 16.83 248200 16.83 down down correct
FRAF.US Franklin Financial Services Corporation 20260410 0 56.44 56.66 55.32 56.6 131400 56.2585 up up correct
FRBA.US First Bank 20260410 0 17.01 17.12 16.73 16.92 42200 16.92 down down correct
FRHC.US Freedom Holding Corp 20260410 0 151.55 153.005 148.33 150.84 141900 150.84 down down correct
FRME.US First Merchants Corporation 20260410 0 41.34 41.34 40.85 41.07 348600 41.07 down down correct
FROG.US JFrog Ltd 20260410 0 44.37 44.37 41.73 43.22 2567500 43.22 down down correct
FROPX.US FROPX 20260410 0 14.61 14.61 14.61 14.61 0 14.4507
FRPH.US FRP Holdings Inc 20260410 0 22.6 23.09 22.37 22.53 39600 22.53 down down correct
FRPT.US Freshpet Inc 20260410 0 65.88 67 64.065 64.8 1198700 64.8 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260410 0 7.88 7.97 7.513 7.55 7024600 7.55 down down correct
FRST.US Primis Financial Corp 20260410 0 14.07 14.13 13.8 13.87 186800 13.87 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260410 0 2.33 2.355 2.21 2.32 5100 2.32 down down correct
FSBC.US Five Star Bancorp 20260410 0 40.59 40.59 40.03 40.33 70997 40.33 down down correct
FSBW.US FS Bancorp Inc 20260410 0 41.26 41.26 40.43 40.65 5927 40.65 down down correct
FSEA.US First Seacoast Bancorp 20260410 0 12.75 12.7501 12.115 12.115 2104 12.115 down down correct
FSLR.US First Solar Inc 20260410 0 198.16 207 197.28 203.47 1610400 203.47 up up correct
FSTR.US L.B. Foster Company 20260410 0 30.17 30.35 29.77 30 128200 30 down down correct
FSV.US FirstService Corporation 20260410 0 145.74 146.9 145.195 145.9 79200 145.9 up up correct
FTCI.US FTC Solar Inc 20260410 0 3.6 3.655 3.53 3.54 249800 3.54 down down correct
FTDR.US Frontdoor Inc 20260410 0 57.31 57.72 55.62 56.73 394600 56.73 down down correct
FTEK.US Fuel Tech Inc 20260410 0 1.3 1.3 1.27 1.27 59965 1.27 down down correct
FTFT.US Future FinTech Group Inc 20260410 0 1.73 1.73 1.39 1.57 18400 1.57 down down correct
FTHM.US Fathom Holdings Inc 20260410 0 0.905 0.905 0.7864 0.817 103557 0.817 down down correct
FTNT.US Fortinet Inc 20260410 0 80.52 80.52 76.01 76.7 12401100 76.7 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260410 0 8.71 8.71 8.63 8.65 41600 8.6221 down down correct
FULC.US Fulcrum Therapeutics Inc 20260410 0 7.88 7.885 7.4 7.55 1054800 7.55 down down correct
FULT.US Fulton Financial Corporation 20260410 0 21.76 21.79 21.44 21.54 2739500 21.54 down down correct
FULTP.US Fulton Financial Corporation 20260410 0 18.42 18.52 18.42 18.465 2900 18.465 up up correct
FUNC.US First United Corporation 20260410 0 38.7 38.7 38.21 38.26 4000 37.9951 down down correct
FUND.US Sprott Focus Trust Inc 20260410 0 9.85 9.93 9.76 9.89 15200 9.89 up up correct
FUSB.US First US Bancshares Inc 20260410 0 15.64 15.65 15.59 15.65 17300 15.65 up up correct
FUTU.US Futu Holdings Limited 20260410 0 155.74 156 152.27 154.5 885100 152.0613 down down correct
FVCB.US FVCBankcorp Inc 20260410 0 15.68 15.78 15.44 15.48 134400 15.4109 down down correct
FWONA.US Formula One Group 20260410 0 81.53 82.34 81.17 81.58 103200 81.58 up up correct
FWONK.US Formula One Group 20260410 0 88.64 89.5 88.46 88.77 2233900 88.77 up down incorrect
FWRD.US Forward Air Corporation 20260410 0 18.92 19.28 18.7 19.14 464600 19.14 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260410 0 11.62 11.75 11.265 11.48 647800 11.48 down up incorrect
FXNC.US First National Corporation 20260410 0 29.73 29.73 28.7 28.9 140300 28.9 down up incorrect
GABC.US German American Bancorp Inc 20260410 0 44.32 44.32 43.66 44.05 141943 44.05 down up incorrect
GAIA.US Gaia Inc 20260410 0 2.74 2.84 2.72 2.84 34200 2.84 up up correct
GAIN.US Gladstone Investment Corporation 20260410 0 14.55 14.71 14.46 14.67 158600 14.5978 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260410 0 25.22 25.23 25.22 25.22 3700 24.9072
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260410 0 24.03 24.03 24 24 700 23.6971 down down correct
GALT.US Galectin Therapeutics Inc 20260410 0 2.43 2.45 2.25 2.3 201600 2.3 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260410 0 3.67 3.71 3.595 3.61 424548 3.61 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260410 0 0.323 0.379 0.29 0.37 24243800 0.37 up down incorrect
GANX.US Gain Therapeutics Inc 20260410 0 1.83 1.87 1.78 1.8 411051 1.8 down up incorrect
GASS.US StealthGas Inc 20260410 0 9.49 9.53 9.21 9.36 95353 9.36 down up incorrect
GBCI.US Glacier Bancorp Inc 20260410 0 48.13 48.29 47.66 48.13 723600 48.13
GBDC.US Golub Capital BDC Inc 20260410 0 12.6 12.75 12.56 12.71 1761300 12.71 up up correct
GBLI.US Global Indemnity Group LLC 20260410 0 27.83 27.83 27.83 27.83 500 27.83
GBNY.US Generations Bancorp NY Inc 20260410 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260410 0 23.56 23.56 22.94 23.3 14200 23.3 down down correct
GCMG.US GCM Grosvenor Inc 20260410 0 9.82 9.9 9.67 9.72 420414 9.72 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260410 0 22.52 22.52 22.52 22.52 0 22.52
GDEN.US Golden Entertainment Inc 20260410 0 27.91 28.07 27.79 27.95 154221 25.2578 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260410 0 14.03 14.03 13.2 13.72 3711 13.72 down down correct
GDEVW.US Nexters Inc. Warrant 20260410 0 0.011 0.011 0.011 0.011 100 0.011
GDRX.US GoodRx Holdings Inc 20260410 0 2.19 2.22 2.155 2.19 2136600 2.19
GDS.US GDS Holdings Limited 20260410 0 42.02 42.885 41.8 41.99 774700 41.99 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260410 0 5.36 5.37 5.13 5.28 1314100 5.28 down down correct
GECC.US Great Elm Capital Corporation 20260410 0 5.16 5.16 5.05 5.09 23497 5.09 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260410 0 25.02 25.03 25.02 25.03 300 25.03 up up correct
GEG.US Great Elm Group Inc 20260410 0 2 2 1.99 2 6700 2
GENC.US Gencor Industries Inc 20260410 0 15.82 15.82 15.29 15.48 22282 15.48 down down correct
GENE.US Genetic Technologies Limited 20260410 0 1907.8 1912.6 1899.1 1899.1 319 1899.1 down down correct
GEOS.US Geospace Technologies Corporation 20260410 0 8.92 9.19 8.33 8.93 233255 8.93 up up correct
GERN.US Geron Corporation 20260410 0 1.78 1.79 1.66 1.67 16569500 1.67 down up incorrect
GEVO.US Gevo Inc 20260410 0 1.93 1.97 1.9 1.93 2570800 1.93
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260410 0 0.45 0.45 0.434 0.443 194700 0.443 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260410 0 0.0798 0.0798 0.0798 0.0798 1711 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260410 0 49.33 50.105 48.75 48.93 2596400 48.93 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260410 0 47.82 49.15 47.76 48.12 613500 48.12 up up correct
GH.US Guardant Health Inc 20260410 0 87.11 88.41 74.55 78.6 6406700 78.6 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260410 0 15.41 15.9 15.173 15.72 123700 15.72 up down incorrect
GIGGU.US GigCapital4 Inc 20260410 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260410 0 0.335 0.335 0.32 0.3201 2902 0.3201 down down correct
GIGM.US GigaMedia Limited 20260410 0 1.32 1.35 1.32 1.35 900 1.35 up up correct
GIII.US G 20260410 0 29.95 30 29.49 29.57 279500 29.57 down down correct
GILD.US Gilead Sciences Inc 20260410 0 142.38 142.38 138.45 138.99 4418800 138.99 down down correct
GILT.US Gilat Satellite Networks Ltd 20260410 0 17.78 17.8 17.05 17.71 547300 17.71 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260410 0 0.25 0.27 0.228 0.257 1177900 0.257 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260410 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260410 0 24.41 24.41 24.41 24.41 0 24.41
GLAD.US Gladstone Capital Corporation 20260410 0 17.5 17.72 17.32 17.63 251700 17.4856 up up correct
GLBE.US Global 20260410 0 30.55 30.695 30 30.23 815400 30.23 down down correct
GLBS.US Globus Maritime Limited 20260410 0 2.06 2.06 1.95 1.99 44500 1.99 down down correct
GLBZ.US Glen Burnie Bancorp 20260410 0 4.83 4.83 4.83 4.83 246 4.83
GLDD.US Great Lakes Dredge & Dock Corporation 20260410 0 7.12 7.19 7.08 7.15 186042 7.15 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260410 0 0.725 0.794 0.66 0.741 3658000 0.741 up up correct
GLNG.US Golar LNG Limited 20260410 0 53.08 53.52 52.47 53.28 1201300 53.28 up up correct
GLPG.US Galapagos NV 20260410 0 28.7 29.06 28.33 28.4 137100 28.4 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260410 0 46.65 46.89 46.475 46.7 1492600 46.7 up up correct
GLRE.US Greenlight Capital Re Ltd 20260410 0 18.77 18.77 18.45 18.47 182900 18.47 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260410 0 23.92 23.92 23.92 23.92 0 23.92
GLSI.US Greenwich LifeSciences Inc 20260410 0 25.79 26.44 25.51 25.78 81900 25.78 down down correct
GLTO.US Galecto Inc 20260410 0 27.09 27.88 25.55 25.82 287219 25.82 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260410 0 18.08 18.14 17.39 17.48 711592 17.48 down down correct
GMBL.US Esports Entertainment Group Inc 20260410 0 0.19 0.19 0.19 0.19 1100 0.19
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260410 0 0.027 0.027 0.027 0.027 0 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260410 0 23.29 23.29 23.29 23.29 0 23.29
GNLN.US Greenlane Holdings Inc 20260410 0 2.75 3.68 2.7 2.93 154300 2.93 up up correct
GNPX.US Genprex Inc 20260410 0 1.3 1.34 1.15 1.15 615400 1.15 down down correct
GNSS.US Genasys Inc 20260410 0 1.8 1.87 1.7807 1.86 72140 1.86 up up correct
GNTX.US Gentex Corporation 20260410 0 22.24 22.29 21.94 21.99 1268300 21.99 down down correct
GO.US Grocery Outlet Holding Corp 20260410 0 6.93 6.995 6.67 6.84 2909100 6.84 down down correct
GOCO.US GoHealth Inc 20260410 0 1.06 1.0896 1.0201 1.045 21101 1.045 down down correct
GOGO.US Gogo Inc 20260410 0 4.58 4.735 4.321 4.56 1632900 4.56 down down correct
GOOD.US Gladstone Commercial Corporation 20260410 0 12.15 12.24 12.11 12.2 325200 12.1026 up up correct
GOODN.US Gladstone Commercial Corporation 20260410 0 22.21 22.271 22.21 22.265 900 22.1266 up up correct
GOOG.US Alphabet Inc 20260410 0 318.225 319.5 314.54 315.72 11997600 315.72 down down correct
GOOGL.US Alphabet Inc 20260410 0 320.02 321.83 316.32 317.24 19152600 317.24 down down correct
GOSS.US Gossamer Bio Inc 20260410 0 0.366 0.429 0.366 0.41 11775600 0.41 up up correct
GOVX.US GeoVax Labs Inc 20260410 0 1.18 1.35 1.16 1.23 82600 1.23 up up correct
GP.US GreenPower Motor Company Inc 20260410 0 0.99 0.99 0.954 0.97 4800 0.97 down down correct
GPRE.US Green Plains Inc 20260410 0 15.03 15.27 14.92 15.23 760170 15.23 up up correct
GPRO.US GoPro Inc 20260410 0 0.746 0.81 0.741 0.768 2525000 0.768 up up correct
GRBK.US Green Brick Partners Inc 20260410 0 69.34 69.34 67.22 67.28 152400 67.28 down down correct
GRCL.US Gracell Biotechnologies Inc 20260410 0 393 393 393 393 250 393
GREE.US Greenidge Generation Holdings Inc 20260410 0 1.19 1.27 1.14 1.2 144200 1.2 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260410 0 21.68 21.75 21.68 21.74 3200 21.2153 up up correct
GRFS.US Grifols S.A 20260410 0 8.15 8.25 8.12 8.21 522900 8.21 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260410 0 25.08 25.08 25.08 25.08 0 25.08
GRIN.US Grindrod Shipping Holdings Ltd 20260410 0 30.365 30.365 30.365 30.365 100 30.365
GRMN.US Garmin Ltd 20260410 0 257.4 257.74 254.98 256.89 711400 256.89 down down correct
GRNQ.US Greenpro Capital Corp 20260410 0 2.65 2.944 2.62 2.87 29700 2.87 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260410 0 0.0001 0.0001 0.0001 0.0001 244 0.0001
GROW.US U.S. Global Investors Inc 20260410 0 2.54 2.59 2.47 2.52 28500 2.5125 down down correct
GRPN.US Groupon Inc 20260410 0 11.52 11.88 11.41 11.86 1074200 11.86 up up correct
GRTX.US Galera Therapeutics Inc 20260410 0 0.042 0.042 0.0415 0.0415 5753 0.0415 down down correct
GRVY.US Gravity Co. Ltd 20260410 0 61.4 61.5 60.3 60.59 21000 60.59 down down correct
GRWG.US GrowGeneration Corp 20260410 0 1.04 1.075 1.04 1.04 176011 1.04
GSBC.US Great Southern Bancorp Inc 20260410 0 68.26 68.4 67.285 67.77 82623 67.77 down down correct
GSHD.US Goosehead Insurance Inc 20260410 0 42.22 42.41 39.64 40.49 364000 40.49 down down correct
GSIT.US GSI Technology Inc 20260410 0 5.65 5.83 5.59 5.6 410100 5.6 down down correct
GSM.US Ferroglobe PLC 20260410 0 4.25 4.31 4.2 4.25 625100 4.25
GSRDX.US GSRDX 20260410 0 7.46 7.46 7.46 7.46 0 7.46
GSREX.US GSREX 20260410 0 7.46 7.46 7.46 7.46 0 7.46
GSRHX.US GSRHX 20260410 0 7.93 7.93 7.93 7.93 0 7.93
GSRJX.US GSRJX 20260410 0 7.47 7.47 7.47 7.47 0 7.47
GSRQX.US GSRQX 20260410 0 7.63 7.63 7.63 7.63 0 7.63
GT.US The Goodyear Tire & Rubber Company 20260410 0 7.14 7.18 7.05 7.1 6824700 7.1 down up incorrect
GTBP.US GT Biopharma Inc 20260410 0 0.4 0.409 0.361 0.369 980700 0.369 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260410 0 0.696 0.73 0.69 0.69 39100 0.69 down down correct
GTIM.US Good Times Restaurants Inc 20260410 0 1.2 1.3 1.2 1.26 79100 1.26 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260410 0 19.555 19.77 18.73 19.42 7890900 19.42 down down correct
GTX.US Garrett Motion Inc 20260410 0 19.5 19.62 19.28 19.48 1391600 19.48 down down correct
GURE.US Gulf Resources Inc 20260410 0 5.61 5.74 5.0401 5.14 5340 5.14 down down correct
GWRS.US Global Water Resources Inc 20260410 0 7.76 7.85 7.65 7.82 47900 7.7947 up up correct
GYRO.US Gyrodyne LLC 20260410 0 8.13 8.13 8.13 8.13 300 8.13
HAFC.US Hanmi Financial Corporation 20260410 0 28.08 28.09 27.69 28 125138 28 down down correct
HAIN.US The Hain Celestial Group Inc 20260410 0 0.85 0.88 0.83 0.87 513300 0.87 up up correct
HALL.US Hallmark Financial Services Inc 20260410 0 0.1048 0.1048 0.1048 0.1048 0 0.1048
HALO.US Halozyme Therapeutics Inc 20260410 0 67.34 68.24 66.64 67.82 1000300 67.82 up up correct
HAS.US Hasbro Inc 20260410 0 92.95 93.45 90.62 91.73 1663600 91.73 down down correct
HBAN.US Huntington Bancshares Incorporated 20260410 0 16.56 16.59 16.34 16.38 14057500 16.38 down down correct
HBANM.US Huntington Bancshares Incorporated 20260410 0 21.73 21.785 21.73 21.785 2700 21.785 up up correct
HBANP.US Huntington Bancshares Incorporated 20260410 0 17.06 17.13 16.98 17.06 22000 17.06
HBCP.US Home Bancorp Inc 20260410 0 65.39 65.39 63.92 64.88 161765 64.88 down up incorrect
HBIO.US Harvard Bioscience Inc 20260410 0 5.28 5.28 4.27 4.31 429483 4.31 down up incorrect
HBNC.US Horizon Bancorp Inc 20260410 0 17.56 17.72 17.31 17.7 474900 17.7 up down incorrect
HBT.US HBT Financial Inc 20260410 0 28.53 28.53 27.99 28.25 25400 28.25 down down correct
HCAT.US Health Catalyst Inc 20260410 0 1.01 1.01 0.9551 0.9963 629484 0.9963 down down correct
HCKT.US The Hackett Group Inc 20260410 0 12.87 12.89 12.42 12.44 187000 12.44 down down correct
HCM.US HUTCHMED (China) Limited 20260410 0 15.07 15.25 15.021 15.24 26300 15.24 up up correct
HCSG.US Healthcare Services Group Inc 20260410 0 19.23 19.62 19.17 19.49 527000 19.49 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260410 0 2.35 2.42 2.26 2.4 200700 2.4 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260410 0 0.341 0.37 0.302 0.365 826900 0.365 up up correct
HDSN.US Hudson Technologies Inc 20260410 0 6.14 6.17 5.99 6 186200 6 down down correct
HELE.US Helen of Troy Limited 20260410 0 17.06 17.23 16.59 16.73 283100 16.73 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260410 0 0.057 0.057 0.045 0.045 6000 0.045 down down correct
HEPS.US D 20260410 0 2.72 2.74 2.69 2.71 566000 2.71 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260410 0 18.2 18.23 18.2 18.2 4464 18.0714
HFFG.US HF Foods Group Inc 20260410 0 2.1 2.12 2.05 2.09 91100 2.09 down down correct
HFWA.US Heritage Financial Corporation 20260410 0 27.77 27.805 27.165 27.3 179429 27.3 down down correct
HGBL.US Heritage Global Inc 20260410 0 1.4 1.41 1.35 1.4 19400 1.4
HIFS.US Hingham Institution for Savings 20260410 0 310.74 310.74 283.15 293.24 73000 293.24 down down correct
HIHO.US Highway Holdings Limited 20260410 0 0.8 0.88 0.7901 0.8055 44722 0.8055 up up correct
HIMX.US Himax Technologies Inc 20260410 0 9.19 9.46 9.14 9.21 1811100 9.21 up up correct
HITI.US High Tide Inc. Common Shares 20260410 0 2.3 2.35 2.29 2.33 358253 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260410 0 2.11 2.21 2.08 2.08 8907400 2.08 down down correct
HLIT.US Harmonic Inc 20260410 0 9.73 9.8 9.66 9.75 622500 9.75 up up correct
HLMN.US Hillman Solutions Corp 20260410 0 8.67 8.725 8.48 8.56 1123800 8.56 down down correct
HLNE.US Hamilton Lane Incorporated 20260410 0 94.58 94.58 92.13 92.28 513700 92.28 down down correct
HNNA.US Hennessy Advisors Inc 20260410 0 9.85 9.95 9.85 9.9 5700 9.9 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260410 0 24.9 24.9 24.888 24.9 2800 24.9
HNRG.US Hallador Energy Company 20260410 0 15.24 15.34 15.02 15.2 471100 15.2 down down correct
HNST.US The Honest Company Inc 20260410 0 2.87 2.93 2.84 2.92 854000 2.92 up up correct
HOFT.US Hooker Furniture Corporation 20260410 0 14.81 15.51 14.62 15.32 23700 15.32 up up correct
HON.US Honeywell International Inc 20260410 0 236.32 236.83 234.07 235.04 1906900 235.04 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260410 0 70.11 70.87 68.28 69.19 23163800 69.19 down down correct
HOOK.US HOOKIPA Pharma Inc 20260410 0 1.15 1.15 1.12 1.14 11000 1.14 down down correct
HOPE.US Hope Bancorp Inc 20260410 0 12.36 12.38 12.16 12.25 918300 12.25 down down correct
HOTH.US Hoth Therapeutics Inc 20260410 0 0.539 0.555 0.51 0.516 353800 0.516 down down correct
HOWL.US Werewolf Therapeutics Inc 20260410 0 0.9 0.9 0.841 0.849 208700 0.849 down down correct
HPK.US HighPeak Energy Inc 20260410 0 6.155 6.37 6.1 6.34 619800 6.34 up up correct
HQI.US HireQuest Inc 20260410 0 10.64 10.7 10.25 10.28 13100 10.28 down down correct
HQY.US HealthEquity Inc 20260410 0 83.91 84.47 77.87 77.96 1131800 77.96 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260410 0 29.24 29.5 28.81 28.89 561400 28.89 down down correct
HROW.US Harrow Health Inc 20260410 0 37.49 37.7 35.5 35.93 431800 35.93 down up incorrect
HRTX.US Heron Therapeutics Inc 20260410 0 0.8257 0.87 0.8257 0.853 2044175 0.853 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260410 0 4.58 4.62 4.5 4.52 483900 4.4631 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260410 0 1.9 1.95 1.85 1.89 337200 1.89 down up incorrect
HSIC.US Henry Schein Inc 20260410 0 75.85 76.18 75.09 75.34 874200 75.34 down up incorrect
HST.US Host Hotels & Resorts Inc 20260410 0 19.93 20.24 19.9 20.14 8528900 20.14 up down incorrect
HSTM.US HealthStream Inc 20260410 0 19.91 20.17 19.65 19.88 264100 19.88 down up incorrect
HTBK.US Heritage Commerce Corp 20260410 0 13.42 13.44 13.22 13.37 928500 13.37 down down correct
HTHT.US Huazhu Group Limited 20260410 0 53.61 54.34 52.36 52.48 1452300 52.48 down down correct
HTLD.US Heartland Express Inc 20260410 0 11.12 11.19 10.97 11.01 235300 11.01 down down correct
HTOO.US Fusion Fuel Green PLC 20260410 0 2.771 2.95 2.66 2.95 24600 2.95 up up correct
HUBG.US Hub Group Inc 20260410 0 38.83 39.61 37.98 38.97 675400 38.97 up up correct
HUDI.US Huadi International Group Co. Ltd 20260410 0 1.18 1.2199 1.16 1.16 4039 1.16 down down correct
HUIZ.US Huize Holding Limited 20260410 0 1.41 1.61 1.41 1.56 40400 1.56 up up correct
HUMA.US Humacyte Inc 20260410 0 0.611 0.666 0.603 0.645 4666000 0.645 up up correct
HUMAW.US Humacyte Inc 20260410 0 0.0895 0.096 0.0895 0.096 1400 0.096 up up correct
HURC.US Hurco Companies Inc 20260410 0 15.96 16.48 15.73 16.35 19400 16.35 up up correct
HURN.US Huron Consulting Group Inc 20260410 0 123.28 123.85 119.34 120.58 151000 120.58 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260410 0 64.5 68.66 64.5 66.085 5824900 66.085 up up correct
HWBK.US Hawthorn Bancshares Inc 20260410 0 34.19 34.92 34.16 34.92 5300 34.92 up up correct
HWC.US Hancock Whitney Corporation 20260410 0 68.05 68.05 67.09 67.23 430300 67.23 down down correct
HWCPZ.US HWCPZ 20260410 0 22.555 22.555 22.54 22.54 1500 22.54 down down correct
HWKN.US Hawkins Inc 20260410 0 147.12 150.3 145.92 148.1 151500 148.1 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260410 0 0.98 0.989 0.789 0.789 34400 0.789 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260410 0 38.81 40.96 37.24 37.5 2494100 37.5 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260410 0 9.91 10.15 9.89 9.9 486200 9.9 down down correct
IBCP.US Independent Bank Corporation 20260410 0 34.89 34.97 34.36 34.67 115300 34.67 down up incorrect
IBEX.US IBEX Limited 20260410 0 27.79 28.1 27.04 27.49 109700 27.49 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260410 0 72.14 72.28 70.12 71.21 3698500 71.21 down up incorrect
IBOC.US International Bancshares Corporation 20260410 0 71.44 71.69 70.88 71.68 299700 71.68 up down incorrect
IBRX.US ImmunityBio Inc 20260410 0 7.35 7.55 7.1 7.28 14361200 7.28 down up incorrect
ICCC.US ImmuCell Corporation 20260410 0 7.34 7.34 7.04 7.08 17100 7.08 down down correct
ICCM.US Icecure Medical 20260410 0 0.341 0.35 0.313 0.323 256500 0.323 down down correct
ICFI.US ICF International Inc 20260410 0 68.73 68.73 67.28 67.55 219900 67.55 down down correct
ICHR.US Ichor Holdings Ltd 20260410 0 56.4 58.24 54.585 57.5 668400 57.5 up up correct
ICLR.US ICON Public Limited Company 20260410 0 107.76 107.76 104.07 106.81 669600 106.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260410 0 1.7 1.73 1.635 1.72 34300 1.72 up up correct
ICUI.US ICU Medical Inc 20260410 0 126.59 127.89 124.88 125.68 265800 125.68 down down correct
IDCC.US InterDigital Inc 20260410 0 350.27 362.35 347.97 352.27 311200 352.27 up up correct
IDN.US Intellicheck Inc 20260410 0 7.84 8 7.59 7.6 245322 7.6 down down correct
IDXX.US IDEXX Laboratories Inc 20260410 0 579.67 582.24 559.39 563 498600 563 down down correct
IDYA.US IDEAYA Biosciences Inc 20260410 0 30.9 31.315 30.18 30.5 1475000 30.5 down down correct
IEP.US Icahn Enterprises L.P 20260410 0 7.71 7.71 7.52 7.63 613900 7.63 down up incorrect
IESC.US IES Holdings Inc 20260410 0 535.74 545 525.95 532.79 168100 532.79 down up incorrect
IFBD.US Infobird Co. Ltd 20260410 0 0.935 0.959 0.9201 0.9201 4628 0.9201 down up incorrect
IFMK.US iFresh Inc 20260410 0 0.0005 0.0005 0.0005 0.0005 1000 0.0005
IFRX.US InflaRx N.V 20260410 0 1.04 1.052 0.98 1 220500 1 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260410 0 25.97 26.08 25.5 25.83 68600 25.83 down down correct
IHRT.US iHeartMedia Inc 20260410 0 3.54 3.61 3.455 3.6 233450 3.6 up up correct
III.US Information Services Group Inc 20260410 0 4.01 4.01 3.89 3.94 174400 3.94 down down correct
IIIV.US i3 Verticals Inc 20260410 0 21.71 22.317 20.71 20.77 465756 20.77 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260410 0 0.41 0.46 0.41 0.4249 273736 0.4249 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260410 0 0.1 0.1 0.1 0.1 0 0.1
IKT.US Inhibikase Therapeutics Inc 20260410 0 1.69 1.74 1.665 1.7 864300 1.7 up up correct
ILMN.US Illumina Inc 20260410 0 125.07 125.93 118.3 120.93 1805500 120.93 down down correct
ILPT.US Industrial Logistics Properties Trust 20260410 0 5.63 5.65 5.46 5.54 252100 5.4963 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260410 0 10.04 10.04 10.04 10.04 100 10.04
IMCC.US IM Cannabis Corp 20260410 0 0.353 0.361 0.339 0.361 75000 0.361 up up correct
IMCR.US Immunocore Holdings plc 20260410 0 31.84 31.84 30.825 31.05 268469 31.05 down down correct
IMKTA.US Ingles Markets Incorporated 20260410 0 94.89 95.44 92.965 94.04 136633 94.04 down down correct
IMMP.US Immutep Limited 20260410 0 0.3215 0.3293 0.3025 0.3131 895206 0.3131 down down correct
IMMR.US Immersion Corporation 20260410 0 5.65 5.68 5.53 5.59 545600 5.525 down down correct
IMNM.US Immunome Inc 20260410 0 22.56 22.61 21.54 21.67 1138900 21.67 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260410 0 40.13 41.14 39.87 40.91 54200 40.91 up up correct
IMRA.US IMARA Inc 20260410 0 13.94 13.9907 13.765 13.8022 616 13.6729 down down correct
IMRN.US Immuron Limited 20260410 0 0.782 0.793 0.776 0.793 4100 0.793 up up correct
IMRX.US Immuneering Corporation 20260410 0 5.63 5.77 5.445 5.52 573700 5.52 down down correct
IMTE.US Integrated Media Technology Limited 20260410 0 0.735 0.735 0.65 0.7 63200 0.7 down down correct
IMTX.US Immatics N.V 20260410 0 10.73 10.73 10.35 10.43 203600 10.43 down down correct
IMUX.US Immunic Inc 20260410 0 1.31 1.31 1.16 1.17 199800 11.7 down down correct
IMVT.US Immunovant Inc 20260410 0 25.73 25.73 24.48 24.5 1212300 24.5 down down correct
IMXI.US International Money Express Inc 20260410 0 15.8 15.82 15.8 15.82 366100 15.82 up up correct
INAB.US IN8bio Inc. Common Stock 20260410 0 1.43 1.46 1.38 1.39 34700 1.39 down down correct
INBK.US First Internet Bancorp 20260410 0 23.46 23.79 22.66 23.14 76100 23.14 down down correct
INBKZ.US INBKZ 20260410 0 24.31 24.5 24.31 24.5 700 24.5 up up correct
INBX.US Inhibrx Inc 20260410 0 75.75 77.06 72.27 75.27 315600 75.27 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260410 0 0.764 0.774 0.763 0.763 4100 0.763 down down correct
INCY.US Incyte Corporation 20260410 0 97.53 97.57 95.41 96.07 1146800 96.07 down down correct
INDB.US Independent Bank Corp 20260410 0 81.12 81.12 79.52 79.62 223300 79.62 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260410 0 2.88 2.94 2.82 2.91 2229700 2.91 up up correct
INDP.US Indaptus Therapeutics Inc 20260410 0 1.85 2.11 1.795 2.11 123000 2.11 up up correct
INGN.US Inogen Inc 20260410 0 6.7 6.76 6.285 6.33 313600 6.33 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260410 0 11.49 11.6 11 11.04 21500 11.04 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260410 0 0.678 0.72 0.625 0.716 41000 0.716 up down incorrect
INMB.US INmune Bio Inc 20260410 0 1.27 1.295 1.155 1.18 448196 1.18 down up incorrect
INMD.US InMode Ltd 20260410 0 13.68 13.78 13.35 13.53 1192300 13.53 down up incorrect
INN.US PF 20260410 0 17.3869 17.53 17.3 17.53 1498 17.53 up down incorrect
INNV.US InnovAge Holding Corp 20260410 0 8.49 8.49 8.06 8.2 258200 8.2 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260410 0 1.06 1.08 1.03 1.06 2510000 1.06
INOD.US Innodata Inc 20260410 0 36.39 36.58 34.6 35.58 1349500 35.58 down down correct
INOV.US Inovalon Holdings Inc 20260410 0 35.81 35.886 35.81 35.886 400 35.886 up up correct
INSE.US Inspired Entertainment Inc 20260410 0 6.8 6.963 6.31 6.42 137500 6.42 down down correct
INSG.US Inseego Corp 20260410 0 13.3 13.54 13.18 13.31 86400 13.31 up up correct
INSM.US Insmed Incorporated 20260410 0 159.59 160.21 152.99 154.81 1827000 154.81 down down correct
INTA.US Intapp Inc. Common Stock 20260410 0 21.28 21.28 20.13 20.37 985100 20.37 down down correct
INTC.US Intel Corporation 20260410 0 61.52 63.39 60.75 62.38 98624400 62.38 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260410 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260410 0 34.8 35.43 34.3 34.3 26000 34.3 down up incorrect
INTU.US Intuit Inc 20260410 0 359.79 360.4 342.11 350.94 7791200 350.94 down up incorrect
INTZ.US Intrusion Inc 20260410 0 0.8166 0.8708 0.8 0.8021 187264 0.8021 down up incorrect
INVA.US Innoviva Inc 20260410 0 24.3 24.41 23.51 23.76 858900 23.76 down up incorrect
INVE.US Identiv Inc 20260410 0 3.69 3.8 3.58 3.69 74000 3.69
INVZ.US Innoviz Technologies Ltd 20260410 0 0.669 0.707 0.66 0.678 1519100 0.678 up up correct
INVZW.US Innoviz Technologies Ltd 20260410 0 0.0076 0.0076 0.0076 0.0076 0 0.0076
IOBT.US IO Biotech Inc. Common Stock 20260410 0 0.011 0.0194 0.0085 0.0106 3817484 0.0106 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260410 0 77.02 77.145 74.53 75.17 1581578 75.17 down down correct
IOSP.US Innospec Inc 20260410 0 75.68 76.17 75.02 75.66 128500 75.66 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260410 0 3.99 4.31 3.63 3.7 44592900 3.7 down down correct
IPAR.US Inter Parfums Inc 20260410 0 91.68 93.21 91.02 93 211000 93 up up correct
IPDN.US Professional Diversity Network Inc 20260410 0 0.97 1.01 0.932 1 75721 1 up up correct
IPGP.US IPG Photonics Corporation 20260410 0 125.81 128.15 123 127.32 287600 127.32 up up correct
IPHA.US Innate Pharma S.A 20260410 0 1.42 1.45 1.41 1.41 46300 1.41 down down correct
IPSC.US Century Therapeutics Inc. 20260410 0 2.26 2.295 2.2 2.25 910600 2.25 down down correct
IPW.US iPower Inc. 20260410 0 1.12 1.13 1.05 1.11 608500 1.11 down down correct
IPWR.US Ideal Power Inc 20260410 0 2.955 3.06 2.769 2.78 87500 2.78 down down correct
IQ.US iQIYI Inc 20260410 0 1.29 1.3 1.25 1.25 6914900 1.25 down down correct
IRDM.US Iridium Communications Inc 20260410 0 34.7 35 33.23 34.2 1919000 34.2 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260410 0 37.72 40.74 37.7 39.32 35297500 39.32 up up correct
IRIX.US IRIDEX Corporation 20260410 0 1.03 1.03 0.9989 0.9999 229451 0.9999 down up incorrect
IRMD.US IRadimed Corporation 20260410 0 95.32 98.18 92.73 93.4 140804 93.4 down up incorrect
IRTC.US iRhythm Technologies Inc 20260410 0 117.6 118.315 114.263 115.24 305200 115.24 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260410 0 3.6 3.65 3.51 3.63 1223029 3.63 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260410 0 0.201 0.201 0.126 0.128 9124048 5.12 down up incorrect
ISRG.US Intuitive Surgical Inc 20260410 0 455.69 455.79 448.22 450.62 1466300 450.62 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260410 0 26.05 26.3 25.14 25.17 557300 25.17 down up incorrect
ISTR.US Investar Holding Corporation 20260410 0 28.8 28.8 28.25 28.54 187400 28.54 down up incorrect
ITIC.US Investors Title Company 20260410 0 235.35 235.35 228.61 230.55 12900 230.55 down down correct
ITRI.US Itron Inc 20260410 0 95.54 95.55 93.74 94.19 337500 94.19 down down correct
ITRM.US Iterum Therapeutics plc 20260410 0 0.0082 0.0139 0.0071 0.0139 890128 0.0139 up up correct
ITRN.US Ituran Location and Control Ltd 20260410 0 53.23 54 53.06 53.54 140300 53.54 up up correct
IVA.US Inventiva S.A 20260410 0 5.41 5.48 5.19 5.26 728400 5.26 down down correct
IZEA.US IZEA Worldwide Inc 20260410 0 3.75 3.99 3.681 3.91 130500 3.91 up up correct
JACK.US Jack in the Box Inc 20260410 0 12.14 12.38 11.21 11.45 633000 11.45 down down correct
JAGX.US Jaguar Health Inc 20260410 0 0.385 0.39 0.34 0.369 14280 12.915 down down correct
JAKK.US JAKKS Pacific Inc 20260410 0 22.31 22.34 21.6 21.82 31000 21.82 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260410 0 14.54 15.075 14.36 14.93 957000 14.93 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260410 0 199.7 200 192.32 194.2 904100 194.2 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260410 0 225.25 228.1 223.12 227.04 844400 227.04 up down incorrect
JBLU.US JetBlue Airways Corporation 20260410 0 4.93 4.94 4.67 4.74 16480400 4.74 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260410 0 83.74 84.17 82.17 82.48 41000 80.9659 down up incorrect
JD.US JD.com Inc 20260410 0 28.59 29.015 28.58 28.93 10991700 28.93 up up correct
JFIN.US Jiayin Group Inc 20260410 0 4.25 4.308 4.1 4.19 65100 4.19 down down correct
JFU.US 9F Inc 20260410 0 2.78 3.004 2.7 3.004 2000 3.004 up up correct
JG.US Aurora Mobile Limited 20260410 0 6.55 6.55 6.55 6.55 588 6.55
JJSF.US J & J Snack Foods Corp 20260410 0 81.23 82.61 80.18 82.49 144500 82.49 up up correct
JKHY.US Jack Henry & Associates Inc 20260410 0 151.73 152.39 146.92 147.2 1203300 147.2 down down correct
JOUT.US Johnson Outdoors Inc 20260410 0 51.45 52.3 50.46 51.62 108400 51.2915 up up correct
JPM.US PM 20260410 0 17.88 17.92 17.84 17.85 77766 17.85 down down correct
JRSH.US Jerash Holdings (US) Inc 20260410 0 3.06 3.11 3.04 3.1 15700 3.1 up up correct
JRVR.US James River Group Holdings Ltd 20260410 0 6.36 6.36 6.195 6.2 190600 6.2 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260410 0 18.39 18.39 18.13 18.14 4000 18.14 down down correct
JSPR.US Jasper Therapeutics Inc 20260410 0 0.85 0.868 0.747 0.802 800700 0.802 down down correct
JSPRW.US Jasper Therapeutics Inc 20260410 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260410 0 4.36 4.44 4.3 4.42 34400 4.42 up up correct
JWEL.US Jowell Global Ltd 20260410 0 2.44 2.44 2.43 2.43 5800 2.43 down down correct
JYNT.US The Joint Corp 20260410 0 8.78 8.94 8.55 8.73 27900 8.73 down down correct
JZXN.US Jiuzi Holdings Inc 20260410 0 0.915 1 0.906 0.93 299700 0.93 up up correct
KALA.US Kala Pharmaceuticals Inc 20260410 0 0.19 0.2098 0.19 0.203 3327569 0.203 up up correct
KALU.US Kaiser Aluminum Corporation 20260410 0 143.3 144.52 142.17 142.67 105600 142.0036 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260410 0 19.92 20.11 19.14 19.39 630000 19.39 down down correct
KARO.US Karooooo Ltd 20260410 0 51.18 51.99 50.43 50.75 29688 50.75 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260410 0 0.02 0.02 0.02 0.02 900 0.02
KBNT.US Kubient Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260410 0 15.01 15.4 15.01 15.11 943400 15.11 up up correct
KDP.US Keurig Dr Pepper Inc 20260410 0 26.46 26.58 26.16 26.57 11870800 26.57 up up correct
KE.US Kimball Electronics Inc 20260410 0 25.76 26 25.435 25.94 93197 25.94 up up correct
KELYA.US Kelly Services Inc 20260410 0 8.69 8.82 8.63 8.71 378100 8.71 up up correct
KELYB.US Kelly Services Inc 20260410 0 15.75 16.1 15.59 15.59 4600 15.59 down down correct
KEQU.US Kewaunee Scientific Corporation 20260410 0 34.49 35.52 34.49 34.93 2100 34.93 up up correct
KFFB.US Kentucky First Federal Bancorp 20260410 0 4.26 4.58 4.26 4.41 3172 4.41 up up correct
KFRC.US Kforce Inc 20260410 0 29.96 30.11 28.14 28.23 175200 28.23 down down correct
KHC.US The Kraft Heinz Company 20260410 0 23.3 23.6 23.01 23.06 12921300 23.06 down up incorrect
KIDS.US OrthoPediatrics Corp 20260410 0 16.06 16.265 15.63 15.97 147100 15.97 down up incorrect
KINS.US Kingstone Companies Inc 20260410 0 15.22 15.29 14.8 15.08 92847 15.08 down up incorrect
KLAC.US KLA Corporation 20260410 0 1747.62 1759.96 1732.1801 1737.28 686400 1737.28 down down correct
KLDO.US Kaleido Biosciences Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260410 0 78.87 80.97 77.15 77.46 923800 77.46 down down correct
KLTR.US Kaltura Inc. Common Stock 20260410 0 1.08 1.08 1.06 1.08 172200 1.08
KLXE.US KLX Energy Services Holdings Inc 20260410 0 2.2 2.27 2.15 2.23 190100 2.23 up up correct
KMDA.US Kamada Ltd 20260410 0 8.53 8.6 8.45 8.49 29900 8.49 down down correct
KNDI.US Kandi Technologies Group Inc 20260410 0 0.84 0.86 0.81 0.81 123300 0.81 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260410 0 47.21 47.74 46.78 47.08 481100 47.08 down down correct
KNSL.US Kinsale Capital Group Inc 20260410 0 361.25 363.57 348.13 348.31 232800 348.31 down down correct
KOD.US Kodiak Sciences Inc 20260410 0 42.64 43.95 41.74 43.11 738500 43.11 up up correct
KOPN.US Kopin Corporation 20260410 0 2.68 2.77 2.62 2.66 2003400 2.66 down down correct
KOSS.US Koss Corporation 20260410 0 3.88 3.88 3.83 3.86 5600 3.86 down down correct
KPLT.US Katapult Holdings Inc 20260410 0 7.19 7.25 6.97 7.19 16800 7.19
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260410 0 0.0039 0.0039 0.0039 0.0039 21400 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260410 0 2.5 2.6 2.37 2.47 74900 2.47 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260410 0 8.16 8.24 7.81 8 451500 8 down down correct
KRBP.US Kiromic BioPharma Inc 20260410 0 20.345 20.355 19.77 19.77 23 19.77 down down correct
KRKR.US 36Kr Holdings Inc 20260410 0 3.7 3.93 3.7 3.93 1700 3.93 up up correct
KRMD.US Repro Med Systems Inc 20260410 0 4.37 4.405 4.17 4.21 122600 4.21 down down correct
KRNT.US Kornit Digital Ltd 20260410 0 16.08 16.18 15.83 15.88 157000 15.88 down down correct
KRNY.US Kearny Financial Corp 20260410 0 8.18 8.18 8.02 8.03 172700 8.03 down down correct
KROS.US Keros Therapeutics Inc 20260410 0 12.46 12.47 11.2 11.205 334400 11.205 down down correct
KRT.US Karat Packaging Inc 20260410 0 29.89 30.1 29.225 29.78 56069 29.78 down down correct
KRUS.US Kura Sushi USA Inc 20260410 0 57.92 58.98 53.58 55.26 510900 55.26 down down correct
KRYS.US Krystal Biotech Inc 20260410 0 258.87 259.89 255.61 259 162500 259 up up correct
KTCC.US Key Tronic Corporation 20260410 0 2.74 2.79 2.7 2.75 3000 2.75 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260410 0 68.02 70.53 67.43 70.34 2887200 70.34 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260410 0 0.709 0.737 0.69 0.7 435800 0.7 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260410 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260410 0 8.81 8.84 8.58 8.67 880088 8.67 down up incorrect
KVHI.US KVH Industries Inc 20260410 0 9.13 9.15 8.77 9.01 114400 9.01 down up incorrect
KXIN.US Kaixin Auto Holdings 20260410 0 5.83 7.12 5.527 6.28 50700 6.28 up up correct
KYMR.US Kymera Therapeutics Inc 20260410 0 86.86 87.505 84.19 85.05 399600 85.05 down down correct
KZIA.US Kazia Therapeutics Limited 20260410 0 9.1 9.42 8.41 8.82 77200 8.82 down down correct
KZR.US Kezar Life Sciences Inc 20260410 0 7.35 7.48 7.35 7.37 46000 7.37 up up correct
LAKE.US Lakeland Industries Inc 20260410 0 8.94 9.02 8.78 8.93 47000 8.93 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260410 0 133.04 133.99 132.65 133.43 218800 133.43 up up correct
LAND.US Gladstone Land Corporation 20260410 0 10.35 10.43 10.27 10.39 389400 10.3413 up up correct
LANDO.US Gladstone Land Corporation 20260410 0 20.36 20.7 20.35 20.59 15800 20.4674 up up correct
LARAX.US LARAX 20260410 0 8.3 8.3 8.3 8.3 0 8.3
LARK.US Landmark Bancorp Inc 20260410 0 25.99 26.72 25.99 26.72 2900 26.72 up up correct
LASR.US nLIGHT Inc 20260410 0 62.8 66.4 57.8 65.37 1901300 65.37 up up correct
LAUR.US Laureate Education Inc 20260410 0 33.022 33.4 31.575 32.91 1538300 32.91 down down correct
LBRDA.US Liberty Broadband Corporation 20260410 0 51.77 52.43 50.85 51.01 87518 51.01 down down correct
LBRDK.US Liberty Broadband Corporation 20260410 0 52.09 52.72 50.88 51.13 966100 51.13 down down correct
LBRDP.US Liberty Broadband Corporation 20260410 0 23.5 23.5 23.35 23.35 4100 23.35 down down correct
LBTYA.US Liberty Global plc 20260410 0 12.35 12.405 12.1 12.11 1472637 12.11 down down correct
LBTYB.US Liberty Global plc 20260410 0 13.31 14.3 12.9 13.92 13700 13.92 up up correct
LBTYK.US Liberty Global plc 20260410 0 11.9 12.01 11.75 11.77 796202 11.77 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260410 0 30.4 30.4 30.29 30.3 28200 30.3 down down correct
LCID.US Lucid Group Inc. Common Stock 20260410 0 8.81 9.013 8.56 8.58 5941000 8.58 down down correct
LCNB.US LCNB Corp 20260410 0 17.12 17.12 16.77 16.95 20600 16.95 down up incorrect
LCRDX.US LCRDX 20260410 0 8.3 8.3 8.3 8.3 0 8.3
LCRUX.US LCRUX 20260410 0 8.3 8.3 8.3 8.3 0 8.3
LCUT.US Lifetime Brands Inc 20260410 0 7.62 7.67 7.16 7.52 210100 7.4727 down up incorrect
LE.US Lands' End Inc 20260410 0 11.27 11.27 10.77 10.87 302400 10.87 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260410 0 256.3 258.57 255.41 256.26 206700 256.26 down down correct
LEDS.US SemiLEDs Corporation 20260410 0 1.32 1.3699 1.26 1.28 25485 1.28 down down correct
LEE.US Lee Enterprises Incorporated 20260410 0 8.77 8.77 8.16 8.445 39400 8.445 down down correct
LEGH.US Legacy Housing Corporation 20260410 0 21.65 21.65 21 21.1 61700 21.1 down down correct
LEGN.US Legend Biotech Corporation 20260410 0 18.17 18.29 17.76 18.16 2182700 18.16 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260410 0 45.9 45.9 45.9 45.9 0 45.9
LESL.US Leslie's Inc 20260410 0 1.34 1.35 1.3 1.3 14034 1.3 down down correct
LEXX.US Lexaria Bioscience Corp 20260410 0 0.906 0.949 0.871 0.91 92500 0.91 up up correct
LFMD.US LifeMD Inc 20260410 0 3.5 3.71 3.44 3.47 1216200 3.47 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260410 0 23.86 23.86 23.8 23.8 500 23.8 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260410 0 6.48 6.49 6.35 6.4 1057500 6.4 down down correct
LFUS.US Littelfuse Inc 20260410 0 382.01 386.23 379 382.87 249100 382.87 up up correct
LFVN.US LifeVantage Corporation 20260410 0 4.03 4.19 3.975 4.15 108000 4.15 up up correct
LGHL.US Lion Group Holding Ltd 20260410 0 0.928 0.95 0.83 0.837 120600 0.837 down down correct
LGIH.US LGI Homes Inc 20260410 0 40.7 41.39 39.2 39.75 331900 39.75 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260410 0 205.9 206.16 198.55 204.92 277300 204.92 down down correct
LGO.US Largo Resources Ltd 20260410 0 1.26 1.3 1.19 1.19 849900 1.19 down down correct
LGVN.US Longeveron Inc 20260410 0 1.17 1.18 1.085 1.16 792100 1.16 down down correct
LI.US Li Auto Inc 20260410 0 19.07 19.64 19.07 19.21 4680500 19.21 up up correct
LIDR.US Aeye Inc 20260410 0 1.6 1.64 1.57 1.58 696034 1.58 down down correct
LIDRW.US AEye Inc 20260410 0 0.023 0.028 0.022 0.028 42100 0.028 up up correct
LIFE.US aTyr Pharma Inc 20260410 0 13.85 14.4 13.61 13.81 552400 13.81 down down correct
LILA.US Liberty Latin America Ltd 20260410 0 8.33 8.37 8.02 8.13 165529 8.13 down down correct
LILAK.US Liberty Latin America Ltd 20260410 0 8.49 8.54 8.175 8.28 547899 8.28 down down correct
LINC.US Lincoln Educational Services Corporation 20260410 0 40.11 40.92 39.19 40.86 419600 40.86 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260410 0 19.13 19.28 18.87 19.13 446500 19.13
LINK.US Interlink Electronics Inc 20260410 0 3.212 3.212 2.963 3.1 12500 3.1 down down correct
LIQT.US LiqTech International Inc 20260410 0 1.82 1.83 1.72 1.73 18800 1.73 down down correct
LITE.US Lumentum Holdings Inc 20260410 0 908.085 931.75 863 897.3 7136100 897.3 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260410 0 2.44 2.44 2.31 2.4 74083 2.4 down down correct
LIVE.US Live Ventures Incorporated 20260410 0 14.08 14.08 13.18 13.58 6800 13.58 down down correct
LIVN.US LivaNova PLC 20260410 0 63.5 64.17 61.855 62.78 638900 62.78 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260410 0 2.9 3.05 2.71 3.05 129800 3.05 up up correct
LKFN.US Lakeland Financial Corporation 20260410 0 61 61.02 60.24 60.88 98100 60.3526 down down correct
LKQ.US LKQ Corporation 20260410 0 30.19 30.41 29.9 30.38 1192900 30.38 up up correct
LMAT.US LeMaitre Vascular Inc 20260410 0 113 114.94 112.24 114.62 171400 114.62 up down incorrect
LMB.US Limbach Holdings Inc 20260410 0 84.11 84.5 82.28 82.59 123340 82.59 down up incorrect
LMFA.US LM Funding America Inc 20260410 0 0.278 0.28 0.26 0.28 202400 0.28 up down incorrect
LMNR.US Limoneira Company 20260410 0 13.12 13.12 12.66 12.92 60300 12.92 down down correct
LMPX.US LMP Automotive Holdings Inc 20260410 0 0.07 0.07 0.07 0.07 2570 0.07
LNSR.US LENSAR Inc 20260410 0 5.49 5.7 5.45 5.7 46114 5.7 up up correct
LNT.US Alliant Energy Corporation 20260410 0 73.4 73.78 72.87 73.1 2036100 72.5568 down down correct
LNTH.US Lantheus Holdings Inc 20260410 0 81.99 82.19 79.77 80.59 486300 80.59 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260410 0 4.44 4.45 4.41 4.42 7754 4.42 down down correct
LOB.US Live Oak Bancshares Inc 20260410 0 36.54 36.54 35.48 35.71 188800 35.71 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260410 0 14.01 14.01 13.8 13.88 154000 13.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20260410 0 8.11 8.49 8.04 8.32 55100 8.32 up up correct
LOGI.US Logitech International S.A 20260410 0 94.32 94.44 90.55 91.26 1621100 91.26 down down correct
LOOP.US Loop Industries Inc 20260410 0 1.39 1.45 1.37 1.37 58800 1.37 down down correct
LOPE.US Grand Canyon Education Inc 20260410 0 167.73 168.82 164.47 166.52 191600 166.52 down down correct
LOVE.US The Lovesac Company 20260410 0 15.89 15.94 15.21 15.35 200000 15.35 down down correct
LPCN.US Lipocine Inc 20260410 0 2.12 2.21 2.01 2.2 1321700 2.2 up up correct
LPLA.US LPL Financial Holdings Inc 20260410 0 314.34 315.97 307.55 312.53 913200 312.53 down down correct
LPRO.US Open Lending Corporation 20260410 0 1.45 1.55 1.415 1.45 786000 1.45
LPSN.US LivePerson Inc 20260410 0 2.8 2.85 2.72 2.74 92700 2.74 down up incorrect
LPTH.US LightPath Technologies Inc 20260410 0 12.48 13.52 12.48 12.83 3107100 12.83 up down incorrect
LQDA.US Liquidia Corporation 20260410 0 40.38 40.7 38 38.55 1419200 38.55 down up incorrect
LQDT.US Liquidity Services Inc 20260410 0 32.14 32.52 31.77 32.43 223400 32.43 up down incorrect
LRCX.US Lam Research Corporation 20260410 0 263.19 268.23 259.33 263.66 9124700 263.66 up up correct
LRMR.US Larimar Therapeutics Inc 20260410 0 5.11 5.14 4.775 4.85 1898800 4.85 down down correct
LSBK.US Lake Shore Bancorp Inc 20260410 0 15.72 15.72 15.43 15.69 4000 15.69 down down correct
LSCC.US Lattice Semiconductor Corporation 20260410 0 108.21 109.41 105.31 106.1 784200 106.1 down down correct
LSTR.US Landstar System Inc 20260410 0 171.52 172.58 168.16 168.96 313200 168.96 down up incorrect
LTAFX.US Altst Strgs Fd A 20260410 0 11.06 11.06 11.06 11.06 0 11.06
LTBR.US Lightbridge Corporation 20260410 0 10.82 11.37 10.75 10.85 452800 10.85 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260410 0 10.22 10.22 10.22 10.22 0 10.22
LTCH.US Latch Inc 20260410 0 0.23 0.23 0.21 0.21 23200 0.21 down down correct
LTCHW.US Latch Inc 20260410 0 0.0004 0.0004 0.0004 0.0004 700 0.0004
LTIFX.US LTIFX 20260410 0 11.24 11.24 11.24 11.24 0 11.24
LTRN.US Lantern Pharma Inc 20260410 0 1.92 2.01 1.86 1.97 402200 1.97 up up correct
LTRX.US Lantronix Inc 20260410 0 5.51 5.65 5.46 5.62 368739 5.62 up up correct
LTRYW.US Lottery Com 20260410 0 0.0094 0.0094 0.0094 0.0094 62111 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260410 0 1.15 1.17 1.14 1.15 606695 1.15
LULU.US Lululemon Athletica Inc 20260410 0 166.79 167.95 162.8 163.86 1556600 163.86 down down correct
LUNA.US Luna Innovations Incorporated 20260410 0 1.1 1.16 0.84 1.16 32200 1.16 up up correct
LUNG.US Pulmonx Corporation 20260410 0 1.36 1.405 1.34 1.37 193600 1.37 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260410 0 9 9.675 8.92 8.92 23900 8.92 down down correct
LVO.US LiveOne Inc 20260410 0 4.68 4.82 4.53 4.62 38800 4.62 down down correct
LWAY.US Lifeway Foods Inc 20260410 0 23.75 24.02 23.47 23.77 50800 23.77 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260410 0 8.77 10.62 8.75 10.6 13611700 10.6 up up correct
LX.US LexinFintech Holdings Ltd 20260410 0 2.19 2.26 2.18 2.21 1111300 2.0301 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260410 0 0.186 0.193 0.186 0.186 34800 1.86
LXRX.US Lexicon Pharmaceuticals Inc 20260410 0 1.77 1.8 1.7 1.72 1368100 1.72 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260410 0 24 24.225 22.37 22.39 108600 22.39 down down correct
LYFT.US Lyft Inc 20260410 0 13.37 13.58 13.114 13.23 9894200 13.23 down down correct
LYRA.US Lyra Therapeutics Inc 20260410 0 0.53 0.65 0.53 0.65 23947 0.65 up up correct
LYTS.US LSI Industries Inc 20260410 0 19.31 19.605 18.585 19.07 243843 19.07 down up incorrect
LZ.US LegalZoom.com Inc 20260410 0 5.63 5.69 5.28 5.61 2666100 5.61 down up incorrect
MANH.US Manhattan Associates Inc 20260410 0 124.19 124.19 119.06 120.88 1185800 120.88 down down correct
MAPS.US WM Technology Inc 20260410 0 0.39 0.4205 0.3601 0.3921 4918184 0.3921 up up correct
MAPSW.US WM Technology Inc 20260410 0 0.003 0.0054 0.003 0.0031 165437 0.0031 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260410 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260410 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260410 0 354.32 357.0325 352.02 354.1 1122867 354.1 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260410 0 9.74 9.89 9.39 9.54 36746400 9.54 down up incorrect
MARK.US Remark Holdings Inc 20260410 0 0.0011 0.0011 0.0011 0.0011 34026 0.0011
MARPS.US Marine Petroleum Trust 20260410 0 4.97 5.22 4.92 5.17 18900 5.17 up down incorrect
MASI.US Masimo Corporation 20260410 0 178.47 178.49 178.22 178.32 494500 178.32 down down correct
MASS.US 908 Devices Inc 20260410 0 7 7.15 6.87 7.14 244500 7.14 up up correct
MAT.US Mattel Inc 20260410 0 14.72 14.88 14.49 14.64 3091000 14.64 down down correct
MATW.US Matthews International Corporation 20260410 0 26.91 27.3 26.65 27.22 143400 27.22 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260410 0 1.31 1.96 1.3 1.71 7492867 1.71 up up correct
MBIN.US Merchants Bancorp 20260410 0 47.44 47.48 46.78 47.22 110000 47.22 down down correct
MBINN.US Merchants Bancorp 20260410 0 20.34 20.35 20.01 20.32 4400 20.32 down down correct
MBIO.US Mustang Bio Inc 20260410 0 0.743 0.771 0.7 0.7 53200 0.7 down down correct
MBOT.US Microbot Medical Inc 20260410 0 2.51 2.69 2.5 2.59 3004773 2.59 up up correct
MBRX.US Moleculin Biotech Inc 20260410 0 2.54 2.648 2.52 2.62 55200 2.62 up up correct
MBUU.US Malibu Boats Inc 20260410 0 25.43 25.64 25.17 25.48 206800 25.48 up up correct
MBWM.US Mercantile Bank Corporation 20260410 0 53.74 53.97 52.96 53.5 102000 53.5 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260410 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260410 0 31.29 31.46 30.85 31.14 88600 30.8662 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260410 0 21.53 21.7 21.24 21.52 74100 21.52 down up incorrect
MCHP.US Microchip Technology Incorporated 20260410 0 71.91 72.7 70.83 71.56 8065300 71.56 down up incorrect
MCHX.US Marchex Inc 20260410 0 1.54 1.59 1.45 1.55 24500 1.55 up down incorrect
MCRB.US Seres Therapeutics Inc 20260410 0 8.72 9.066 8.27 8.32 52100 8.32 down down correct
MCRI.US Monarch Casino & Resort Inc 20260410 0 98.87 99 97.29 98.33 93100 98.33 down down correct
MDB.US MongoDB Inc 20260410 0 230.52 232.04 215.68 225.95 3075500 225.95 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260410 0 525 526.5 507.54 519.61 294600 519.61 down down correct
MDIA.US MediaCo Holding Inc 20260410 0 0.764 0.785 0.73 0.76 88600 0.76 down down correct
MDLZ.US Mondelez International Inc 20260410 0 59.09 59.32 58.6 59 6807400 59 down down correct
MDRR.US Medalist Diversified REIT Inc 20260410 0 11.5708 11.6763 11.31 11.31 1662 11.242 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260410 0 4.5 4.5 4.5 4.5 400 4.5
MDWD.US MediWound Ltd 20260410 0 17.7 18.09 17.7 17.85 80500 17.85 up up correct
MDXG.US MiMedx Group Inc 20260410 0 4.04 4.07 3.85 3.87 966200 3.87 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260410 0 2.1 2.23 2 2.04 204300 2.04 down down correct
MEDP.US Medpace Holdings Inc 20260410 0 503.1 503.1 487.855 493.53 192100 493.53 down down correct
MELI.US MercadoLibre Inc 20260410 0 1801 1812.89 1756.8701 1773.96 366930 1773.96 down down correct
MEOH.US Methanex Corporation 20260410 0 57.84 60.04 56.89 59.87 3042200 59.87 up down incorrect
MERC.US Mercer International Inc 20260410 0 1.28 1.3 1.12 1.12 525800 1.12 down up incorrect
MESO.US Mesoblast Limited 20260410 0 14.93 15.28 14.85 15 201500 15 up down incorrect
METC.US Ramaco Resources Inc 20260410 0 13.83 14.38 13.51 13.55 1397800 13.55 down up incorrect
MFIN.US Medallion Financial Corp 20260410 0 8.737 8.87 8.67 8.83 182818 8.83 up up correct
MGEE.US MGE Energy Inc 20260410 0 80.78 81.1 80.275 80.77 97206 80.77 down down correct
MGNI.US Magnite Inc 20260410 0 11.98 12.19 11.59 11.98 1701400 11.98
MGNX.US MacroGenics Inc 20260410 0 3.7 3.88 3.535 3.6 2061904 3.6 down down correct
MGPI.US MGP Ingredients Inc 20260410 0 18.97 19.29 18.54 18.77 250800 18.77 down down correct
MGRC.US McGrath RentCorp 20260410 0 113.77 114.71 113.3 114.11 106800 113.6195 up up correct
MGTX.US MeiraGTx Holdings plc 20260410 0 9.36 9.43 8.875 8.97 517900 8.97 down down correct
MGYR.US Magyar Bancorp Inc 20260410 0 17.89 17.89 17.88 17.88 950 17.88 down down correct
MIDD.US The Middleby Corporation 20260410 0 145.16 147.47 142.41 143.03 411600 143.03 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260410 0 4.38 4.93 3.64 4.26 668900 4.26 down up incorrect
MIND.US MIND Technology Inc 20260410 0 8.19 8.23 7.92 8.05 64300 8.05 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260410 0 98.95 99.23 92.77 95.2 722900 95.2 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260410 0 2.05 2.15 1.97 2.02 3652900 2.02 down down correct
MITK.US Mitek Systems Inc 20260410 0 14.13 14.16 13.46 13.55 894400 13.55 down down correct
MKSI.US MKS Instruments Inc 20260410 0 268.26 272.71 266 268.77 789000 268.77 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260410 0 17.59 17.835 16.06 16.23 32300 16.23 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260410 0 171.96 174.79 170.76 171.94 252700 171.94 down up incorrect
MLAB.US Mesa Laboratories Inc 20260410 0 93.69 96.3 92.4 95.84 77700 95.84 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260410 0 10.57 10.57 10.56 10.56 2900 10.56 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260410 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260410 0 5.74 5.79 5.61 5.63 905100 5.63 down down correct
MLKN.US MillerKnoll Inc 20260410 0 15.22 15.48 15.13 15.38 699200 15.38 up up correct
MMLP.US Martin Midstream Partners L.P 20260410 0 2.69 2.82 2.58 2.74 25600 2.74 up up correct
MMSI.US Merit Medical Systems Inc 20260410 0 68.87 68.87 67.78 68.26 520900 68.26 down down correct
MMYT.US MakeMyTrip Limited 20260410 0 42.06 42.23 40.27 40.85 1043300 40.85 down down correct
MNDO.US MIND C.T.I. Ltd 20260410 0 1.08 1.09 1.06 1.07 27024 1.07 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260410 0 62.5 62.53 57.5 58.81 2527000 58.81 down down correct
MNKD.US MannKind Corporation 20260410 0 2.6 2.64 2.55 2.57 3100300 2.57 down down correct
MNOV.US MediciNova Inc 20260410 0 1.45 1.51 1.45 1.49 59300 1.49 up up correct
MNPR.US Monopar Therapeutics Inc 20260410 0 57.6 57.76 54.67 56.08 202600 56.08 down up incorrect
MNRO.US Monro Inc 20260410 0 16.82 16.82 16.1 16.37 548900 16.37 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260410 0 23.79 24 23.175 23.24 34750 23.24 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260410 0 25.12 25.12 25.12 25.12 0 25.12
MNST.US Monster Beverage Corporation 20260410 0 76.17 76.67 75.4 75.72 3826800 75.72 down up incorrect
MNTK.US Montauk Renewables Inc 20260410 0 1.16 1.2 1.14 1.2 213400 1.2 up down incorrect
MNTS.US Momentus Inc 20260410 0 3.4 4.07 3.39 3.48 2094600 3.48 up down incorrect
MNTSW.US Momentus Inc 20260410 0 0.0143 0.0143 0.0143 0.0143 73421 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260410 0 4.332 4.332 4.332 4.332 230 4.332
MOMO.US Momo Inc 20260410 0 5.9 5.98 5.875 5.9 525400 5.9
MORN.US Morningstar Inc 20260410 0 169.7 169.7 165.7 167.97 424000 167.97 down up incorrect
MOTS.US Motus GI Holdings Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260410 0 11.5 11.95 10.75 10.9 65300 10.9 down down correct
MPAA.US Motorcar Parts of America Inc 20260410 0 11.37 11.51 11.37 11.46 38666 11.46 up up correct
MPB.US Mid Penn Bancorp Inc 20260410 0 34.1 34.1 33.38 33.86 184422 33.86 down down correct
MPWR.US Monolithic Power Systems Inc 20260410 0 1339.01 1370 1339.01 1353.85 522400 1353.85 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260410 0 3.96 3.99 3.835 3.85 2178700 3.85 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260410 0 0.275 0.279 0.231 0.26 60600 0.26 down down correct
MRAM.US Everspin Technologies Inc 20260410 0 10.23 10.41 10.06 10.26 480900 10.26 up up correct
MRBK.US Meridian Corporation 20260410 0 20.67 20.72 20.25 20.44 70300 20.44 down down correct
MRCC.US Monroe Capital Corporation 20260410 0 5.09 5.09 4.88 4.88 136484 4.3036 down down correct
MRCY.US Mercury Systems Inc 20260410 0 79.23 80.7 78.25 79.6 447500 79.6 up up correct
MREO.US Mereo BioPharma Group plc 20260410 0 0.317 0.335 0.312 0.329 1167300 0.329 up up correct
MRIN.US Marin Software Incorporated 20260410 0 3982 4088 3909 4088 355415 4088 up up correct
MRKR.US Marker Therapeutics Inc 20260410 0 1.72 1.79 1.62 1.75 194100 1.75 up up correct
MRLN.US Marlin Business Services Corp 20260410 0 10.89 11.49 9.51 10.86 1965400 10.86 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260410 0 1.05 1.13 1.05 1.11 26300 1.11 up up correct
MRNA.US Moderna Inc 20260410 0 51.67 52.89 50.02 50.96 6276500 50.96 down down correct
MRTN.US Marten Transport Ltd 20260410 0 13.95 14.05 13.75 14.01 499800 14.01 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260410 0 3.14 3.14 3.05 3.07 984000 3.07 down down correct
MRVL.US Marvell Technology Inc 20260410 0 123.66 129.84 123.6 128.49 41187000 128.49 up up correct
MS.US PO 20260410 0 17.45 17.48 17.3927 17.41 60913 17.41 down up incorrect
MSBI.US Midland States Bancorp Inc 20260410 0 24.56 24.56 24.08 24.23 127700 24.23 down up incorrect
MSEX.US Middlesex Water Company 20260410 0 55.24 56.3 54.97 55.85 116100 55.85 up down incorrect
MSFT.US Microsoft Corporation 20260410 0 372.98 375.64 370.03 370.87 28111100 370.87 down down correct
MSGM.US Motorsport Games Inc 20260410 0 3.8 3.8 3.51 3.64 48200 3.64 down down correct
MSTR.US MicroStrategy Incorporated 20260410 0 130.05 132.28 127.4 128.64 13097500 128.64 down down correct
MTC.US Mmtec Inc 20260410 0 5.67 5.82 5.35 5.72 38000 5.72 up up correct
MTCH.US Match Group Inc 20260410 0 32.58 32.7 31.66 31.7 2482900 31.7 down down correct
MTEX.US Mannatech Incorporated 20260410 0 6.2 6.45 5.51 5.63 11400 5.63 down down correct
MTLS.US Materialise NV 20260410 0 5.12 5.14 5 5.07 59500 5.07 down down correct
MTRX.US Matrix Service Company 20260410 0 12.29 12.37 12.18 12.21 98700 12.21 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260410 0 252.56 262.08 251.61 258.11 1030800 258.11 up up correct
MU.US Micron Technology Inc 20260410 0 420.29 423.86 410.05 420.59 36377600 420.59 up up correct
MVBF.US MVB Financial Corp 20260410 0 26.46 26.46 25.98 26.37 18000 26.37 down down correct
MVIS.US MicroVision Inc 20260410 0 0.63 0.63 0.6 0.61 2634400 0.61 down down correct
MVST.US Microvast Holdings Inc 20260410 0 1.57 1.66 1.56 1.65 2377091 1.65 up up correct
MVSTW.US Microvast Holdings Inc 20260410 0 0.0449 0.0449 0.0449 0.0449 67988 0.0449
MXCT.US MaxCyte Inc. 20260410 0 0.759 0.82 0.742 0.791 949700 0.791 up up correct
MYFW.US First Western Financial Inc 20260410 0 26.63 26.63 26.28 26.49 9400 26.49 down down correct
MYGN.US Myriad Genetics Inc 20260410 0 4.45 4.62 4.31 4.35 1061400 4.35 down down correct
MYPS.US Playstudios Inc 20260410 0 0.4551 0.4643 0.4309 0.44 865395 0.44 down down correct
MYPSW.US MYPSW 20260410 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260410 0 315.79 321.68 310.17 318.26 267700 318.26 up up correct
MYSZ.US My Size Inc 20260410 0 0.658 0.68 0.65 0.652 21800 0.652 down down correct
NAII.US Natural Alternatives International Inc 20260410 0 2.75 2.84 2.71 2.83 7100 2.83 up up correct
NATH.US Nathan's Famous Inc 20260410 0 101.81 101.91 101.68 101.69 15739 101.69 down down correct
NATR.US Nature's Sunshine Products Inc 20260410 0 27.03 27.22 26.74 26.93 62700 26.93 down down correct
NAUT.US Nautilus Biotechnology Inc 20260410 0 3.07 3.175 2.83 2.95 393000 2.95 down down correct
NAVI.US Navient Corporation 20260410 0 8.3 8.3 7.905 7.94 761000 7.94 down down correct
NBIX.US Neurocrine Biosciences Inc 20260410 0 132.02 133 127.17 128.89 807000 128.89 down down correct
NBN.US Northeast Bank 20260410 0 124.4 124.93 122.3 123.9 111800 123.9 down down correct
NBST.US Newbury Street Acquisition Corporation 20260410 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260410 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260410 0 45.64 45.64 44.88 45.16 175200 45.16 down up incorrect
NBTX.US Nanobiotix S.A 20260410 0 30.71 31 29.65 30.34 46125 30.34 down up incorrect
NCMI.US National CineMedia Inc 20260410 0 3.39 3.4 3.28 3.28 200000 3.28 down up incorrect
NCNA.US NuCana plc 20260410 0 2.135 2.18 1.95 1.97 46500 1.97 down up incorrect
NCNO.US nCino Inc 20260410 0 17.71 17.947 17.245 17.45 4106700 17.45 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260410 0 66.01 66.805 63.16 63.16 12194 63.16 down up incorrect
NCTY.US The9 Limited 20260410 0 5.54 5.54 5 5.11 27300 5.11 down down correct
NDAQ.US Nasdaq Inc 20260410 0 84.21 84.21 82.18 83.16 3384300 83.16 down down correct
NDLS.US Noodles & Company 20260410 0 8.24 8.24 7.89 8.1 91100 8.1 down down correct
NDRA.US ENDRA Life Sciences Inc 20260410 0 5.34 5.38 4.74 4.94 21300 4.94 down down correct
NDSN.US Nordson Corporation 20260410 0 276.44 277.34 274.48 275.28 312000 275.28 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260410 0 25.59 25.59 24.86 25.31 40285 25.31 down down correct
NEGG.US Newegg Commerce Inc 20260410 0 36.31 38.35 36.02 36.46 47100 36.46 up up correct
NEO.US NeoGenomics Inc 20260410 0 7.97 8.12 7.47 7.69 1865500 7.69 down down correct
NEOG.US Neogen Corporation 20260410 0 9.96 10 9.29 9.42 4849700 9.42 down down correct
NEON.US Neonode Inc 20260410 0 1.37 1.42 1.37 1.42 77800 1.42 up up correct
NEPH.US Nephros Inc 20260410 0 2.97 3.07 2.85 2.96 65500 2.96 down down correct
NERV.US Minerva Neurosciences Inc 20260410 0 6.03 6.08 5.478 5.51 309500 5.51 down down correct
NESR.US National Energy Services Reunited Corp 20260410 0 23.69 23.99 22.8 23 1450200 23 down down correct
NEWT.US Newtek Business Services Corp 20260410 0 12.09 12.34 11.99 12.29 275535 12.29 up up correct
NEXI.US NexImmune Inc 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260410 0 7.28 7.66 7.16 7.54 3996128 7.54 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260410 0 14.08 14.08 13.88 13.9 170000 13.9 down down correct
NFE.US New Fortress Energy Inc 20260410 0 0.674 0.71 0.661 0.702 5582700 0.702 up up correct
NFLX.US Netflix Inc 20260410 0 102.47 103.08 101.46 103.01 25769900 103.01 up up correct
NHTC.US Natural Health Trends Corp 20260410 0 2.83 2.88 2.79 2.87 15900 2.87 up up correct
NICE.US NICE Ltd 20260410 0 102.41 103.46 95.69 97 843800 97 down down correct
NICHX.US NICHX 20260410 0 26.13 26.13 26.13 26.13 0 25.934
NIU.US Niu Technologies 20260410 0 2.85 2.94 2.84 2.88 186200 2.88 up up correct
NKSH.US National Bankshares Inc 20260410 0 37.86 37.86 37.04 37.23 66600 37.23 down up incorrect
NKTR.US Nektar Therapeutics 20260410 0 78.36 78.95 76.51 77.5 446200 77.5 down up incorrect
NKTX.US Nkarta Inc 20260410 0 2.33 2.33 2.13 2.17 796000 2.17 down up incorrect
NMFC.US New Mountain Finance Corporation 20260410 0 7.86 8.03 7.86 7.99 1173700 7.99 up up correct
NMIH.US NMI Holdings Inc 20260410 0 39.33 39.425 38.59 38.61 279700 38.61 down down correct
NMRD.US Nemaura Medical Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260410 0 15.26 15.38 15.03 15.15 1065400 15.15 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260410 0 0.755 0.755 0.72 0.732 8200 4.392 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260410 0 6.99 6.99 6.99 6.99 4036 6.99
NNBR.US NN Inc 20260410 0 1.55 1.57 1.51 1.52 59400 1.52 down up incorrect
NNDM.US Nano Dimension Ltd 20260410 0 1.72 1.74 1.685 1.71 1253200 1.71 down up incorrect
NNOX.US Nano 20260410 0 2.34 2.37 2.25 2.27 557107 2.27 down up incorrect
NODK.US NI Holdings Inc 20260410 0 13 13 12.678 12.89 6700 12.89 down down correct
NOTV.US Inotiv Inc 20260410 0 0.2418 0.2418 0.2158 0.2291 373055 0.2291 down down correct
NOVT.US Novanta Inc 20260410 0 124.13 125.75 123.13 125.23 213600 125.23 up up correct
NPCE.US NeuroPace Inc 20260410 0 14.59 14.7 14.04 14.26 123200 14.26 down down correct
NRC.US National Research Corporation 20260410 0 16.97 16.97 16.28 16.48 72693 16.48 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260410 0 10.62 10.62 10.275 10.47 424700 10.47 down down correct
NRIM.US Northrim BanCorp Inc 20260410 0 24.85 24.85 24.19 24.8 119222 24.8 down down correct
NRIX.US Nurix Therapeutics Inc 20260410 0 16.3 16.62 16.02 16.03 1156400 16.03 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260410 0 13.04 13.04 13.04 13.04 0 13.04
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260410 0 13.26 13.26 13.26 13.26 0 13.26
NRXP.US NRx Pharmaceuticals Inc 20260410 0 2.27 2.285 2.185 2.22 477500 2.22 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260410 0 0.0142 0.0142 0.0142 0.0142 155698 0.0142
NSIT.US Insight Enterprises Inc 20260410 0 69.9 70.73 67.93 68.79 219800 68.79 down down correct
NSPR.US InspireMD Inc 20260410 0 1.33 1.42 1.28 1.29 44700 1.29 down down correct
NSSC.US Napco Security Technologies Inc 20260410 0 42.24 42.86 41.81 42.75 312700 42.75 up up correct
NSYS.US Nortech Systems Incorporated 20260410 0 14.08 14.32 13.49 13.78 37300 13.78 down up incorrect
NTAP.US NetApp Inc 20260410 0 96.25 96.58 95.17 95.93 2037500 95.93 down up incorrect
NTCT.US NetScout Systems Inc 20260410 0 32.75 32.945 31.94 32.16 688356 32.16 down up incorrect
NTES.US NetEase Inc 20260410 0 113.91 114.54 112.44 112.72 861100 112.72 down up incorrect
NTGR.US NETGEAR Inc 20260410 0 23.46 23.52 22.995 23.31 246957 23.31 down down correct
NTIC.US Northern Technologies International Corporation 20260410 0 8.53 8.53 8 8 4000 8 down down correct
NTLA.US Intellia Therapeutics Inc 20260410 0 13.87 13.89 13.275 13.49 1809100 13.49 down down correct
NTNX.US Nutanix Inc 20260410 0 36.3 36.588 34.01 34.41 5372600 34.41 down down correct
NTRA.US Natera Inc 20260410 0 202.92 205.58 184 193.03 2871600 193.03 down down correct
NTRB.US Nutriband Inc. Common Stock 20260410 0 3.86 3.99 3.73 3.9 9025 3.9 up up correct
NTRBW.US Nutriband Inc. Warrant 20260410 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260410 0 152 152.6 151.22 152.23 824700 152.23 up up correct
NTRSO.US Northern Trust Corporation 20260410 0 19.22 19.22 19.03 19.07 30000 19.07 down down correct
NTWK.US NetSol Technologies Inc 20260410 0 3.32 3.42 3.28 3.37 28400 3.37 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260410 0 104.89 105.215 99.785 102.74 412800 102.74 down down correct
NUWE.US Nuwellis Inc 20260410 0 1.15 1.15 1.07 1.09 23500 1.09 down down correct
NVAX.US Novavax Inc 20260410 0 8.52 8.55 8.02 8.12 3450300 8.12 down down correct
NVCR.US NovoCure Limited 20260410 0 11 11 10.525 10.58 809700 10.58 down down correct
NVDA.US NVIDIA Corporation 20260410 0 184.31 190 184.3 188.63 160459500 188.63 up up correct
NVEC.US NVE Corporation 20260410 0 76.07 77.56 75.89 76.61 35200 76.61 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260410 0 498.97 503.01 493 496.06 233200 496.06 down down correct
NVNO.US enVVeno Medical Corp 20260410 0 11.5 11.65 11.02 11.05 4500 11.05 down down correct
NVOS.US Novo Integrated Sciences Inc 20260410 0 0.0035 0.0035 0.0035 0.0035 478 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260410 0 9.48 9.93 9.4 9.54 14791900 9.54 up up correct
NVVE.US Nuvve Holding Corp 20260410 0 0.57 0.828 0.563 0.672 10138400 0.672 up up correct
NWBI.US Northwest Bancshares Inc 20260410 0 13.7 13.7 13.51 13.56 814352 13.56 down down correct
NWE.US NorthWestern Corporation 20260410 0 70.34 70.88 70.12 70.61 287900 70.61 up up correct
NWFL.US Norwood Financial Corp 20260410 0 31.22 31.49 30.83 31.35 15600 31.0276 up up correct
NWL.US Newell Brands Inc 20260410 0 4 4.06 3.86 3.89 3567400 3.89 down down correct
NWPX.US Northwest Pipe Company 20260410 0 83.61 84.84 83.61 84.28 52700 84.28 up up correct
NWS.US News Corporation 20260410 0 28.4 28.55 28.155 28.26 779825 28.26 down down correct
NWSA.US News Corporation 20260410 0 24.5 24.73 24.42 24.48 2598200 24.48 down down correct
NXPI.US NXP Semiconductors N.V 20260410 0 207.31 209.97 203.4 204.37 2420400 204.37 down up incorrect
NXST.US Nexstar Media Group Inc 20260410 0 183.72 189.26 182.07 183.92 505900 183.92 up down incorrect
NXTC.US NextCure Inc 20260410 0 11.16 11.77 10.69 11.64 68500 11.64 up down incorrect
NXTP.US Nextplay Technologies Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 139 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260410 0 2.88 2.92 2.82 2.86 38300 2.86 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260410 0 34.78 35.1 34.3 34.85 180900 34.85 up up correct
OCC.US Optical Cable Corporation 20260410 0 9.62 11.91 9.62 11.37 545300 11.37 up up correct
OCCI.US OFS Credit Company Inc 20260410 0 2.99 3 2.94 2.94 225700 2.8915 down down correct
OCCIO.US OFS Credit Company Inc 20260410 0 25.06 25.06 25.06 25.06 400 24.937
OCFC.US OceanFirst Financial Corp 20260410 0 19.09 19.23 18.78 18.87 357919 18.6722 down down correct
OCG.US Oriental Culture Holding LTD 20260410 0 0.646 0.649 0.608 0.608 36700 1.824 down down correct
OCGN.US Ocugen Inc 20260410 0 1.89 1.91 1.75 1.76 6490300 1.76 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260410 0 11.83 12.09 11.79 11.97 1135200 11.97 up up correct
OCUL.US Ocular Therapeutix Inc 20260410 0 9.31 9.43 8.5 8.79 3124900 8.79 down down correct
ODFL.US Old Dominion Freight Line Inc 20260410 0 209.5 212.22 207.55 208.35 1073300 208.35 down down correct
OESX.US Orion Energy Systems Inc 20260410 0 9.61 10.1 8.65 9.34 53192 9.34 down down correct
OFED.US Oconee Federal Financial Corp 20260410 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260410 0 12.45 12.555 12.19 12.38 186798 12.38 down down correct
OFLX.US Omega Flex Inc 20260410 0 33.94 33.94 32.68 32.8 23900 32.8 down down correct
OFS.US OFS Capital Corporation 20260410 0 3.63 3.94 3.5463 3.86 53903 3.86 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260410 0 23.76 23.76 23.76 23.76 0 23.4489
OGI.US OrganiGram Holdings Inc 20260410 0 1.43 1.445 1.385 1.4 368200 1.4 down down correct
OKTA.US Okta Inc 20260410 0 68.41 68.5 62.66 62.93 7230900 62.93 down down correct
OLB.US The OLB Group Inc 20260410 0 0.3974 0.4132 0.3706 0.378 394900 0.378 down down correct
OLED.US Universal Display Corporation 20260410 0 94.16 97.45 93.98 97.22 625500 97.22 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260410 0 92.23 93.005 88.48 89.91 1674800 89.91 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260410 0 16.64 16.9 15.78 16.1 1212600 16.1 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260410 0 2.02 2.03 2.02 2.02 4635800 2.02
OM.US Outset Medical Inc 20260410 0 4.16 4.33 4.125 4.2 104100 4.2 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260410 0 117.05 117.94 115.65 115.83 56300 115.83 down down correct
OMCL.US Omnicell Inc 20260410 0 35.58 35.82 33.78 34.4 325800 34.4 down down correct
OMER.US Omeros Corporation 20260410 0 12.02 12.02 11.46 11.49 970400 11.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260410 0 1.04 1.05 0.879 0.879 7212000 0.879 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260410 0 0.1067 0.1067 0.1067 0.1067 0 0.1067
ON.US ON Semiconductor Corporation 20260410 0 69.14 70.11 68.14 68.65 6275800 68.65 down down correct
ONB.US Old National Bancorp 20260410 0 23.59 23.59 23.34 23.49 3900900 23.49 down down correct
ONCY.US Oncolytics Biotech Inc 20260410 0 1.02 1.1 0.92 0.93 2060100 0.93 down down correct
ONDS.US Ondas Holdings Inc 20260410 0 9.23 9.36 8.99 9.13 33455200 9.13 down down correct
ONEW.US OneWater Marine Inc 20260410 0 10.25 10.25 9.87 10.06 89700 10.06 down down correct
OPBK.US OP Bancorp 20260410 0 14.25 14.33 13.99 14.25 77802 14.25
OPCH.US Option Care Health Inc 20260410 0 29.52 29.69 28.92 29 1599000 29 down up incorrect
OPEN.US Opendoor Technologies Inc 20260410 0 4.37 4.59 4.3 4.32 26305000 4.32 down up incorrect
OPGN.US OpGen Inc 20260410 0 23.5 23.5 23.5 23.5 0 23.5
OPHC.US OptimumBank Holdings Inc 20260410 0 5.29 5.39 5.29 5.34 4500 5.34 up up correct
OPK.US OPKO Health Inc 20260410 0 1.17 1.17 1.14 1.16 1479788 1.16 down down correct
OPRA.US Opera Limited 20260410 0 15.42 15.64 14.67 14.75 469297 14.75 down down correct
OPRT.US Oportun Financial Corporation 20260410 0 4.83 4.945 4.785 4.91 460900 4.91 up up correct
OPRX.US OptimizeRx Corporation 20260410 0 6.2 6.51 5.97 6.13 626400 6.13 down down correct
ORGN.US Origin Materials Inc 20260410 0 2 2.065 1.92 1.95 50900 1.95 down down correct
ORGNW.US Origin Materials Inc Warrant 20260410 0 0.0032 0.0032 0.0032 0.0032 98205 0.0032
ORGO.US Organogenesis Holdings Inc 20260410 0 2.29 2.435 2.27 2.38 2542300 2.38 up up correct
ORGS.US Orgenesis Inc 20260410 0 0.6 0.6 0.16 0.16 200 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260410 0 10.38 10.48 9.98 10.15 2104122 10.15 down down correct
ORLY.US O'Reilly Automotive Inc 20260410 0 94.07 94.07 92.23 93.01 4399100 93.01 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260410 0 3.52 3.55 3.47 3.53 55700 3.53 up up correct
ORRF.US Orrstown Financial Services Inc 20260410 0 38.8 39.14 38.01 38.39 108900 38.39 down down correct
OSBC.US Old Second Bancorp Inc 20260410 0 21.51 21.51 21.18 21.31 405800 21.2376 down down correct
OSIS.US OSI Systems Inc 20260410 0 296.19 297.22 292.48 293.39 131000 293.39 down down correct
OSPN.US OneSpan Inc 20260410 0 10.8 10.85 10.47 10.6 440500 10.6 down down correct
OSS.US One Stop Systems Inc 20260410 0 7.89 8.1 7.695 7.8 800600 7.8 down down correct
OSUR.US OraSure Technologies Inc 20260410 0 3.06 3.11 2.92 2.96 250900 2.96 down down correct
OSW.US OneSpaWorld Holdings Limited 20260410 0 24.83 24.91 24.33 24.37 553300 24.37 down down correct
OTEX.US Open Text Corporation 20260410 0 20.66 21.26 20.49 20.85 2257900 20.85 up up correct
OTLK.US Outlook Therapeutics Inc 20260410 0 0.23 0.25 0.223 0.249 2153900 0.249 up up correct
OTLY.US Oatly Group AB 20260410 0 11.38 12.96 11.38 12.31 284800 12.31 up up correct
OTTR.US Otter Tail Corporation 20260410 0 90.93 91.57 89.88 90.28 155100 90.28 down down correct
OVBC.US Ohio Valley Banc Corp 20260410 0 45.72 45.79 45.25 45.59 15000 45.3436 down down correct
OVID.US Ovid Therapeutics Inc 20260410 0 2.87 2.89 2.72 2.75 3443700 2.75 down down correct
OVLY.US Oak Valley Bancorp 20260410 0 34.67 34.67 34.05 34.41 25900 34.41 down down correct
OWSCX.US OWSCX 20260410 0 19.04 19.04 19.04 19.04 0 19.04
OXBR.US Oxbridge Re Holdings Limited 20260410 0 0.7002 0.7399 0.6707 0.7325 137132 0.7325 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260410 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260410 0 9.98 10.01 9.75 9.75 869600 9.5599 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260410 0 23.725 24 23.725 23.802 2200 23.802 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260410 0 24.8986 24.8986 24.84 24.87 9283 24.6292 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260410 0 24.84 24.88 24.82 24.88 2900 24.7507 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260410 0 1.85 1.87 1.84 1.87 984600 1.8354 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260410 0 23.965 23.965 23.93 23.93 700 23.586 down up incorrect
OZK.US Bank OZK 20260410 0 48.07 48.28 47.85 47.94 1199300 47.47 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260410 0 16.49 16.59 16.4 16.59 18100 16.3046 up up correct
PAA.US Plains All American Pipeline L.P 20260410 0 21.8 22.13 21.75 21.76 1663900 21.3654 down down correct
PAAS.US Pan American Silver Corp 20260410 0 57.2 58.25 57.12 57.64 2867500 57.64 up up correct
PACB.US Pacific Biosciences of California Inc 20260410 0 1.36 1.38 1.31 1.34 3593900 1.34 down down correct
PAGP.US Plains GP Holdings L.P 20260410 0 23.61 23.94 23.55 23.58 938600 23.1774 down down correct
PAHC.US Phibro Animal Health Corporation 20260410 0 59.38 59.4 57.25 57.89 241635 57.89 down down correct
PALI.US Palisade Bio Inc 20260410 0 1.98 2 1.79 1.82 5110300 1.82 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260410 0 7.47 7.47 7.25 7.29 380000 7.29 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260410 0 167.6 167.6 151.28 155.73 15592700 155.73 down down correct
PASG.US Passage Bio Inc 20260410 0 11.19 11.2 9.5 9.89 46500 9.89 down down correct
PATK.US Patrick Industries Inc 20260410 0 119.69 121.39 117.15 117.6 317400 117.6 down up incorrect
PAVM.US PAVmed Inc 20260410 0 9.52 9.753 9.24 9.24 7500 9.24 down up incorrect
PAX.US Patria Investments Limited 20260410 0 12.47 12.56 12.24 12.31 684600 12.31 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260410 0 4.55 4.64 4.49 4.64 2998800 4.64 up down incorrect
PAYS.US PaySign Inc 20260410 0 5.55 5.57 5.1 5.23 1509600 5.23 down up incorrect
PAYX.US Paychex Inc 20260410 0 87.8 88 85.45 85.57 3686500 85.57 down down correct
PBFS.US Pioneer Bancorp Inc 20260410 0 14.48 14.48 14.03 14.41 9900 14.41 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260410 0 13.1 13.72 13.1 13.72 6810 13.6189 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 7254 0.0002
PBYI.US Puma Biotechnology Inc 20260410 0 7.81 7.9 7.58 7.78 317600 7.78 down down correct
PCAR.US PACCAR Inc 20260410 0 127.39 127.94 126.47 127.19 2467900 127.19 down down correct
PCB.US PCB Bancorp 20260410 0 24.29 24.29 24 24.21 19200 24.21 down down correct
PCRX.US Pacira BioSciences Inc 20260410 0 23.92 24.33 23.57 23.79 249100 23.79 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260410 0 2.98 2.98 2.74 2.77 36200 2.77 down down correct
PCT.US PureCycle Technologies Inc 20260410 0 5.53 5.98 5.515 5.94 3442300 5.94 up up correct
PCTTU.US PureCycle Technologies Inc 20260410 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260410 0 0.485 0.485 0.485 0.485 213 0.485
PCTY.US Paylocity Holding Corporation 20260410 0 94.55 96.1 92.99 95.1 1105800 95.1 up up correct
PCVX.US Vaxcyte Inc 20260410 0 61.11 61.41 60.2 60.88 863700 60.88 down down correct
PCYO.US Pure Cycle Corporation 20260410 0 11.77 12.05 11.01 11.23 110000 11.23 down down correct
PDD.US Pinduoduo Inc 20260410 0 101.3 103.86 99.91 100.17 5016400 100.17 down up incorrect
PDEX.US Pro 20260410 0 49.72 51.48 49.695 51.48 17004 51.48 up down incorrect
PDFS.US PDF Solutions Inc 20260410 0 38.4 39.065 38.1 38.83 245116 38.83 up down incorrect
PDLB.US PDL Community Bancorp 20260410 0 17.76 17.76 17.39 17.52 38600 17.52 down down correct
PDSB.US PDS Biotechnology Corporation 20260410 0 1.09 1.12 1.005 1.08 996600 1.08 down down correct
PDSKX.US PDSKX 20260410 0 28.38 28.38 28.38 28.38 0 28.38
PDSRX.US PDSRX 20260410 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260410 0 28.8 28.8 28.8 28.8 0 28.8
PEB.US PH 20260410 0 18.175 18.44 18.1 18.13 1768 18.13 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260410 0 42.01 42.13 41.515 41.77 39670 41.77 down down correct
PEBO.US Peoples Bancorp Inc 20260410 0 34.57 34.57 34.09 34.31 243100 34.31 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260410 0 38.57 38.695 38.29 38.51 648800 38.4016 down down correct
PEGA.US Pegasystems Inc 20260410 0 39.87 39.98 38.38 39.37 2319000 39.37 down up incorrect
PENN.US Penn National Gaming Inc 20260410 0 15.73 15.82 15.15 15.25 2325800 15.25 down up incorrect
PEP.US PepsiCo Inc 20260410 0 157.16 157.79 156.33 157.06 4412700 157.06 down up incorrect
PERI.US Perion Network Ltd 20260410 0 9.63 9.74 9.53 9.56 138700 9.56 down down correct
PESI.US Perma 20260410 0 11.99 12.23 11.94 12.14 77400 12.14 up up correct
PETS.US PetMed Express Inc 20260410 0 2.3 2.37 2.27 2.3 35800 2.3
PETV.US PetVivo Holdings Inc. Common Stock 20260410 0 0.62 0.76 0.62 0.7325 1755 0.7325 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20260410 0 0.039 0.039 0.039 0.039 590 0.039
PETZ.US TDH Holdings Inc 20260410 0 1.19 1.19 1.16 1.185 1500 1.185 down down correct
PFALX.US PFALX 20260410 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260410 0 94.48 94.85 93.15 93.67 44400 93.67 down down correct
PFFLX.US PFFLX 20260410 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260410 0 91.91 92.27 91.1 91.8 969400 91.8 down down correct
PFIS.US Peoples Financial Services Corp 20260410 0 58.11 58.58 57.25 57.75 62000 57.75 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260410 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260410 0 8.4 8.49 8.38 8.42 692000 8.3198 up up correct
PFX.US Phenixfin Corporation 20260410 0 41.08 41.5 41.08 41.5 311 41.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260410 0 23.75 23.75 23.735 23.75 4100 23.4228
PGC.US Peapack 20260410 0 38.79 38.84 37.77 38.38 74600 38.38 down down correct
PGEN.US Precigen Inc 20260410 0 4.3 4.37 4.07 4.16 2826600 4.16 down down correct
PGNY.US Progyny Inc 20260410 0 16.52 16.566 16.1 16.3 946300 16.3 down down correct
PHAR.US Pharming Group NV 20260410 0 17.57 17.57 16.852 17.09 8300 17.09 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260410 0 12.83 13.19 12.505 12.63 1441300 12.63 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260410 0 1.24 1.26 1.21 1.21 188300 1.21 down down correct
PHUN.US Phunware Inc 20260410 0 1.87 1.9 1.86 1.89 116800 1.89 up up correct
PHVS.US Pharvaris N.V 20260410 0 27.11 27.11 26 26.63 140320 26.63 down down correct
PI.US Impinj Inc 20260410 0 106.25 108 100.89 101.54 262000 101.54 down down correct
PIIVX.US PIIVX 20260410 0 48.43 48.43 48.43 48.43 0 48.43
PINC.US Premier Inc 20260410 0 21.23 21.23 21.22 21.23 500 21.23
PKBK.US Parke Bancorp Inc 20260410 0 29.93 29.99 29.385 29.7 162708 29.7 down down correct
PKOH.US Park 20260410 0 26.43 26.43 25.5 26.06 16400 25.9475 down down correct
PLAB.US Photronics Inc 20260410 0 45.18 45.92 44.67 44.9 1015700 44.9 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260410 0 13.55 13.65 12.64 12.88 864200 12.88 down down correct
PLBC.US Plumas Bancorp 20260410 0 51.79 51.82 50.55 51.12 45500 50.7893 down down correct
PLBY.US PLBY Group Inc 20260410 0 1.61 1.635 1.57 1.59 462443 1.59 down down correct
PLCE.US The Children's Place Inc 20260410 0 3.6 4.4 3.36 3.97 2106200 3.97 up up correct
PLMR.US Palomar Holdings Inc 20260410 0 133.51 133.51 127.79 127.8 276300 127.8 down down correct
PLPC.US Preformed Line Products Company 20260410 0 320.26 324 308.62 311.97 104900 311.97 down down correct
PLRX.US Pliant Therapeutics Inc 20260410 0 1.35 1.37 1.28 1.28 546216 1.28 down down correct
PLSE.US Pulse Biosciences Inc 20260410 0 19.4 19.4 17.75 18.67 259800 18.67 down down correct
PLTK.US Playtika Holding Corp 20260410 0 3.2 3.21 3.095 3.13 1130000 3.13 down down correct
PLUG.US Plug Power Inc 20260410 0 2.8 2.9 2.73 2.74 60962400 2.74 down down correct
PLUS.US ePlus inc 20260410 0 81.85 82.63 80.57 81.39 119300 81.39 down down correct
PLXS.US Plexus Corp 20260410 0 223.99 227.99 221.75 227.58 263600 227.58 up up correct
PMAAX.US PMAAX 20260410 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260410 0 0.6794 0.6995 0.649 0.6531 53300 0.6531 down down correct
PMFLX.US PMFLX 20260410 0 10.12 10.12 10.12 10.12 0 10.0848
PMT.US PC 20260410 0 18.275 18.43 18.275 18.42 12508 18.42 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260410 0 17.02 17.51 16.7 17.43 34700 17.43 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260410 0 1.32 1.33 1.29 1.32 260500 1.32
PNBK.US Patriot National Bancorp Inc 20260410 0 1.3 1.34 1.3 1.33 129100 1.33 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260410 0 93.2 93.3 92.205 92.52 903540 92.0524 down down correct
PNNT.US PennantPark Investment Corporation 20260410 0 4.5 4.55 4.46 4.46 565100 4.3824 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260410 0 225.54 226.45 219.6 220.43 140200 220.43 down down correct
PNTG.US The Pennant Group Inc 20260410 0 31.61 31.69 30.2 30.68 141800 30.68 down down correct
PODD.US Insulet Corporation 20260410 0 199.42 199.84 195.28 196.93 729800 196.93 down down correct
POLA.US Polar Power Inc 20260410 0 1.77 1.87 1.77 1.82 97580 1.82 up up correct
POOL.US Pool Corporation 20260410 0 214.56 215.9 211.7 214.91 472800 214.91 up down incorrect
POW.US Powered Brands 20260410 0 26.83 26.96 26.61 26.931 21500 26.931 up down incorrect
POWI.US Power Integrations Inc 20260410 0 55.14 55.9 54.18 54.53 579400 54.53 down up incorrect
POWL.US Powell Industries Inc 20260410 0 230.81 235.31 227 230.94 708800 230.94 up down incorrect
POWW.US AMMO Inc 20260410 0 2.06 2.06 2.05 2.05 228200 2.05 down up incorrect
POWWP.US AMMO Inc 20260410 0 24.96 25 24.96 25 4500 25 up up correct
PPBT.US Purple Biotech Ltd 20260410 0 3.93 4.2 3.93 4.13 8800 4.13 up up correct
PPC.US Pilgrim's Pride Corporation 20260410 0 35.68 35.79 35.24 35.44 545200 35.44 down down correct
PPIH.US Perma 20260410 0 33.19 33.83 30.93 33.55 65600 33.55 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260410 0 2.5 2.5214 2.36 2.37 278002 2.37 down up incorrect
PPTA.US Midas Gold Corp. 20260410 0 30.45 31.265 29.63 29.94 1038500 29.94 down up incorrect
PRAA.US PRA Group Inc 20260410 0 19.2 19.44 18.84 19.12 182900 19.12 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260410 0 325.17 327.56 312.89 316.14 254100 316.14 down down correct
PRCH.US Porch Group Inc 20260410 0 7.03 7.06 6.735 6.76 1081100 6.76 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260410 0 23.52 23.8 22.81 23.2 1129800 23.2 down down correct
PRDO.US Perdoceo Education Corporation 20260410 0 35.55 35.62 34.44 35.38 557700 35.38 down down correct
PRFX.US PainReform Ltd 20260410 0 2.39 2.76 2.377 2.65 110299 2.65 up up correct
PRGS.US Progress Software Corporation 20260410 0 27.46 27.63 26.54 26.65 798500 26.65 down down correct
PRIM.US Primoris Services Corporation 20260410 0 162.53 164.82 160.61 161.14 609400 161.14 down down correct
PRIVX.US Sharespost 100 Fund 20260410 0 47.53 47.53 47.53 47.53 0 47.53
PRLD.US Prelude Therapeutics Incorporated 20260410 0 4.43 4.62 4.08 4.08 194400 4.08 down down correct
PRLVX.US PRLVX 20260410 0 46.58 46.58 46.58 46.58 0 46.58
PROF.US Profound Medical Corp 20260410 0 6.49 6.61 5.89 5.95 251200 5.95 down down correct
PROV.US Provident Financial Holdings Inc 20260410 0 17.24 17.24 17.04 17.13 11600 17.13 down down correct
PRPH.US ProPhase Labs Inc 20260410 0 0.0882 0.1125 0.0882 0.106 36631 0.106 up up correct
PRPL.US Purple Innovation Inc 20260410 0 0.63 0.6389 0.6001 0.611 178550 0.611 down down correct
PRPO.US Precipio Inc 20260410 0 27.82 28.16 26.056 27.25 52400 27.25 down down correct
PRQR.US ProQR Therapeutics N.V 20260410 0 2.02 2.05 1.81 1.85 430193 1.85 down down correct
PRTA.US Prothena Corporation plc 20260410 0 10.6 10.6 10.37 10.5 319034 10.5 down down correct
PRTC.US PureTech Health plc 20260410 0 16.96 16.96 16.5 16.5 4500 16.5 down down correct
PRTH.US Priority Technology Holdings Inc 20260410 0 4.94 4.94 4.575 4.65 481500 4.65 down down correct
PRTS.US CarParts.com Inc 20260410 0 0.79 0.79 0.75 0.7728 605056 0.7728 down up incorrect
PRVA.US Privia Health Group Inc 20260410 0 22.7 22.71 22.247 22.37 875800 22.37 down up incorrect
PSA.US PQ 20260410 0 15.39 15.47 15.38 15.38 3435 15.38 down up incorrect
PSEC.US Prospect Capital Corporation 20260410 0 2.63 2.66 2.62 2.62 2492500 2.5771 down up incorrect
PSHG.US Performance Shipping Inc 20260410 0 1.89 1.91 1.85 1.86 48400 1.86 down up incorrect
PSMT.US PriceSmart Inc 20260410 0 160.18 162.92 155.18 157.03 310100 157.03 down down correct
PSNL.US Personalis Inc 20260410 0 6.15 6.21 5.88 6.02 1425100 6.02 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260410 0 17.27 17.27 17.27 17.27 0 17.27
PSTV.US Plus Therapeutics Inc 20260410 0 4.14 5.35 4.1 4.8 1313700 4.8 up up correct
PTC.US PTC Inc 20260410 0 138.01 141.15 131.62 133.44 1328100 133.44 down up incorrect
PTCT.US PTC Therapeutics Inc 20260410 0 71.57 71.57 68.22 68.69 587600 68.69 down up incorrect
PTEN.US Patterson 20260410 0 10.06 10.22 9.99 10.05 9089300 10.05 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260410 0 104.28 104.28 98.4 98.82 577300 98.82 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260410 0 0.65 0.65 0.585 0.585 1400 0.585 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260410 0 0.0041 0.0278 0.0041 0.0208 6660 0.0208 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260410 0 5.85 5.9 5.74 5.78 712300 5.78 down down correct
PTON.US Peloton Interactive Inc 20260410 0 4.72 4.76 4.57 4.62 6878600 4.62 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260410 0 0.006 0.006 0.005 0.005 107900 0.005 down down correct
PUBM.US PubMatic Inc 20260410 0 8.49 8.56 8.325 8.47 519900 8.47 down down correct
PUCK.US Goal Acquisitions Corp 20260410 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260410 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260410 0 1.27 1.29 1.18 1.2 14600 1.2 down down correct
PWP.US Perella Weinberg Partners 20260410 0 20.56 20.79 19.62 20.43 827000 20.43 down down correct
PXLW.US Pixelworks Inc 20260410 0 5.46 5.47 5.34 5.44 7900 5.44 down down correct
PXS.US Pyxis Tankers Inc 20260410 0 4.47 4.575 4.32 4.45 36900 4.45 down down correct
PYPD.US PolyPid Ltd 20260410 0 4.28 4.41 4.26 4.31 43300 4.31 up up correct
PYPL.US PayPal Holdings Inc 20260410 0 45.915 46.18 44.98 45.24 13130500 45.24 down down correct
PYXS.US Pyxis Oncology Inc. 20260410 0 1.61 1.735 1.6 1.7 727500 1.7 up up correct
PZZA.US Papa John's International Inc 20260410 0 35.9 36.4 35.5 35.63 480900 35.63 down down correct
QCOM.US QUALCOMM Incorporated 20260410 0 128.8 130.61 127.85 128.06 8427400 128.06 down down correct
QCRH.US QCR Holdings Inc 20260410 0 91.55 91.765 90.05 90.79 56509 90.79 down down correct
QDEL.US Quidel Corporation 20260410 0 14.08 14.31 13.84 13.85 2498500 13.85 down down correct
QFIN.US 360 DigiTech Inc 20260410 0 13.77 13.89 12.81 13.58 1279200 12.8152 down down correct
QH.US Quhuo Limited 20260410 0 0.0179 0.0599 0.0179 0.035 8379 1.05 up up correct
QLYS.US Qualys Inc 20260410 0 77.41 79.11 74.74 76.2 1202300 76.2 down down correct
QMCO.US Quantum Corporation 20260410 0 5.95 6.25 5.88 6.04 194300 6.04 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260410 0 5.76 6.24 5.59 5.9 9100 5.9 up up correct
QNST.US QuinStreet Inc 20260410 0 12.13 12.13 11.7623 11.98 509302 11.98 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260410 0 28.58 28.58 28.33 28.44 165400 28.44 down down correct
QRHC.US Quest Resource Holding Corporation 20260410 0 1.14 1.14 1.12 1.12 2300 1.12 down down correct
QRVO.US Qorvo Inc 20260410 0 79.83 80.45 79.33 79.81 780300 79.81 down down correct
QSI.US Quantum 20260410 0 0.75 0.77 0.732 0.741 1881900 0.741 down down correct
QSIAW.US Quantum 20260410 0 0.1994 0.1994 0.1994 0.1994 1522 0.1994
QTRX.US Quanterix Corporation 20260410 0 3.3 3.36 3.235 3.36 677800 3.36 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260410 0 6.93 7.28 6.87 7.06 7924200 7.06 up up correct
QUIK.US QuickLogic Corporation 20260410 0 10.89 11.49 10.89 11.11 270559 11.11 up up correct
QURE.US uniQure N.V 20260410 0 16.29 16.36 13.21 15.38 3282900 15.38 down down correct
RAIL.US FreightCar America Inc 20260410 0 8.93 9.07 8.79 8.98 181000 8.98 up up correct
RAIN.US Rain Therapeutics Inc 20260410 0 2.47 2.47 1.98 2.3 37500 2.3 down down correct
RAND.US Rand Capital Corporation 20260410 0 11.03 11.19 11.03 11.19 3777 11.19 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260410 0 0.795 0.799 0.72 0.74 1182900 0.74 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260410 0 24.02 24.13 23.06 23.3 1551100 23.3 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260410 0 2.75 2.75 2.35 2.35 106800 2.35 down up incorrect
RBB.US RBB Bancorp 20260410 0 22.77 22.96 22.24 22.63 57700 22.4783 down down correct
RBBN.US Ribbon Communications Inc 20260410 0 2.26 2.5 2.24 2.47 2813700 2.47 up up correct
RBCAA.US Republic Bancorp Inc 20260410 0 74.925 75.47 73.305 74.57 118310 74.57 down down correct
RBCN.US Rubicon Technology Inc 20260410 0 3.35 3.35 3.35 3.35 1000 3.35
RBKB.US Rhinebeck Bancorp Inc 20260410 0 15.57 15.57 15.57 15.57 1598 15.57
RCAT.US Red Cat Holdings Inc 20260410 0 12.07 12.48 11.945 12.37 7945100 12.37 up down incorrect
RCEL.US AVITA Medical Inc 20260410 0 4.6 5.04 4.6 5.01 291700 5.01 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260410 0 9.06 9.06 9.06 9.06 0 9.06
RCICX.US Resource Credit Income Fund Class C 20260410 0 9.19 9.19 9.19 9.19 0 9.19
RCIIX.US Resource Credit Income Fund Class I Shar 20260410 0 9.06 9.06 9.06 9.06 0 9.06
RCILX.US RCILX 20260410 0 9.07 9.07 9.07 9.07 0 9.07
RCIWX.US Resource Credit Income Fund Class W Shar 20260410 0 9.05 9.05 9.05 9.05 0 9.05
RCKT.US Rocket Pharmaceuticals Inc 20260410 0 3.59 3.64 3.48 3.49 2334300 3.49 down down correct
RCKY.US Rocky Brands Inc 20260410 0 43.48 44.33 42.875 43.11 59883 43.11 down down correct
RCMT.US RCM Technologies Inc 20260410 0 27.71 27.8 26.29 26.93 67200 26.93 down down correct
RCON.US Recon Technology Ltd 20260410 0 0.94 0.94 0.84 0.86 8500 0.86 down down correct
RDCM.US RADCOM Ltd 20260410 0 12.55 12.63 12.07 12.14 30800 12.14 down down correct
RDHL.US RedHill Biopharma Ltd 20260410 0 0.875 0.875 0.81 0.825 26200 0.825 down down correct
RDI.US Reading International Inc 20260410 0 1.11 1.13 1.08 1.08 12000 1.08 down down correct
RDIB.US Reading International Inc 20260410 0 9.551 9.551 9.551 9.551 307 9.551
RDNT.US RadNet Inc 20260410 0 56.05 56.055 54.52 55.43 428100 55.43 down down correct
RDVT.US Red Violet Inc 20260410 0 37.5 37.65 35.12 35.52 80600 35.52 down up incorrect
RDWR.US Radware Ltd 20260410 0 25.83 25.83 23.33 23.37 365800 23.37 down up incorrect
REAL.US The RealReal Inc 20260410 0 9.7 9.875 9.63 9.69 1963400 9.69 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260410 0 2.48 2.48 2.39 2.44 640741 2.44 down up incorrect
REE.US REE Automotive Ltd. 20260410 0 0.635 0.663 0.601 0.601 62900 0.601 down up incorrect
REED.US Reed's Inc 20260410 0 3.62 4.12 3.5 3.83 24700 3.83 up down incorrect
REFR.US Research Frontiers Incorporated 20260410 0 0.97 0.97 0.96 0.96 4600 0.96 down down correct
REG.US Regency Centers Corporation 20260410 0 78.2 78.9 77.87 78.4 1475400 78.4 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260410 0 771.48 771.48 739.09 748.87 751300 748.87 down down correct
REKR.US Rekor Systems Inc 20260410 0 0.75 0.763 0.733 0.759 2276500 0.759 up up correct
RELI.US Reliance Global Group Inc 20260410 0 490 498 490 498 2700 498 up down incorrect
RELL.US Richardson Electronics Ltd 20260410 0 14.43 14.53 12.18 13.35 313800 13.35 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260410 0 16.98 17.015 16.56 16.86 1980700 16.86 down up incorrect
REPL.US Replimune Group Inc 20260410 0 5.94 6.65 4.76 4.76 8212400 4.76 down up incorrect
RETO.US ReTo Eco 20260410 0 0.75 0.7513 0.6601 0.7099 68816 0.7099 down down correct
REYN.US Reynolds Consumer Products Inc 20260410 0 22.32 22.5 22.14 22.18 691300 22.18 down down correct
RFIL.US RF Industries Ltd 20260410 0 11.77 11.98 11.56 11.83 112293 11.83 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260410 0 28.51 29.481 28.411 28.82 73200 28.82 up up correct
RGCO.US RGC Resources Inc 20260410 0 23.2 23.23 23.17 23.17 4500 22.9493 down down correct
RGEN.US Repligen Corporation 20260410 0 120.62 121.8 118.76 120.1 541100 120.1 down down correct
RGLD.US Royal Gold Inc 20260410 0 267.51 270 264.84 266.82 613700 266.82 down down correct
RGNX.US REGENXBIO Inc 20260410 0 9.03 9.11 8.64 8.8 480500 8.8 down down correct
RGP.US Resources Connection Inc 20260410 0 3.41 3.62 3.305 3.62 697036 3.62 up up correct
RIBT.US RiceBran Technologies 20260410 0 0.0003 0.0003 0.0003 0.0003 3110 0.0003
RICK.US RCI Hospitality Holdings Inc 20260410 0 24.09 24.17 23.65 24.17 44000 24.17 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260410 0 30.55 30.55 28.7765 29.2 782544 29.2 down down correct
RILY.US B. Riley Financial Inc 20260410 0 7.45 7.57 7.18 7.23 454100 7.23 down down correct
RILYN.US B. Riley Financial Inc 20260410 0 24.3 24.5 24.275 24.419 18700 24.0166 up up correct
RILYP.US B. Riley Financial Inc 20260410 0 12.16 12.569 11.84 11.84 9600 11.84 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260410 0 18.09 18.249 18.02 18.02 10900 17.6539 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260410 0 16.7 16.84 16.35 16.55 33587 16.2204 down down correct
RIOT.US Riot Blockchain Inc 20260410 0 16.74 17.15 16.565 16.6 13953800 16.6 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260410 0 15.37 15.87 15.3 15.43 19334300 15.43 up up correct
RKDA.US Arcadia Biosciences Inc 20260410 0 1.377 1.44 1.32 1.32 35500 1.32 down down correct
RKLB.US Rocket Lab USA Inc. 20260410 0 67.7 70.06 66.34 68.05 18621000 68.05 up up correct
RLAY.US Relay Therapeutics Inc 20260410 0 15 15.42 14.51 14.94 2786900 14.94 down down correct
RLMD.US Relmada Therapeutics Inc 20260410 0 7.72 7.94 7.16 7.29 1764301 7.29 down down correct
RLYB.US Rallybio Corporation Common Stock 20260410 0 8.18 8.49 8 8.44 29400 8.44 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260410 0 13.73 14 13.69 13.9 21300 13.9 up up correct
RMBS.US Rambus Inc 20260410 0 108.55 112.74 108.48 110.44 2179800 110.44 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260410 0 2.25 2.28 2.1 2.1 39100 2.1 down down correct
RMNI.US Rimini Street Inc 20260410 0 3.33 3.33 3.24 3.26 223200 3.26 down down correct
RMR.US The RMR Group Inc 20260410 0 16.37 16.55 16.28 16.39 101100 15.9577 up up correct
RMTI.US Rockwell Medical Inc 20260410 0 0.92 0.94 0.89 0.9098 156648 0.9098 down down correct
RNA.US Avidity Biosciences Inc 20260410 0 13.64 13.795 12.63 12.71 1028056 12.71 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260410 0 8.21 8.5 8.21 8.21 11228 8.21
RNST.US Renasant Corporation 20260410 0 39.54 39.58 39.2 39.4 631300 39.4 down down correct
RNW.US Renew Energy Global PLC 20260410 0 4.73 4.91 4.72 4.9 1376900 4.9 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260410 0 0.004 0.008 0.003 0.008 66700 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260410 0 1.05 1.08 0.956 0.985 594900 0.985 down down correct
ROAD.US Construction Partners Inc 20260410 0 117.5 119.06 114.9 118.86 247400 118.86 up up correct
ROCK.US Gibraltar Industries Inc 20260410 0 41.19 41.51 40.13 40.18 623600 40.18 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260410 0 28.48 28.539 27.95 28.21 3127300 28.21 down down correct
ROKU.US Roku Inc 20260410 0 100.88 102.93 97.68 102.47 2252200 102.47 up up correct
ROOT.US Root Inc 20260410 0 46.26 46.74 43.95 44 373400 44 down down correct
ROST.US Ross Stores Inc 20260410 0 224.4 224.84 219.69 221.16 2978000 221.16 down down correct
RPAY.US Repay Holdings Corporation 20260410 0 2.88 3.14 2.88 3.01 1845000 3.01 up up correct
RPD.US Rapid7 Inc 20260410 0 5.05 5.265 4.99 5.07 2543200 5.07 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260410 0 2.13 2.2 2.08 2.12 153900 2.12 down down correct
RPRX.US Royalty Pharma plc 20260410 0 48.3 48.36 47.73 47.9 2369800 47.9 down down correct
RRBI.US Red River Bancshares Inc 20260410 0 94.14 94.14 92.12 93.69 48400 93.69 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260410 0 3.43 3.44 3.33 3.43 106400 3.43
RRR.US Red Rock Resorts Inc 20260410 0 56.67 56.75 55.98 56.2 781100 56.2 down down correct
RSSS.US Research Solutions Inc 20260410 0 2.45 2.47 2.4 2.41 7400 2.41 down down correct
RSVR.US Reservoir Media Inc 20260410 0 10.13 10.19 9.956 10.05 60700 10.05 down down correct
RSVRW.US Reservoir Media Management Inc 20260410 0 0.18 0.18 0.18 0.18 0 0.18
RUN.US Sunrun Inc 20260410 0 13.395 13.64 13.23 13.28 4258700 13.28 down down correct
RUSHA.US Rush Enterprises Inc 20260410 0 71.1 71.62 70.68 71.15 514300 71.15 up up correct
RUSHB.US Rush Enterprises Inc 20260410 0 72.77 72.77 71.31 71.81 83900 71.81 down down correct
RVMD.US Revolution Medicines Inc 20260410 0 97.03 97.225 94.63 96.43 1985000 96.43 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260410 0 0.86 0.86 0.76 0.77 484200 0.77 down down correct
RVSB.US Riverview Bancorp Inc 20260410 0 5.77 5.77 5.59 5.64 33100 5.62 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260410 0 6.6 6.72 6.527 6.59 621300 6.59 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260410 0 3.32 3.38 3.24 3.28 8619100 3.28 down up incorrect
RXST.US RxSight Inc. Common Stock 20260410 0 6.78 6.86 6.57 6.83 422579 6.83 up down incorrect
RXT.US Rackspace Technology Inc 20260410 0 0.91 1.33 0.9005 1.32 20691856 1.32 up down incorrect
RYAAY.US Ryanair Holdings plc 20260410 0 63.76 63.93 62.32 62.36 713200 62.36 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260410 0 86.17 86.27 82.96 84.39 379100 84.39 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260410 0 25.13 25.13 25.051 25.08 6400 25.08 down up incorrect
RZLT.US Rezolute Inc 20260410 0 3.67 3.87 3.575 3.64 2471500 3.64 down down correct
SABR.US Sabre Corporation 20260410 0 1.51 1.53 1.455 1.52 2631100 1.52 up up correct
SABS.US SAB Biotherapeutics Inc 20260410 0 3.83 3.89 3.735 3.75 197600 3.75 down down correct
SABSW.US SAB Biotherapeutics Inc 20260410 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260410 0 75.63 75.63 74.07 74.76 86300 74.76 down up incorrect
SAIA.US Saia Inc 20260410 0 402.41 405.99 397.64 401.85 296500 401.85 down up incorrect
SALM.US Salem Media Group Inc 20260410 0 0.4566 0.4571 0.4505 0.4535 1812 0.4535 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260410 0 13.24 13.28 12.93 13.06 32600 13.06 down down correct
SANA.US Sana Biotechnology Inc 20260410 0 3.14 3.175 3.05 3.09 1380100 3.09 down down correct
SANM.US Sanmina Corporation 20260410 0 143.87 148.45 141.85 147.76 394700 147.76 up up correct
SANW.US S&W Seed Company 20260410 0 0.03 0.03 0.03 0.03 434 0.03
SATS.US EchoStar Corporation 20260410 0 120.09 132.43 117.76 128.59 9102700 128.59 up up correct
SAVA.US Cassava Sciences Inc 20260410 0 1.72 1.74 1.64 1.64 177521 1.64 down down correct
SBAC.US SBA Communications Corporation 20260410 0 218.16 224.2 217.15 223.75 1556400 223.75 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260410 0 32.61 32.61 32.19 32.37 638800 32.37 down down correct
SBET.US Sharplink Gaming Ltd 20260410 0 6.55 6.67 6.45 6.52 8190600 6.52 down down correct
SBFG.US SB Financial Group Inc 20260410 0 22.31 22.6 22.09 22.3 4200 22.3 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260410 0 13.88 14.48 13.86 14.37 434913 14.37 up up correct
SBLK.US Star Bulk Carriers Corp 20260410 0 24.32 24.365 23.85 24.22 917016 24.22 down down correct
SBNY.US Signature Bank 20260410 0 0.72 0.72 0.72 0.72 0 0.72
SBRA.US Sabra Health Care REIT Inc 20260410 0 20.35 20.52 20.3 20.46 959700 20.46 up up correct
SBSI.US Southside Bancshares Inc 20260410 0 33.18 33.18 32.66 33 62300 33 down down correct
SBUX.US Starbucks Corporation 20260410 0 97 97.28 96.06 96.6 5356400 96.6 down up incorrect
SCHL.US Scholastic Corporation 20260410 0 39.44 39.79 39.31 39.57 449700 39.3733 up down incorrect
SCKT.US Socket Mobile Inc 20260410 0 0.85 0.93 0.85 0.88 6400 0.88 up up correct
SCOR.US comScore Inc 20260410 0 7.51 7.605 7.43 7.43 16075 7.43 down down correct
SCPS.US Scopus BioPharma Inc 20260410 0 0.0004 0.0004 0.0004 0.0004 141 0.0004
SCSC.US ScanSource Inc 20260410 0 38.3 38.41 37.82 38.09 133109 38.09 down up incorrect
SCVL.US Shoe Carnival Inc 20260410 0 18.04 18.04 17.55 17.62 383700 17.62 down up incorrect
SCYX.US SCYNEXIS Inc 20260410 0 1.01 1.05 0.96 1 606512 1 down down correct
SDGR.US Schrödinger Inc 20260410 0 11.57 11.845 11.2 11.37 1123300 11.37 down down correct
SEAC.US SeaChange International Inc 20260410 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260410 0 6.49 6.495 5.93 6.06 118300 6.06 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260410 0 0.057 0.057 0.057 0.057 0 0.057
SEDG.US SolarEdge Technologies Inc 20260410 0 42.25 42.7 40.4 41.76 2933200 41.76 down down correct
SEED.US Origin Agritech Limited 20260410 0 1.29 1.45 1.23 1.25 46100 1.25 down down correct
SEER.US Seer Inc 20260410 0 1.7 1.7 1.67 1.69 109451 1.69 down down correct
SEIC.US SEI Investments Company 20260410 0 76.89 77.13 75.87 76.98 1000000 76.98 up up correct
SELF.US Global Self Storage Inc 20260410 0 5.21 5.31 5.17 5.27 27200 5.27 up up correct
SENEA.US Seneca Foods Corporation 20260410 0 165.98 167.33 162.51 167.32 139100 167.32 up up correct
SENEB.US Seneca Foods Corporation 20260410 0 164.98 164.98 164.98 164.98 500 164.98
SERA.US Sera Prognostics Inc. Class A Common Stock 20260410 0 2.12 2.12 1.91 1.97 46700 1.97 down down correct
SFBC.US Sound Financial Bancorp Inc 20260410 0 44.67 44.67 44.67 44.67 1987 44.67
SFBS.US ServisFirst Bancshares Inc 20260410 0 79.53 79.53 78.025 78.15 165500 78.15 down down correct
SFIX.US Stitch Fix Inc 20260410 0 3.17 3.17 3.02 3.07 1839500 3.07 down down correct
SFM.US Sprouts Farmers Market Inc 20260410 0 75.57 77.25 74.93 77.17 1237200 77.17 up up correct
SFNC.US Simmons First National Corporation 20260410 0 20.95 21.18 20.47 20.5 1053300 20.5 down down correct
SFST.US Southern First Bancshares Inc 20260410 0 59.27 59.7 58.13 58.41 60000 58.41 down up incorrect
SGA.US Saga Communications Inc 20260410 0 11.76 11.86 11.76 11.78 1800 11.78 up down incorrect
SGC.US Superior Group of Companies Inc 20260410 0 10.7 10.79 10.55 10.76 25700 10.76 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260410 0 3.5 3.55 3.395 3.45 175000 3.45 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260410 0 14.15 15.09 14.15 14.85 1981300 14.85 up up correct
SGMO.US Sangamo Therapeutics Inc 20260410 0 0.26 0.28 0.25 0.25 4418600 0.25 down down correct
SGRP.US SPAR Group Inc 20260410 0 0.56 0.57 0.53 0.53 24800 0.53 down down correct
SGRY.US Surgery Partners Inc 20260410 0 13.03 13.13 12.81 12.91 833200 12.91 down down correct
SHBI.US Shore Bancshares Inc 20260410 0 19.58 19.78 19.255 19.53 190563 19.53 down down correct
SHC.US Sotera Health Company 20260410 0 15.34 15.43 15.24 15.36 1912200 15.36 up up correct
SHEN.US Shenandoah Telecommunications Company 20260410 0 15.04 15.23 14.87 15.14 162400 15.14 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260410 0 14.09 14.52 14.03 14.34 231100 14.34 up up correct
SHLS.US Shoals Technologies Group Inc 20260410 0 7 7.21 6.91 6.98 3303000 6.98 down down correct
SHO.US PI 20260410 0 19.65 19.725 19.65 19.7 4371 19.7 up up correct
SHOO.US Steven Madden Ltd 20260410 0 38.22 38.46 37.87 37.96 785100 37.96 down down correct
SIBN.US SI 20260410 0 13.74 13.765 12.51 12.84 1015179 12.84 down down correct
SIEB.US Siebert Financial Corp 20260410 0 1.77 1.79 1.7343 1.77 12153 1.77
SIFY.US Sify Technologies Limited 20260410 0 13.81 14 13.4 13.77 59600 13.77 down down correct
SIGA.US SIGA Technologies Inc 20260410 0 4.47 4.47 4.33 4.36 753000 4.36 down down correct
SIGI.US Selective Insurance Group Inc 20260410 0 81.34 82.2 79.5 79.94 625000 79.94 down down correct
SIGIP.US Selective Insurance Group Inc 20260410 0 16.29 16.29 16.21 16.267 3500 16.267 down down correct
SILC.US Silicom Ltd 20260410 0 22.23 22.5 21.71 22.06 14400 22.06 down down correct
SIMO.US Silicon Motion Technology Corporation 20260410 0 126.44 130.63 126.29 126.71 535000 126.71 up up correct
SINT.US Sintx Technologies Inc 20260410 0 2.68 2.73 2.65 2.68 12900 2.68
SIRI.US Sirius XM Holdings Inc 20260410 0 23.44 23.76 23.44 23.7 2320700 23.7 up up correct
SISI.US Shineco Inc 20260410 0 0.309 0.309 0.309 0.309 0 0.309
SITM.US SiTime Corporation 20260410 0 413.23 430.015 408 420.32 266600 420.32 up up correct
SJ.US Scienjoy Holding Corporation 20260410 0 1.36 1.36 1.27 1.29 1500 1.29 down down correct
SKIN.US The Beauty Health Company 20260410 0 0.893 0.927 0.892 0.898 287100 0.898 up up correct
SKYT.US SkyWater Technology Inc 20260410 0 28.55 28.93 28.4 28.78 932855 28.78 up up correct
SKYW.US SkyWest Inc 20260410 0 94.88 95.55 93.61 94.31 252000 94.31 down down correct
SLAB.US Silicon Laboratories Inc 20260410 0 210.5 211.68 210.26 211.22 272900 211.22 up down incorrect
SLDB.US Solid Biosciences Inc 20260410 0 8.13 8.25 7.9 8.02 647606 8.02 down up incorrect
SLGL.US Sol 20260410 0 74.05 77.8 71.9 74.86 73200 74.86 up down incorrect
SLGN.US Silgan Holdings Inc 20260410 0 41.94 42.24 41.27 41.48 431500 41.48 down down correct
SLM.US SLM Corporation 20260410 0 21.38 21.63 21.25 21.47 2687200 21.47 up up correct
SLMBP.US SLM Corporation 20260410 0 74.48 74.63 74.48 74.63 900 74.63 up up correct
SLN.US Silence Therapeutics plc 20260410 0 5.79 5.825 5.18 5.73 923300 5.73 down down correct
SLNG.US Stabilis Solutions Inc 20260410 0 3.62 3.72 3.48 3.48 24500 3.48 down down correct
SLNH.US Soluna Holdings Inc 20260410 0 0.73 0.77 0.7 0.71 1673400 0.71 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260410 0 8.1 8.45 7.7 7.95 11900 7.95 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260410 0 52.5 52.69 52.48 52.63 3574400 52.63 up down incorrect
SLP.US Simulations Plus Inc 20260410 0 15.56 15.56 12.62 13.04 1378600 13.04 down up incorrect
SLRC.US SLR Investment Corp 20260410 0 14.9 15.25 14.81 15.01 471800 15.01 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260410 0 5.03 5.1 4.73 4.76 3965100 4.76 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260410 0 25.53 25.53 25.53 25.53 600 25.53
SMBC.US Southern Missouri Bancorp Inc 20260410 0 67.23 67.99 65.6 66.8 146700 66.8 down down correct
SMBK.US SmartFinancial Inc 20260410 0 42.44 42.45 41.59 42.19 47200 42.19 down down correct
SMCI.US Super Micro Computer Inc 20260410 0 23.64 25.55 23.64 25.26 43565800 25.26 up up correct
SMID.US Smith 20260410 0 29.87 29.92 28.75 29.87 7200 29.87
SMIT.US Schmitt Industries Inc 20260410 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260410 0 19.31 19.89 19.15 19.67 2520900 19.67 up up correct
SMPL.US The Simply Good Foods Company 20260410 0 11.56 11.58 10.375 10.44 8671000 10.44 down down correct
SMSI.US Smith Micro Software Inc 20260410 0 0.71 0.71 0.69 0.7 32800 0.7 down down correct
SMTC.US Semtech Corporation 20260410 0 92.1 92.1 84.28 85.22 3391200 85.22 down down correct
SMTI.US Sanara MedTech Inc 20260410 0 17.03 17.1 16.21 16.53 41000 16.53 down down correct
SNAX.US Stryve Foods Inc 20260410 0 0.01 0.01 0.01 0.01 0 0.01
SNBR.US Sleep Number Corporation 20260410 0 1.35 1.43 1.27 1.41 1546066 1.41 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260410 0 17.53 17.71 17.24 17.32 304352 17.32 down up incorrect
SND.US Smart Sand Inc 20260410 0 4.81 5.045 4.81 4.93 254700 4.8322 up down incorrect
SNDL.US Sundial Growers Inc 20260410 0 1.38 1.44 1.36 1.42 1906600 1.42 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260410 0 24.74 24.83 24.21 24.44 912000 24.44 down down correct
SNES.US SenesTech Inc 20260410 0 1.68 1.72 1.6 1.6 11500 1.6 down down correct
SNEX.US StoneX Group Inc 20260410 0 93.8 93.8 91.13 92.9 829000 92.9 down down correct
SNFCA.US Security National Financial Corporation 20260410 0 9.64 9.67 9.55 9.55 15877 9.55 down down correct
SNGX.US Soligenix Inc 20260410 0 1.15 1.15 1.12 1.12 104000 1.12 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260410 0 2.38 2.38 2.25 2.28 31200 2.28 down up incorrect
SNPS.US Synopsys Inc 20260410 0 401.61 403.92 389.15 392.24 1602300 392.24 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260410 0 22.99 22.99 21.5 21.817 10000 21.817 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260410 0 30.26 31 29.21 29.89 11900 29.89 down up incorrect
SNT.US Senstar Technologies Ltd. 20260410 0 3.03 3.1 3.03 3.04 10300 3.04 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260410 0 1.985 2.05 1.985 2.04 1100 2.04 up up correct
SNY.US Sanofi 20260410 0 47.57 47.59 46.64 46.76 2230500 46.76 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260410 0 16.3 16.49 16.095 16.22 31786000 16.22 down down correct
SOHOB.US Sotherly Hotels Inc 20260410 0 15.152 16.19 15.152 15.3 5000 15.3 up up correct
SOHON.US Sotherly Hotels Inc 20260410 0 15.58 15.58 15.36 15.36 300 15.36 down down correct
SOHOO.US Sotherly Hotels Inc 20260410 0 16.26 16.26 16.26 16.26 0 16.26
SOHU.US Sohu.com Limited 20260410 0 15.11 15.25 14.82 15.02 104500 15.02 down down correct
SONM.US Sonim Technologies Inc 20260410 0 3.21 3.53 2.85 2.97 35700 2.97 down down correct
SONO.US Sonos Inc 20260410 0 13.02 13.11 12.75 12.97 687000 12.97 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260410 0 0.401 0.417 0.355 0.381 524500 0.381 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260410 0 4.75 4.77 4.6 4.7 94702 4.7 down down correct
SOTK.US Sono 20260410 0 4.05 4.1 3.95 3.95 23182 3.95 down down correct
SPCB.US SuperCom Ltd 20260410 0 8.43 8.62 8.36 8.45 37800 8.45 up up correct
SPFI.US South Plains Financial Inc 20260410 0 44.48 44.55 43.83 44.23 87500 44.056 down down correct
SPOK.US Spok Holdings Inc 20260410 0 11.29 11.32 11.08 11.11 104480 11.11 down up incorrect
SPRB.US Spruce Biosciences Inc 20260410 0 65.75 66.865 63.32 63.63 82300 63.63 down down correct
SPRO.US Spero Therapeutics Inc 20260410 0 2.8 2.8 2.625 2.67 786900 2.67 down down correct
SPSC.US SPS Commerce Inc 20260410 0 52.11 52.84 50.55 51.45 639200 51.45 down down correct
SPT.US Sprout Social Inc 20260410 0 5.35 5.36 4.935 4.99 2404700 4.99 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260410 0 1.38 1.49 1.335 1.48 1243400 1.48 up up correct
SPWR.US SunPower Corporation 20260410 0 1.14 1.175 1.13 1.16 735000 1.16 up up correct
SQFT.US Presidio Property Trust Inc 20260410 0 4.11 4.35 3.38 3.89 48862859 3.89 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260410 0 6.78 7.75 6.75 7.18 18300 7.18 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260410 0 15.37 15.49 14.7 15.47 3343700 15.47 up up correct
SRAX.US SRAX Inc 20260410 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20260410 0 74.22 74.22 72.94 73.88 203800 73.88 down down correct
SRNE.US Sorrento Therapeutics Inc 20260410 0 0.0019 0.0025 0.0019 0.0023 41888 0.0023 up up correct
SRPT.US Sarepta Therapeutics Inc 20260410 0 22.24 22.25 21.14 21.18 1993600 21.18 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260410 0 58.68 58.68 58.68 58.68 0 58.68
SRRK.US Scholar Rock Holding Corporation 20260410 0 49.25 50 48.55 49.96 1186100 49.96 up up correct
SRTS.US Sensus Healthcare Inc 20260410 0 4.4 4.49 4.34 4.49 55900 4.49 up up correct
SRZN.US Surrozen Inc. Common Stock 20260410 0 27.56 28.46 26.5 28.2 216000 28.2 up up correct
SRZNW.US Surrozen Inc. Warrant 20260410 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260410 0 98.98 99.1 97.44 97.66 867000 97.66 down down correct
SSBI.US Summit State Bank 20260410 0 13.62 13.69 13.62 13.69 2100 13.69 up up correct
SSKN.US STRATA Skin Sciences Inc 20260410 0 0.17 0.17 0.15 0.15 33700 0.15 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260410 0 67.96 68.44 66.48 67.26 2944100 67.26 down down correct
SSP.US The E.W. Scripps Company 20260410 0 4.01 4.12 3.95 4.11 359400 4.11 up up correct
SSRM.US SSR Mining Inc 20260410 0 33.64 34.51 32.83 33.13 4531700 33.13 down down correct
SSSS.US SuRo Capital Corp 20260410 0 12.87 12.99 11.73 11.91 740100 11.91 down down correct
SSTI.US ShotSpotter Inc 20260410 0 6.72 6.72 6.21 6.21 106300 6.21 down down correct
SSYS.US Stratasys Ltd 20260410 0 8.39 8.45 8.26 8.35 486300 8.35 down down correct
STAA.US STAAR Surgical Company 20260410 0 25.21 26.6 25 26.44 1743600 26.44 up up correct
STAB.US Statera Biopharma Inc 20260410 0 0.0004 0.0004 0.0004 0.0004 125 0.0004
STBA.US S&T Bancorp Inc 20260410 0 44.55 44.64 43.58 43.81 152500 43.81 down down correct
STEP.US StepStone Group Inc 20260410 0 46.2 46.75 45.14 45.91 825500 45.91 down down correct
STGW.US MDC Partners Inc 20260410 0 6.51 6.53 6.15 6.27 983200 6.27 down up incorrect
STIM.US Neuronetics Inc 20260410 0 1.4 1.4 1.26 1.35 2091000 1.35 down down correct
STKL.US SunOpta Inc 20260410 0 6.49 6.49 6.48 6.48 309600 6.48 down down correct
STKS.US The ONE Group Hospitality Inc 20260410 0 1.79 1.79 1.69 1.71 62553 1.71 down down correct
STLD.US Steel Dynamics Inc 20260410 0 192.55 194.59 190.33 190.57 817600 190.57 down down correct
STNE.US StoneCo Ltd 20260410 0 14.05 14.3 13.76 14.06 4143200 11.6152 up up correct
STOK.US Stoke Therapeutics Inc 20260410 0 35.05 35.39 34.044 34.33 358100 34.33 down down correct
STRA.US Strategic Education Inc 20260410 0 82.46 83.23 79.14 81.19 317200 81.19 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260410 0 100.01 100.01 100 100 5293461 99.042 down down correct
STRL.US Sterling Construction Company Inc 20260410 0 437.1 455 430.01 446.36 338800 446.36 up up correct
STRO.US Sutro Biopharma Inc 20260410 0 26.88 26.92 24.9446 25.86 202130 25.86 down down correct
STRR.US Star Equity Holdings Inc 20260410 0 9.7 9.75 9.61 9.65 1300 9.65 down down correct
STRRP.US Star Equity Holdings Inc 20260410 0 9.86 9.87 9.86 9.87 200 9.87 up up correct
STRS.US Stratus Properties Inc 20260410 0 30.96 30.96 30 30.41 5800 30.41 down down correct
STRT.US Strattec Security Corporation 20260410 0 82.14 84.31 78.62 82.16 140900 82.16 up up correct
STTK.US Shattuck Labs Inc 20260410 0 7.39 7.45 6.825 6.92 472400 6.92 down down correct
STX.US Seagate Technology Holdings plc 20260410 0 504.67 509.55 494.6 503.13 3435200 503.13 down down correct
SUNS.US SLR Senior Investment Corp 20260410 0 7.9 7.97 7.78 7.78 96600 7.78 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260410 0 51.62 51.71 50 50.68 445300 50.68 down down correct
SURG.US SurgePays Inc. Common Stock 20260410 0 0.673 0.7 0.65 0.67 145000 0.67 down down correct
SVA.US Sinovac Biotech Ltd 20260410 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260410 0 1.28 1.305 1.21 1.26 17892141 1.2518 down down correct
SVRA.US Savara Inc 20260410 0 5.87 5.905 5.48 5.66 1808000 5.66 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260410 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260410 0 1.73 1.735 1.68 1.68 41800 1.68 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260410 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260410 0 14.46 14.85 14.23 14.34 840600 14.34 down down correct
SWIM.US Latham Group Inc 20260410 0 5.8 5.8 5.58 5.75 422500 5.75 down down correct
SWKH.US SWK Holdings Corporation 20260410 0 15.9 15.9 15.9 15.9 0 15.9
SWKS.US Skyworks Solutions Inc 20260410 0 57.04 57.33 56.12 56.36 2163800 56.36 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260410 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260410 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260410 0 2.1 2.37 2.063 2.32 30300 2.32 up up correct
SY.US So 20260410 0 2.76 2.805 2.53 2.58 625700 2.58 down down correct
SYBT.US Stock Yards Bancorp Inc 20260410 0 71.23 71.4 70.32 71.2 139300 71.2 down down correct
SYBX.US Synlogic Inc 20260410 0 0.6 0.625 0.597 0.6249 9675 0.6249 up up correct
SYNA.US Synaptics Incorporated 20260410 0 75.06 76 73.62 73.8 502700 73.8 down down correct
SYPR.US Sypris Solutions Inc 20260410 0 3.3 3.39 3.23 3.33 24900 3.33 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260410 0 0.0002 0.0004 0.0002 0.0004 1401 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260410 0 10.5 10.5 10.5 10.5 300 10.5
TACO.US Del Taco Restaurants Inc 20260410 0 10.34 10.34 10.24 10.24 2400 10.24 down down correct
TACT.US TransAct Technologies Incorporated 20260410 0 3.33 3.33 3.23 3.32 10300 3.32 down down correct
TAIT.US Taitron Components Incorporated 20260410 0 1.49 1.52 1.49 1.5 17112 1.5 up up correct
TAKMX.US TAKMX 20260410 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260410 0 5.18 5.18 5.17 5.17 1332000 5.17 down down correct
TALKW.US Talkspace Inc 20260410 0 0.0035 0.0035 0.0035 0.0035 21480 0.0035
TANH.US Tantech Holdings Ltd 20260410 0 0.37 0.419 0.353 0.37 1105500 0.37
TAOP.US Taoping Inc 20260410 0 1.28 1.28 1.23 1.23 4600 1.23 down up incorrect
TARA.US Protara Therapeutics Inc 20260410 0 5.23 5.24 4.92 4.96 686800 4.96 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260410 0 72.72 73.335 71.52 72.56 383900 72.56 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260410 0 6.61 6.61 6.39 6.47 270045 6.47 down up incorrect
TATT.US TAT Technologies Ltd 20260410 0 43.01 45.42 43 44.71 151200 44.71 up down incorrect
TAYD.US Taylor Devices Inc 20260410 0 52.39 53.45 51.3 51.3 36800 51.3 down down correct
TBBK.US The Bancorp Inc 20260410 0 58.31 58.93 57.61 58.52 243600 58.52 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260410 0 3.37 3.39 3.32 3.35 1052500 3.35 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260410 0 0.011 0.011 0.011 0.011 54549 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260410 0 21.65 22.03 21.32 21.87 95100 21.766 up up correct
TBLT.US ToughBuilt Industries Inc 20260410 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260410 0 44.82 45.31 44.82 45.21 27921 45.21 up up correct
TBPH.US Theravance Biopharma Inc 20260410 0 16.6 16.6 16.21 16.35 361600 16.35 down down correct
TC.US TuanChe ADR 20260410 0 10.1 10.32 10.1 10.32 400 10.32 up up correct
TCBI.US Texas Capital Bancshares Inc 20260410 0 100.95 101.73 99.81 100.79 277200 100.79 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260410 0 21.93 21.93 21.7 21.7 23200 21.7 down down correct
TCBK.US TriCo Bancshares 20260410 0 50.83 50.83 49.91 50.27 69197 50.27 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260410 0 17.1 17.1 17.1 17.1 183 17.1
TCBX.US Third Coast Bancshares Inc. Common Stock 20260410 0 41.35 41.35 40.58 41.22 80400 41.22 down down correct
TCCO.US Technical Communications Corporation 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260410 0 23.93 24.13 23.29 23.43 187100 23.43 down down correct
TCOM.US Trip.com Group Limited 20260410 0 51.51 51.8 51.17 51.32 1515200 51.32 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260410 0 16.9 16.9 16.85 16.86 25391 16.86 down down correct
TCPC.US BlackRock TCP Capital Corp 20260410 0 3.83 3.8899 3.81 3.84 628992 3.84 up up correct
TCRX.US Tscan Therapeutics Inc 20260410 0 1.06 1.09 1.01 1.05 1119700 1.05 down down correct
TCX.US Tucows Inc 20260410 0 17.17 17.17 15.18 15.36 43993 15.36 down down correct
TDAC.US Trident Acquisitions Corp 20260410 0 10.6 10.6 10.6 10.6 216 10.6
TDACU.US Trident Acquisitions Corp 20260410 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260410 0 19.11 19.12 18.96 19.04 19517 19.04 down down correct
TDUP.US ThredUp Inc 20260410 0 3.8 3.82 3.635 3.76 1878900 3.76 down down correct
TEAM.US Atlassian Corporation Plc 20260410 0 59.17 59.26 56.01 57.15 7528000 57.15 down down correct
TECH.US Bio 20260410 0 55.82 56.13 55.06 55.54 1197400 55.54 down down correct
TELA.US TELA Bio Inc 20260410 0 0.599 0.618 0.558 0.567 71900 0.567 down down correct
TENB.US Tenable Holdings Inc 20260410 0 16.49 16.64 15.73 16.04 3669200 16.04 down down correct
TENX.US Tenax Therapeutics Inc 20260410 0 14.92 15.045 13.94 14.425 198200 14.425 down down correct
TER.US Teradyne Inc 20260410 0 370.96 373 365.5 367.99 3113400 367.99 down down correct
TERN.US Terns Pharmaceuticals Inc 20260410 0 52.64 52.67 52.6 52.63 4977717 52.63 down down correct
TFC.US PR 20260410 0 18.93 18.95 18.81 18.82 47312 18.82 down down correct
TFSL.US TFS Financial Corporation 20260410 0 14.91 14.92 14.69 14.78 737900 14.78 down down correct
TGLS.US Tecnoglass Inc 20260410 0 41.7 44.72 40.81 43.59 531200 43.59 up down incorrect
TGTX.US TG Therapeutics Inc 20260410 0 34.63 34.68 33.69 33.73 1407800 33.73 down up incorrect
TH.US Target Hospitality Corp 20260410 0 14.9 14.97 14.35 14.46 1022662 14.46 down up incorrect
THFF.US First Financial Corporation 20260410 0 67.44 67.44 66.22 66.85 72564 66.85 down down correct
THRM.US Gentherm Incorporated 20260410 0 29.35 29.69 29.15 29.3 153038 29.3 down down correct
THRY.US Thryv Holdings Inc 20260410 0 2.95 2.985 2.835 2.9 281200 2.9 down down correct
TIGO.US Millicom International Cellular S.A 20260410 0 82.96 84.44 82.49 83.03 1102900 83.03 up up correct
TIGR.US UP Fintech Holding Limited 20260410 0 6.74 6.74 6.525 6.65 1990700 6.65 down down correct
TIL.US Instil Bio Inc 20260410 0 8.3 8.5 7.935 8.11 23397 8.11 down down correct
TILE.US Interface Inc 20260410 0 27.11 27.47 26.85 27.19 431200 27.19 up up correct
TIPT.US Tiptree Inc 20260410 0 17.23 17.23 16.66 16.82 233400 16.82 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260410 0 0.0066 0.007 0.006 0.0061 356548 0.0061 down up incorrect
TITN.US Titan Machinery Inc 20260410 0 19.78 20.39 19.74 20.27 182200 20.27 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260410 0 0.89 0.96 0.89 0.931 15400 0.931 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260410 0 2.78 2.95 2.77 2.82 190700 2.82 up up correct
TLF.US Tandy Leather Factory Inc 20260410 0 2.31 2.33 2.3 2.3 1400 2.3 down down correct
TLRY.US Tilray Inc 20260410 0 6.76 6.92 6.55 6.57 1829100 6.57 down up incorrect
TLS.US Telos Corporation 20260410 0 4.04 4.09 3.905 3.96 480500 3.96 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260410 0 1.27 1.27 1.14 1.18 340700 1.18 down up incorrect
TMC.US TMC the metals company Inc 20260410 0 4.45 4.54 4.3 4.34 3562600 4.34 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260410 0 1.52 2.15 1.5 1.81 10564100 1.81 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260410 0 0.279 0.285 0.23 0.24 177200 0.24 down up incorrect
TMDX.US TransMedics Group Inc 20260410 0 109.97 115 109.97 114 822600 114 up down incorrect
TMUS.US T 20260410 0 197.88 198.54 194.21 195.71 3995300 195.71 down down correct
TNDM.US Tandem Diabetes Care Inc 20260410 0 19.71 19.815 18.915 19.18 926400 19.18 down down correct
TNGX.US Bctg Acquisition Corp 20260410 0 20.86 21.01 19.685 19.95 1731200 19.95 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260410 0 13.07 13.28 12.42 12.48 439200 12.48 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260410 0 0.74 0.7448 0.6848 0.69 4147005 0.69 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260410 0 3.11 3.13 2.94 3.08 1286500 3.08 down down correct
TOIIW.US The Oncology Institute Inc 20260410 0 0.04 0.05 0.0317 0.0318 13914 0.0318 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260410 0 0.58 0.58 0.57 0.58 5700 0.58
TOPS.US Top Ships Inc 20260410 0 3.04 3.04 2.9 2.96 41200 2.96 down down correct
TOUR.US Tuniu Corporation 20260410 0 0.708 0.739 0.708 0.714 3200 7.14 up up correct
TOWN.US TowneBank 20260410 0 36.01 36.25 35.74 35.85 373447 35.85 down down correct
TPST.US Tempest Therapeutics Inc 20260410 0 1.63 2.15 1.59 2.05 1712800 2.05 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260410 0 14.04 14.2 13.37 13.5 213100 13.5 down down correct
TREE.US LendingTree Inc 20260410 0 41.31 42.48 40.79 41.38 170100 41.38 up up correct
TRIB.US Trinity Biotech plc 20260410 0 0.69 0.73 0.66 0.71 243600 0.71 up up correct
TRIN.US Trinity Capital Inc 20260410 0 15.15 15.23 15.075 15.12 852700 14.9542 down down correct
TRIP.US TripAdvisor Inc 20260410 0 11.49 11.52 10.86 10.92 2700300 10.92 down down correct
TRMB.US Trimble Inc 20260410 0 65.42 65.53 63.77 64.77 1640000 64.77 down down correct
TRMD.US TORM plc 20260410 0 29.4 29.5 28.97 29.32 913600 29.32 down down correct
TRMK.US Trustmark Corporation 20260410 0 45.22 45.22 44.73 44.91 322901 44.91 down down correct
TRNS.US Transcat Inc 20260410 0 82.08 82.31 79.35 81.22 70600 81.22 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260410 0 2.17 2.53 2.071 2.49 1231600 2.49 up up correct
TROO.US TROOPS Inc 20260410 0 2.31 2.47 2.3 2.35 92900 2.35 up up correct
TROW.US T. Rowe Price Group Inc 20260410 0 92.16 93.3 91.44 91.49 1658000 91.49 down down correct
TRS.US TriMas Corporation 20260410 0 38.74 38.87 38.27 38.54 244700 38.54 down down correct
TRST.US TrustCo Bank Corp NY 20260410 0 46.79 47.21 46.07 46.42 60600 46.42 down up incorrect
TRTN.US PE 20260410 0 19.2 19.39 19.2 19.31 3617 19.31 up down incorrect
TRUP.US Trupanion Inc 20260410 0 25.74 25.865 24.28 24.54 280400 24.54 down up incorrect
TRVG.US trivago N.V 20260410 0 2.7 2.71 2.65 2.69 17600 2.69 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260410 0 13.43 13.43 12.76 13.19 973500 13.19 down up incorrect
TRVN.US Trevena Inc 20260410 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 20260410 0 44.78 46.5 42.32 43.15 173000 43.15 down up incorrect
TSBK.US Timberland Bancorp Inc 20260410 0 43.55 43.55 41.25 41.47 27314 41.47 down down correct
TSCO.US Tractor Supply Company 20260410 0 45.6 45.77 44.87 45.03 4689800 45.03 down down correct
TSEM.US Tower Semiconductor Ltd 20260410 0 206 211.83 201.62 203.59 1961700 203.59 down down correct
TSHA.US Taysha Gene Therapies Inc 20260410 0 4.62 4.648 4.335 4.49 1574500 4.49 down down correct
TSLA.US Tesla Inc 20260410 0 346.29 350.36 342.74 348.95 51336000 348.95 up up correct
TTD.US The Trade Desk Inc 20260410 0 20.7 21.02 19.97 20.09 12841900 20.09 down down correct
TTEC.US TTEC Holdings Inc 20260410 0 2.31 2.38 2.29 2.3 347300 2.3 down down correct
TTEK.US Tetra Tech Inc 20260410 0 30.81 31.04 29.88 30.19 2268200 30.19 down down correct
TTGT.US TechTarget Inc 20260410 0 3.69 3.75 3.61 3.68 308500 3.68 down down correct
TTMI.US TTM Technologies Inc 20260410 0 109.18 123.16 107.91 121.49 3062700 121.49 up up correct
TTOO.US T2 Biosystems Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260410 0 3.05 3.08 2.87 2.98 35470 2.98 down down correct
TTWO.US Take 20260410 0 197.4 199.21 194.51 197.07 1532900 197.07 down down correct
TUSK.US Mammoth Energy Services Inc 20260410 0 2.45 2.455 2.345 2.41 134100 2.41 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260410 0 10.95 10.95 10.95 10.95 0 10.95
TVACW.US Thayer Ventures Acquisition Corporation 20260410 0 0.6488 0.6488 0.4306 0.464 9400 0.464 down down correct
TVTX.US Travere Therapeutics Inc 20260410 0 31.25 31.4668 28.29 28.96 2810000 28.96 down down correct
TW.US Tradeweb Markets Inc 20260410 0 121.63 122.57 119.745 121.44 1167600 121.44 down down correct
TWIN.US Twin Disc Incorporated 20260410 0 18 18.14 17.71 17.76 40700 17.76 down down correct
TWLVU.US Twelve Seas Investment Company II 20260410 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260410 0 48.81 49.08 47.11 47.91 726800 47.91 down down correct
TXG.US 10x Genomics Inc 20260410 0 23.25 23.63 22.56 23.27 1741100 23.27 up up correct
TXMD.US TherapeuticsMD Inc 20260410 0 2.07 2.12 2.03 2.07 12100 2.07
TXN.US Texas Instruments Incorporated 20260410 0 216.38 217.32 213.92 214.73 4268000 214.73 down down correct
TXRH.US Texas Roadhouse Inc 20260410 0 164.74 165.49 162.83 163.69 752100 163.69 down down correct
TYRA.US Tyra Biosciences Inc 20260410 0 36.68 36.99 34.94 35.26 875342 35.26 down down correct
TZOO.US Travelzoo 20260410 0 6.36 6.36 6.04 6.19 92100 6.19 down down correct
UAL.US United Airlines Holdings Inc 20260410 0 98.3 98.38 95.7 96.4 4663700 96.4 down down correct
UBCP.US United Bancorp Inc 20260410 0 15.49 16.23 15.06 16.22 282000 16.22 up up correct
UBOH.US United Bancshares Inc 20260410 0 37.25 37.25 37.25 37.25 600 37.25
UBSI.US United Bankshares Inc 20260410 0 44.54 44.6 43.79 43.84 814400 43.84 down up incorrect
UCL.US uCloudlink Group Inc 20260410 0 1.38 1.38 1.295 1.295 3699 1.295 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260410 0 74.4 76.99 72.88 75.81 911500 75.81 up up correct
UDMY.US Udemy Inc. Common Stock 20260410 0 4.47 4.505 4.18 4.29 1291800 4.29 down down correct
UEIC.US Universal Electronics Inc 20260410 0 4.42 4.42 4.1383 4.23 26336 4.23 down down correct
UFCS.US United Fire Group Inc 20260410 0 39.46 39.5 38.44 39.14 78300 39.14 down down correct
UFPI.US UFP Industries Inc 20260410 0 94.77 95.55 93.23 95.49 226600 95.49 up up correct
UFPT.US UFP Technologies Inc 20260410 0 204.69 206.5 201 201.25 172100 201.25 down down correct
UG.US United 20260410 0 6.61 6.61 6.55 6.55 2000 6.55 down down correct
UGRO.US urban 20260410 0 17.2 19.5 16.15 16.54 1362400 16.54 down down correct
UHAL.US AMERCO 20260410 0 50.54 51.22 50.14 51.21 160600 51.21 up up correct
UK.US Ucommune International Ltd 20260410 0 0.578 0.614 0.492 0.544 46660 5.44 down down correct
ULBI.US Ultralife Corporation 20260410 0 6.76 6.95 6.68 6.8 9300 6.8 up up correct
ULCC.US Frontier Group Holdings Inc 20260410 0 3.84 3.91 3.72 3.82 3367200 3.82 down down correct
ULH.US Universal Logistics Holdings Inc 20260410 0 22.32 22.32 21.18 21.28 46400 21.28 down down correct
ULTA.US Ulta Beauty Inc 20260410 0 531.73 532.52 512.91 520.38 708100 520.38 down down correct
UMBF.US UMB Financial Corporation 20260410 0 120.34 120.84 119.07 120.23 712000 120.23 down down correct
UNB.US Union Bankshares Inc 20260410 0 24.18 24.51 24.12 24.42 3900 24.0654 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260410 0 6.675 6.75 6.5 6.63 276500 6.63 down up incorrect
UNIT.US Uniti Group Inc 20260410 0 10.81 11 10.605 10.84 2448100 10.84 up down incorrect
UNTY.US Unity Bancorp Inc 20260410 0 56.91 56.91 55.39 55.87 59900 55.87 down up incorrect
UONE.US Urban One Inc 20260410 0 5.75 5.91 5.1 5.12 64800 5.12 down down correct
UONEK.US Urban One Inc 20260410 0 5.23 5.23 5.23 5.23 128 5.23
UPC.US Universe Pharmaceuticals INC 20260410 0 2.929 3.2 2.929 3.06 1672 3.06 up up correct
UPLD.US Upland Software Inc 20260410 0 0.642 0.703 0.636 0.647 179800 0.647 up up correct
UPST.US Upstart Holdings Inc 20260410 0 27.6 27.865 26.81 27.26 2395700 27.26 down down correct
UPWK.US Upwork Inc 20260410 0 10.49 10.67 10.3 10.66 3521900 10.66 up up correct
URBN.US Urban Outfitters Inc 20260410 0 68.72 68.92 67.15 68.6 810200 68.6 down up incorrect
URGN.US UroGen Pharma Ltd 20260410 0 21.4 22.02 20.54 21.57 1068000 21.57 up down incorrect
UROY.US Uranium Royalty Corp 20260410 0 3.7 3.74 3.57 3.58 1030300 3.58 down up incorrect
USAU.US U.S. Gold Corp 20260410 0 14.89 15.31 14.85 14.95 202500 14.95 up up correct
USCB.US US Century Bank 20260410 0 20.07 20.07 19.47 19.68 15700 19.68 down down correct
USEG.US U.S. Energy Corp 20260410 0 0.73 0.73 0.66 0.69 3769900 0.69 down down correct
USIO.US Usio Inc 20260410 0 1.19 1.19 1.14 1.14 23400 1.14 down down correct
USLM.US United States Lime & Minerals Inc 20260410 0 136.32 137.45 135.26 136.82 118218 136.82 up up correct
USQIX.US USQ Core Real Estate Fund 20260410 0 16.33 16.33 16.33 16.33 0 16.33
UTHR.US United Therapeutics Corporation 20260410 0 576.06 576.74 566.12 571.73 443200 571.73 down down correct
UTMD.US Utah Medical Products Inc 20260410 0 64.335 66.07 64.335 65.9 8987 65.9 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260410 0 2.28 2.28 2.28 2.28 2000 2.28
UVSP.US Univest Financial Corporation 20260410 0 37.56 37.56 36.89 37.11 121700 37.11 down down correct
UXIN.US Uxin Limited 20260410 0 3.06 3.1 2.813 2.97 323600 2.97 down down correct
VABK.US Virginia National Bankshares Corporation 20260410 0 40 41.3 39.8 40.5 10517 40.5 up up correct
VALN.US Valneva SE 20260410 0 6.22 6.265 6.15 6.18 13500 6.18 down down correct
VALU.US Value Line Inc 20260410 0 34.5 35.1 34.5 35.1 1100 34.7578 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260410 0 0.0001 0.0275 0.0001 0.0001 1094 0.0001
VBNK.US VersaBank Common Shares 20260410 0 16.76 17.36 16.48 16.8 154300 16.8 up down incorrect
VC.US Visteon Corporation 20260410 0 97.47 97.7 93.92 94 377500 94 down up incorrect
VCEL.US Vericel Corporation 20260410 0 33.55 33.92 33.17 33.7 239700 33.7 up down incorrect
VCMIX.US Versus Capital Multi 20260410 0 23.57 23.57 23.57 23.57 0 23.3311
VCNX.US Vaccinex Inc 20260410 0 1 1 1 1 0 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260410 0 29.2 29.2 29.2 29.2 0 29.2
VCTR.US Victory Capital Holdings Inc 20260410 0 68.08 68.28 67.15 67.79 355000 67.79 down down correct
VCYT.US Veracyte Inc 20260410 0 31.27 31.92 30.56 31.09 798500 31.09 down down correct
VECO.US Veeco Instruments Inc 20260410 0 39.74 40.72 39.62 40.04 865700 40.04 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260410 0 0.29 0.29 0.236 0.254 4202200 0.254 down up incorrect
VELO.US Velocity Acquisition Corp 20260410 0 10.98 11.36 9.845 10.05 1253000 10.05 down up incorrect
VEON.US VEON Ltd 20260410 0 52 52.5 50.49 50.8 208400 50.8 down up incorrect
VERA.US Vera Therapeutics Inc 20260410 0 41.12 47 40.48 45.04 2934600 45.04 up down incorrect
VERB.US Verb Technology Company Inc 20260410 0 2.09 2.1481 2.045 2.08 262260 2.08 down up incorrect
VERI.US Veritone Inc 20260410 0 1.91 1.95 1.86 1.88 1476300 1.88 down down correct
VERU.US Veru Inc 20260410 0 2.43 2.47 2.33 2.38 21700 2.38 down down correct
VERX.US Vertex Inc 20260410 0 11.21 11.28 10.59 10.8 1199300 10.8 down down correct
VFF.US Village Farms International Inc 20260410 0 2.71 2.795 2.71 2.73 479436 2.73 up up correct
VFLEX.US VFLEX 20260410 0 27.34 27.34 27.34 27.34 0 27.34
VG.US Vonage Holdings Corp 20260410 0 12.97 13.18 12.51 12.97 24787100 12.97
VIA.US Via Renewables Inc 20260410 0 15.6 15.775 14.38 14.52 828600 14.52 down down correct
VIASP.US Via Renewables Inc 20260410 0 25.45 25.46 25.45 25.46 300 25.46 up up correct
VIAV.US Viavi Solutions Inc 20260410 0 43.48 43.64 41.66 41.79 5184300 41.79 down down correct
VICR.US Vicor Corporation 20260410 0 187.25 187.94 183.39 185.61 325400 185.61 down down correct
VINO.US Gaucho Group Holdings Inc 20260410 0 1.975 1.975 1.975 1.975 154 1.975
VINP.US Vinci Partners Investments Ltd 20260410 0 10.79 10.79 10.67 10.7 9077 10.7 down down correct
VIOT.US Viomi Technology Co. Ltd 20260410 0 0.95 1.04 0.95 0.98 287300 0.98 up up correct
VIR.US Vir Biotechnology Inc 20260410 0 9.87 9.9 9.415 9.5 1408300 9.5 down down correct
VIRC.US Virco Mfg. Corporation 20260410 0 5.55 5.62 5.41 5.62 31200 5.62 up up correct
VIRT.US Virtu Financial Inc 20260410 0 49.44 49.44 48.21 48.6 1189000 48.6 down down correct
VISL.US Vislink Technologies Inc 20260410 0 1.58 1.8 1.56 1.65 2900 1.65 up down incorrect
VITL.US Vital Farms Inc 20260410 0 12.97 13.29 12.79 13.04 2271200 13.04 up down incorrect
VIVE.US Viveve Medical Inc 20260410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260410 0 2.43 2.54 2.37 2.4 157800 2.4 down up incorrect
VKTX.US Viking Therapeutics Inc 20260410 0 35.25 35.46 33.85 34.26 1735200 34.26 down down correct
VLGEA.US Village Super Market Inc 20260410 0 44.61 44.8 43.7 43.89 60400 43.89 down down correct
VLN.US WT 20260410 0 0.02 0.02 0.02 0.02 2565 0.02
VLY.US Valley National Bancorp 20260410 0 13.33 13.33 13.04 13.06 5181500 13.06 down down correct
VLYPO.US Valley National Bancorp 20260410 0 24.87 24.87 24.75 24.77 3000 24.77 down down correct
VLYPP.US Valley National Bancorp 20260410 0 25.08 25.08 25.06 25.06 800 25.06 down down correct
VMAR.US Vision Marine Technologies Inc 20260410 0 1.96 2.09 1.95 2.09 62100 2.09 up up correct
VMD.US Viemed Healthcare Inc 20260410 0 9.49 9.59 9.27 9.51 209000 9.51 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260410 0 7.35 7.35 7.06 7.22 854400 7.22 down down correct
VNET.US 21Vianet Group Inc 20260410 0 8.48 8.76 8.42 8.42 3254300 8.42 down down correct
VNO.US PO 20260410 0 14.73 15.15 14.73 15.13 15154 15.13 up up correct
VNOM.US Viper Energy Partners LP 20260410 0 44.8 45.28 44.55 45.12 1166800 45.12 up up correct
VOD.US Vodafone Group Plc 20260410 0 15.8 15.9 15.63 15.69 6338400 15.69 down down correct
VOR.US Vor Biopharma Inc 20260410 0 15.62 15.78 15.23 15.47 525600 15.47 down down correct
VRA.US Vera Bradley Inc 20260410 0 3.78 3.9 3.65 3.88 127900 3.88 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260410 0 0.546 0.56 0.5122 0.513 24089 0.513 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260410 0 5.81 5.81 5.1 5.11 169100 5.11 down down correct
VRDN.US Viridian Therapeutics Inc 20260410 0 15.43 15.47 14.605 14.95 2412100 14.95 down down correct
VREX.US Varex Imaging Corporation 20260410 0 10.99 11.21 10.73 11.18 175200 11.18 up up correct
VRM.US Vroom Inc 20260410 0 17.055 17.6 16.2 16.44 13300 16.44 down down correct
VRME.US VerifyMe Inc 20260410 0 0.849 0.868 0.7876 0.8295 94900 0.8295 down down correct
VRNS.US Varonis Systems Inc 20260410 0 21.53 21.55 19.7 20.19 3159700 20.19 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260410 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
VRRM.US Verra Mobility Corporation 20260410 0 14.82 14.855 14.44 14.5 987159 14.5 down down correct
VRSK.US Verisk Analytics Inc 20260410 0 168.86 169.88 161.7 164.28 2308000 164.28 down down correct
VRSN.US VeriSign Inc 20260410 0 269.85 270.1 258.78 259.78 855200 259.78 down down correct
VRTS.US Virtus Investment Partners Inc 20260410 0 135.82 137.88 134.31 137.45 123183 135.1541 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260410 0 446.08 446.75 434.25 436.27 985800 436.27 down down correct
VS.US Versus Systems Inc 20260410 0 1.09 1.12 1.0501 1.1 6300 1.1 up up correct
VSAT.US Viasat Inc 20260410 0 56 56.61 54.11 56.25 1102000 56.25 up up correct
VSEC.US VSE Corporation 20260410 0 218.61 220.27 213.81 217.79 332834 217.692 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260410 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260410 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260410 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260410 0 5.58 5.64 5.23 5.31 1600700 5.31 down down correct
VTGN.US VistaGen Therapeutics Inc 20260410 0 0.56 0.58 0.56 0.56 290300 0.56
VTRS.US Viatris Inc 20260410 0 13.74 13.79 13.45 13.47 6539700 13.47 down down correct
VTSI.US VirTra Inc 20260410 0 4 4.36 4 4.21 237400 4.21 up up correct
VTVT.US vTv Therapeutics Inc 20260410 0 37.31 38.11 35.04 36.56 38600 36.56 down down correct
VUZI.US Vuzix Corporation 20260410 0 2.4 2.46 2.35 2.4 411700 2.4
VVOS.US Vivos Therapeutics Inc 20260410 0 1.18 1.213 1.16 1.21 157000 1.21 up down incorrect
VVPR.US VivoPower International PLC 20260410 0 2.43 2.54 2.37 2.4 157844 2.4 down up incorrect
VXRT.US Vaxart Inc 20260410 0 0.63 0.65 0.62 0.63 148700 0.63
VYGR.US Voyager Therapeutics Inc 20260410 0 3.97 4.01 3.67 3.74 787400 3.74 down down correct
VYNE.US VYNE Therapeutics Inc 20260410 0 0.613 0.613 0.605 0.61 101000 0.61 down down correct
WABC.US Westamerica Bancorporation 20260410 0 54.16 54.225 53.47 53.82 154438 53.82 down down correct
WAFD.US Washington Federal Inc 20260410 0 33.02 33.1 32.51 32.54 392900 32.54 down down correct
WAFDP.US Washington Federal Inc 20260410 0 16.45 16.58 16.408 16.43 12900 16.43 down down correct
WAFU.US Wah Fu Education Group Limited 20260410 0 1.586 1.67 1.561 1.575 8000 1.575 down down correct
WAL.US PA 20260410 0 23.43 23.48 23.1 23.35 30107 23.35 down down correct
WALD.US Waldencast Acquisition Corp 20260410 0 1.04 1.09 1 1.04 239800 1.04
WALDW.US Waldencast Acquisition Corp 20260410 0 0.039 0.041 0.032 0.035 252000 0.035 down down correct
WASH.US Washington Trust Bancorp Inc 20260410 0 35.63 35.94 35.1 35.7 189516 35.7 up up correct
WATT.US Energous Corporation 20260410 0 18.77 19.46 17.21 17.75 397200 17.75 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260410 0 6.12 6.2 6 6 4400 6 down down correct
WB.US Weibo Corporation 20260410 0 8.93 8.97 8.805 8.81 721750 8.2303 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260410 0 25.41 25.41 23.89 24.09 1277800 24.09 down down correct
WDAY.US Workday Inc 20260410 0 113.05 114.25 110.49 112.5 6944300 112.5 down down correct
WDC.US Western Digital Corporation 20260410 0 343.95 349.75 330 343.43 6122600 343.43 down down correct
WDFC.US WD 20260410 0 219.34 223.26 209.06 214.01 398400 212.9381 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260410 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260410 0 7.12 7.19 6.88 6.89 7186100 6.89 down down correct
WERN.US Werner Enterprises Inc 20260410 0 31.77 32.5 31.71 32.36 997899 32.22 up up correct
WEYS.US Weyco Group Inc 20260410 0 35.02 35.02 33.51 34.63 9000 34.63 down down correct
WFC.US PD 20260410 0 17.48 17.51 17.4 17.43 43820 17.43 down down correct
WFCF.US Where Food Comes From Inc 20260410 0 12.7 13.09 12.19 12.29 20300 12.29 down up incorrect
WFCPX.US Wells Fargo & Co Non 20260410 0 16.99 16.99 16.99 16.99 0 16.99
WFRD.US Weatherford International plc Ordinary Shares 20260410 0 103.42 104.21 101.48 102.78 666000 102.78 down up incorrect
WHF.US WhiteHorse Finance Inc 20260410 0 7.59 7.64 7.54 7.56 82700 7.56 down up incorrect
WHLM.US Wilhelmina International Inc 20260410 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260410 0 0.841 0.841 0.82 0.825 10500 2.475 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260410 0 37.05 37.95 36.5 36.5 1300 36.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260410 0 7.6 7.6 7.6 7.6 0 7.6
WILC.US G. Willi 20260410 0 27.86 28.775 27.755 28.7 2749 28.19 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260410 0 1.88 1.92 1.81 1.85 52900 1.85 down down correct
WINA.US Winmark Corporation 20260410 0 457.55 457.55 441.04 444.1 101400 444.1 down down correct
WING.US Wingstop Inc 20260410 0 180.27 182.48 176.8 179.89 894500 179.89 down up incorrect
WINT.US Windtree Therapeutics Inc 20260410 0 0.02 0.02 0.01 0.02 318300 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260410 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260410 0 0.1769 0.1769 0.1669 0.1768 6990 0.1768 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20260410 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260410 0 65.985 67.88 62.8 65.13 3991800 65.13 down down correct
WKEY.US WISeKey International Holding AG 20260410 0 6.65 6.83 6.465 6.58 57500 6.58 down down correct
WKHS.US Workhorse Group Inc 20260410 0 2.45 2.49 2.36 2.44 125800 2.44 down down correct
WKSP.US Worksport Ltd. Common Stock 20260410 0 0.91 0.97 0.825 0.85 286100 0.85 down down correct
WLDN.US Willdan Group Inc 20260410 0 83.78 84.45 78.01 78.22 313300 78.22 down down correct
WLFC.US Willis Lease Finance Corporation 20260410 0 200.24 203.69 199.04 202.98 62800 202.98 up up correct
WMG.US Warner Music Group Corp 20260410 0 28.17 28.8 27.84 28.5 1620600 28.5 up up correct
WNEB.US Western New England Bancorp Inc 20260410 0 13.97 13.97 13.68 13.96 64300 13.96 down down correct
WNW.US Wunong Net Technology Company Limited 20260410 0 3.59 3.65 3.331 3.44 83200 3.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260410 0 2.86 2.939 2.75 2.79 1390300 2.79 down down correct
WORX.US SCWorx Corp 20260410 0 1.65 1.69 1.45 1.53 407600 1.53 down down correct
WPRT.US Westport Fuel Systems Inc 20260410 0 1.93 2.03 1.92 1.99 58700 1.99 up up correct
WRAP.US Wrap Technologies Inc 20260410 0 1.56 1.59 1.41 1.5 6197100 1.5 down down correct
WRLD.US World Acceptance Corporation 20260410 0 155.23 155.23 140.9 148.8 171300 148.8 down down correct
WSBC.US WesBanco Inc 20260410 0 36.59 36.59 35.9 36.06 559400 36.06 down down correct
WSBF.US Waterstone Financial Inc 20260410 0 18.82 18.86 18.4 18.55 67400 18.55 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260410 0 18.76 18.89 18.39 18.66 1084100 18.66 down down correct
WSFS.US WSFS Financial Corporation 20260410 0 70.24 70.43 69.15 69.28 311000 69.28 down down correct
WTBA.US West Bancorporation Inc 20260410 0 25.3 25.38 24.88 25.14 31400 25.14 down down correct
WTER.US The Alkaline Water Company Inc 20260410 0 0.07 0.07 0.06 0.06 39177 0.06 down down correct
WTFC.US Wintrust Financial Corporation 20260410 0 147.19 147.22 145.44 145.92 312700 145.92 down up incorrect
WTW.US Weight Watchers International Inc 20260410 0 286.24 286.37 273.59 280.14 921300 280.14 down up incorrect
WVE.US Wave Life Sciences Ltd 20260410 0 7.23 7.26 7.07 7.18 1866000 7.18 down up incorrect
WVFC.US WVS Financial Corp 20260410 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260410 0 2.62 2.62 2.5 2.5 5800 2.5 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260410 0 2.9 2.9 2.83 2.83 2000 2.83 down down correct
WW.US WW International Inc 20260410 0 11.38 11.4 10.62 10.7 317700 10.7 down down correct
WWD.US Woodward Inc 20260410 0 393.12 393.12 385.5 388.48 523300 388.48 down down correct
WYNN.US Wynn Resorts Limited 20260410 0 104.89 105.6 103.79 104 790900 104 down down correct
XAIR.US Beyond Air Inc 20260410 0 0.815 0.821 0.72 0.788 309700 0.788 down down correct
XBIO.US Xenetic Biosciences Inc 20260410 0 3.06 3.185 3.05 3.06 23100 3.06
XBIT.US XBiotech Inc 20260410 0 2.34 2.35 2.32 2.33 33930 2.33 down down correct
XCAPX.US ACAP Strategic Fund 20260410 0 30.44 30.44 30.44 30.44 0 30.44
XCUR.US Exicure Inc 20260410 0 3.92 3.92 3.77 3.777 8600 3.777 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260410 0 23.21 23.21 23.21 23.21 0 23.21
XEL.US Xcel Energy Inc 20260410 0 82.63 83.05 82.19 82.38 3515400 82.38 down down correct
XELA.US Exela Technologies Inc 20260410 0 0.05 0.05 0.001 0.001 800 0.001 down down correct
XELB.US Xcel Brands Inc 20260410 0 1.38 1.3899 1.28 1.34 29200 1.34 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260410 0 58.45 59.03 57.87 58.4 656000 58.4 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260410 0 6.04 6.08 5.77 5.85 942100 5.85 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260410 0 4.06 4.126 3.99 4.1 235100 4.1 up up correct
XGN.US Exagen Inc 20260410 0 3.1 3.285 3.02 3.03 370200 3.03 down down correct
XILSX.US Pioneer ILS Interval Fund 20260410 0 10.27 10.27 10.27 10.27 0 10.27
XLO.US Xilio Therapeutics Inc. Common Stock 20260410 0 8.52 8.81 8.465 8.51 12700 8.51 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260410 0 41.01 41.63 39.392 40.41 448000 40.41 down down correct
XNCR.US Xencor Inc 20260410 0 12.61 12.61 12.18 12.42 530508 12.42 down down correct
XNET.US Xunlei Limited 20260410 0 5.85 6.03 5.78 5.8 110300 5.8 down down correct
XOMA.US XOMA Corporation 20260410 0 36.79 36.94 35.78 36.74 84900 36.74 down down correct
XOMAO.US XOMA Corporation 20260410 0 25.95 26.04 25.7 25.7 2700 25.7 down down correct
XOMAP.US XOMA Corporation 20260410 0 26.47 26.5 26.47 26.47 500 26.47
XONE.US The ExOne Company 20260410 0 49.42 49.43 49.42 49.425 148635 49.2542 up up correct
XOS.US Xos Inc 20260410 0 1.83 1.83 1.77 1.77 14300 1.77 down down correct
XOSWW.US Xos Equity Warrants 20260410 0 0.0024 0.0025 0.0024 0.0024 5117 0.0024
XP.US XP Inc 20260410 0 20.1 20.48 19.66 19.99 6512600 19.99 down down correct
XPEL.US XPEL Inc 20260410 0 46.8 47.84 46.04 46.07 317300 46.07 down down correct
XPER.US Xperi Holding Corporation 20260410 0 5.81 5.83 5.72 5.81 129489 5.81
XPRTX.US Van Kampen Senior Loan Fund Class I 20260410 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260410 0 11.99 12.04 11.68 11.71 1972500 11.71 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260410 0 2.25 2.6 2.25 2.49 44100 2.49 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260410 0 1.3 1.32 1.22 1.22 2072400 1.22 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260410 0 9.25 9.25 9.25 9.25 0 9.2002
XSICX.US Voya Senior Income Fund Class 20260410 0 9.22 9.22 9.22 9.22 0 9.22
XSIIX.US ING Senior Incm Fd 20260410 0 9.2 9.2 9.2 9.2 0 9.2
XSIWX.US ING Senior Incm Fd 20260410 0 9.26 9.26 9.26 9.26 0 9.26
XSLCX.US Invesco Senior Loan Fund Class 20260410 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260410 0 2.59 2.59 2.35 2.37 1700 2.37 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260410 0 2.1 2.15 1.955 2.01 18300 2.01 down down correct
YI.US 111 Inc 20260410 0 6.49 6.87 6.36 6.58 6200 6.58 up down incorrect
YJ.US Yunji Inc 20260410 0 1.57 1.57 1.57 1.57 0 1.57
YORW.US The York Water Company 20260410 0 32.29 32.49 32.19 32.28 78317 32.28 down down correct
YQ.US 17 Education & Technology Group Inc 20260410 0 1.83 1.99 1.78 1.79 7500 1.79 down down correct
YTRA.US Yatra Online Inc 20260410 0 1.11 1.11 1.04 1.08 20500 1.08 down down correct
Z.US Zillow Group Inc 20260410 0 40.63 41.063 39.444 39.87 2706000 39.87 down down correct
ZBRA.US Zebra Technologies Corporation 20260410 0 224.44 225.37 220.83 222.13 552600 222.13 down down correct
ZCMD.US Zhongchao Inc 20260410 0 1.88 2.02 1.88 1.99 3900 1.99 up up correct
ZD.US Ziff Davis Inc. 20260410 0 44.52 45.21 43 43.72 547700 43.72 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260410 0 0.55 0.55 0.4453 0.4453 844 0.4453 down down correct
ZG.US Zillow Group Inc 20260410 0 40.84 41.29 39.46 39.94 1097700 39.94 down down correct
ZION.US Zions Bancorporation National Association 20260410 0 61.62 61.79 60.81 61.05 1195600 61.05 down down correct
ZIONP.US Zions Bancorporation National Association 20260410 0 19.01 19.01 19.01 19.01 252 19.01
ZIVO.US Zivo Bioscience Inc. Common Stock 20260410 0 3.05 3.05 2.36 2.4 8300 2.4 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20260410 0 1.28 1.43 1.28 1.36 3300 1.36 up up correct
ZLAB.US Zai Lab Limited 20260410 0 20.69 20.895 20.37 20.68 493400 20.68 down down correct
ZM.US Zoom Video Communications Inc 20260410 0 84.01 84.06 77.015 79.24 6056100 79.24 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260410 0 4.52 6.95 4.52 6.61 46335000 6.61 up down incorrect
ZS.US Zscaler Inc 20260410 0 122.66 123.38 114.625 118.05 5478000 118.05 down up incorrect
ZUMZ.US Zumiez Inc 20260410 0 24.49 24.49 23.98 24.11 134800 24.11 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260410 0 12.1 13 11.6 12.01 224163 12.01 down down correct

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