CollectAI

close-nasdaq_stocks

2026/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260413 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260413 0 0.98 1.04 0.97 1.01 4000 1.01 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260413 0 10.01 10.01 10.01 10.01 500 10.01
AAIDX.US AAIDX 20260413 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260413 0 11 11.23 10.91 11.23 47514700 11.23 up up correct
AAME.US Atlantic American Corporation 20260413 0 2.52 2.62 2.51 2.53 5300 2.53 up up correct
AAOI.US Applied Optoelectronics Inc 20260413 0 148.53 155.4 143.5 153.19 11023300 153.19 up up correct
AAON.US AAON Inc 20260413 0 92.33 93.79 89.79 93.54 585400 93.54 up up correct
AAPL.US Apple Inc 20260413 0 259.73 260.18 256.66 259.2 36234700 259.2 down down correct
AATC.US Image Sensing Systems Inc 20260413 0 5.4 5.45 5.4 5.42 2000 5.42 up up correct
ABCB.US Ameris Bancorp 20260413 0 82.3 83.44 81.62 83.41 488900 83.41 up up correct
ABCL.US AbCellera Biologics Inc 20260413 0 3.49 3.75 3.48 3.66 2917100 3.66 up up correct
ABEO.US Abeona Therapeutics Inc 20260413 0 4.91 5.09 4.88 5.06 790200 5.06 up up correct
ABNB.US Airbnb Inc 20260413 0 127.2 130.65 125.36 130.32 3256600 130.32 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260413 0 2.45 2.63 2.45 2.51 465000 2.51 up up correct
ABR.US PF 20260413 0 22.4 22.42 22.2297 22.4 4713 22.0118
ABSI.US Absci Corporation Common Stock 20260413 0 2.93 3.12 2.92 3.05 2600400 3.05 up up correct
ABUS.US Arbutus Biopharma Corporation 20260413 0 4.14 4.38 4.13 4.37 1391807 4.37 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260413 0 1.44 1.462 1.33 1.38 91900 1.38 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260413 0 21.53 21.66 20.96 21.46 2038000 21.46 down down correct
ACB.US Aurora Cannabis Inc 20260413 0 3.4 3.52 3.31 3.48 595800 3.48 up up correct
ACET.US Adicet Bio Inc 20260413 0 6.67 6.67 6.05 6.35 202500 6.35 down down correct
ACGL.US Arch Capital Group Ltd 20260413 0 95.4 97.27 95.19 97.1 2201500 97.1 up up correct
ACGLN.US Arch Capital Group Ltd 20260413 0 17.03 17.36 16.946 17.16 77200 17.16 up up correct
ACGLO.US Arch Capital Group Ltd 20260413 0 20.196 20.49 20.14 20.49 23200 20.49 up up correct
ACHC.US Acadia Healthcare Company Inc 20260413 0 25.95 26.57 25.5 26.55 2423900 26.55 up up correct
ACHV.US Achieve Life Sciences Inc 20260413 0 3.48 3.58 3.42 3.58 501800 3.58 up up correct
ACIU.US AC Immune SA 20260413 0 3.27 3.4 3.25 3.3 122336 3.3 up up correct
ACIW.US ACI Worldwide Inc 20260413 0 39.73 41.37 39.61 41.24 910700 41.24 up up correct
ACLS.US Axcelis Technologies Inc 20260413 0 109.66 111.36 108.05 110.74 438500 110.74 up up correct
ACMR.US ACM Research Inc 20260413 0 47.79 50.32 47.315 49.62 886400 49.62 up up correct
ACNB.US ACNB Corporation 20260413 0 51.09 51.61 50.105 51.29 51833 51.29 up up correct
ACRS.US Aclaris Therapeutics Inc 20260413 0 4.04 4.18 3.9 3.9 1148595 3.9 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260413 0 41.81 42.18 41.55 42.17 248400 42.17 up down incorrect
ACTG.US Acacia Research Corporation 20260413 0 4.86 5.06 4.8346 5 249483 5 up up correct
ACVA.US ACV Auctions Inc 20260413 0 4.32 4.66 4.27 4.52 2232600 4.52 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260413 0 2.74 2.96 2.67 2.93 104307 2.93 up up correct
ADAG.US Adagene Inc 20260413 0 3.78 4.03 3.78 3.84 452900 3.84 up up correct
ADBE.US Adobe Inc 20260413 0 227.14 240.19 226.5 240.11 6115800 240.11 up up correct
ADC.US PA 20260413 0 17.1 17.21 16.95 17.13 31477 17.0417 up up correct
ADI.US Analog Devices Inc 20260413 0 348.69 350.08 344 350.01 2485100 350.01 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260413 0 1.58 1.63 1.56 1.57 44800 1.57 down down correct
ADMA.US ADMA Biologics Inc 20260413 0 9.74 10.56 9.68 10.38 5438700 10.38 up up correct
ADP.US Automatic Data Processing Inc 20260413 0 188.26 195.47 188.26 195.38 3142300 195.38 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260413 0 12.83 14.27 12.82 14.13 3126100 14.13 up up correct
ADSK.US Autodesk Inc 20260413 0 218.01 227.53 216.42 227.14 2836300 227.14 up up correct
ADTN.US ADTRAN Inc 20260413 0 15 15.07 14.59 14.97 2025800 14.97 down down correct
ADTX.US Aditxt Inc 20260413 0 0.468 0.481 0.391 0.47 963200 0.47 up up correct
ADUS.US Addus HomeCare Corporation 20260413 0 92.05 95.12 90.89 95.09 256400 95.09 up up correct
ADV.US Advantage Solutions Inc 20260413 0 26.55 29.44 26.55 29.14 76000 29.14 up up correct
ADXN.US Addex Therapeutics Ltd 20260413 0 6.97 7.19 6.45 6.6 6757 6.6 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260413 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260413 0 1.02 1.02 0.81 0.88 876000 0.88 down down correct
AEHR.US Aehr Test Systems 20260413 0 68.99 74.53 68.69 71.66 3390200 71.66 up down incorrect
AEI.US Alset EHome International Inc 20260413 0 1.81 1.85 1.75 1.8 8927 1.8 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260413 0 376.68 380 372.5 378.94 420900 378.94 up down incorrect
AEMD.US Aethlon Medical Inc 20260413 0 2.15 2.24 2.1 2.2 7300 2.2 up down incorrect
AEP.US American Electric Power Company Inc 20260413 0 136.49 136.6 133.58 134.46 2401500 134.46 down down correct
AEYE.US AudioEye Inc 20260413 0 5.97 6.37 5.97 6.31 114900 6.31 up down incorrect
AFBI.US Affinity Bancshares Inc 20260413 0 22.38 22.39 22.34 22.37 27500 22.37 down up incorrect
AFCG.US AFC Gamma Inc 20260413 0 2.54 2.59 2.5 2.53 161446 2.53 down up incorrect
AFIB.US Acutus Medical Inc 20260413 0 0.0003 0.0003 0.0003 0.0003 1200 0.0003
AFRM.US Affirm Holdings Inc 20260413 0 48 52.08 47.97 51.97 5244500 51.97 up up correct
AFYA.US Afya Limited 20260413 0 15.04 15.68 15.04 15.66 109900 15.66 up up correct
AGEN.US Agenus Inc 20260413 0 3.91 4.3 3.9 4.15 1297000 4.15 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260413 0 32.92 33.61 32.83 33.15 693800 33.15 up up correct
AGMH.US AGM Group Holdings Inc 20260413 0 0.898 0.912 0.837 0.906 28600 0.906 up up correct
AGNC.US AGNC Investment Corp 20260413 0 10.4 10.53 10.34 10.52 14608800 10.4049 up up correct
AGNCM.US AGNC Investment Corp 20260413 0 24.2 24.3 24.106 24.22 19000 24.22 up up correct
AGNCN.US AGNC Investment Corp 20260413 0 25.25 25.37 25.25 25.329 15800 25.329 up up correct
AGNCO.US AGNC Investment Corp 20260413 0 24.95 25.01 24.94 24.99 24200 24.99 up up correct
AGNCP.US AGNC Investment Corp. 20260413 0 24.34 24.41 24.3202 24.37 21693 24.37 up up correct
AGYS.US Agilysys Inc 20260413 0 62.54 65.5 62.2 65.16 370900 65.16 up up correct
AHCO.US AdaptHealth Corp 20260413 0 12.26 12.55 11.82 12.32 1353700 12.32 up up correct
AIHS.US Senmiao Technology Limited 20260413 0 1.195 1.23 1.18 1.22 5700 1.22 up up correct
AIP.US Arteris Inc. Common Stock 20260413 0 18.97 19.92 18.95 19.82 367526 19.82 up up correct
AIRG.US Airgain Inc 20260413 0 6.18 6.22 5.99 6.12 65500 6.12 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260413 0 2.64 2.745 2.54 2.69 682500 2.69 up up correct
AIRT.US Air T Inc 20260413 0 21.68 23.1159 21.68 22.5 3332 22.5 up up correct
AIRTP.US Air T Inc 20260413 0 18.548 18.68 18.548 18.65 1200 18.65 up up correct
AKAM.US Akamai Technologies Inc 20260413 0 91.85 97.84 91.64 94.94 6283100 94.94 up up correct
AKBA.US Akebia Therapeutics Inc 20260413 0 1.4 1.47 1.39 1.47 1738800 1.47 up up correct
AKTS.US Akoustis Technologies Inc 20260413 0 16.63 17.435 16.63 17.34 205500 17.34 up up correct
AKTX.US Akari Therapeutics Plc 20260413 0 3.991 4.248 3.78 4.248 14200 4.248 up up correct
ALCO.US Alico Inc 20260413 0 44.38 44.38 43.45 43.52 36921 43.52 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260413 0 1.72 1.835 1.7 1.8 1489100 1.8 up up correct
ALEC.US Alector Inc 20260413 0 2.44 2.44 2.275 2.33 362212 2.33 down down correct
ALF.US Alfi Inc 20260413 0 10.78 10.78 10.78 10.78 121 10.78
ALGM.US Allegro MicroSystems Inc 20260413 0 36.92 38.633 36.82 38.04 1582000 38.04 up up correct
ALGN.US Align Technology Inc 20260413 0 171.74 181.28 170.18 180.67 1031600 180.67 up up correct
ALGS.US Aligos Therapeutics Inc 20260413 0 7.92 8.79 7.92 8.64 58300 8.64 up up correct
ALGT.US Allegiant Travel Company 20260413 0 82.94 85.3 81.67 85.24 322200 85.24 up up correct
ALHC.US Alignment Healthcare Inc 20260413 0 20.28 21.01 20.26 20.98 1754000 20.98 up up correct
ALKS.US Alkermes plc 20260413 0 32.78 33.8 32.76 33.75 2182800 33.75 up up correct
ALKT.US Alkami Technology Inc 20260413 0 16.13 16.67 15.95 16.35 1269500 16.35 up up correct
ALLO.US Allogene Therapeutics Inc 20260413 0 4.09 4.46 3.01 3.06 87821039 3.06 down down correct
ALLT.US Allot Ltd 20260413 0 6.53 6.95 6.5 6.94 362391 6.94 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260413 0 320.66 333.56 319 333 967600 333 up up correct
ALOT.US AstroNova Inc 20260413 0 11.66 11.84 11.46 11.72 61700 11.72 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260413 0 0.0005 0.0005 0.0005 0.0005 308 0.0005
ALRM.US Alarm.com Holdings Inc 20260413 0 42.65 43.44 42.56 43.41 632100 43.41 up up correct
ALRS.US Alerus Financial Corporation 20260413 0 25.4 25.4 24.81 25.02 175412 25.02 down down correct
ALT.US Altimmune Inc 20260413 0 3.23 3.28 3.18 3.23 2122600 3.23
ALTO.US Alto Ingredients Inc 20260413 0 4.8 5.25 4.75 5.1 2244900 5.1 up up correct
ALXO.US ALX Oncology Holdings Inc 20260413 0 1.68 1.91 1.67 1.75 1353445 1.75 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260413 0 0.85 0.9 0.84 0.899 59600 0.899 up down incorrect
AMAL.US Amalgamated Financial Corp 20260413 0 42 42 41.13 41.65 75200 41.65 down up incorrect
AMAT.US Applied Materials Inc 20260413 0 397.85 400.5 389.59 395.73 5246600 395.73 down down correct
AMBA.US Ambarella Inc 20260413 0 52.59 54.44 52.48 54.3 669000 54.3 up up correct
AMCX.US AMC Networks Inc 20260413 0 7.42 7.56 7.305 7.55 295314 7.55 up up correct
AMD.US Advanced Micro Devices Inc 20260413 0 245.03 247.33 242.03 246.83 22781800 246.83 up up correct
AMGN.US Amgen Inc 20260413 0 352.09 352.62 345.49 349.82 2547700 349.82 down up incorrect
AMKR.US Amkor Technology Inc 20260413 0 57.67 60.5 57.28 60.44 3771800 60.44 up down incorrect
AMPG.US AmpliTech Group Inc 20260413 0 1.83 2.075 1.81 2.01 555700 2.01 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260413 0 20.17 21.48 20.17 21.36 577873 21.36 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260413 0 5.59 5.95 5.51 5.95 1944100 5.95 up up correct
AMRN.US Amarin Corporation plc 20260413 0 14.38 14.84 14.38 14.51 35000 14.51 up up correct
AMSC.US American Superconductor Corporation 20260413 0 37.29 38.11 36.54 37.81 796900 37.81 up up correct
AMSF.US AMERISAFE Inc 20260413 0 32.84 33.72 32.84 33.63 175600 33.63 up up correct
AMST.US Amesite Inc 20260413 0 1.68 1.765 1.68 1.75 6500 1.75 up up correct
AMTB.US Amerant Bancorp Inc 20260413 0 23.62 23.92 23.45 23.9 154200 23.9 up up correct
AMTX.US Aemetis Inc 20260413 0 2.28 2.495 2.2 2.46 1743700 2.46 up up correct
AMWD.US American Woodmark Corporation 20260413 0 41.24 42.62 41.06 42.25 127900 42.25 up up correct
AMZN.US Amazon.com Inc 20260413 0 237.45 240 235.75 239.89 42166200 239.89 up up correct
ANAB.US AnaptysBio Inc 20260413 0 70.1 73.3001 68.64 68.73 903300 45.82 down down correct
ANDE.US The Andersons Inc 20260413 0 74.56 74.84 73.44 74.05 205800 74.05 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260413 0 0.58 0.58 0.5 0.5 16100 0.5 down down correct
ANGI.US Angi Inc 20260413 0 6.85 7.44 6.76 7.39 683500 7.39 up up correct
ANGO.US AngioDynamics Inc 20260413 0 9.72 10.26 9.72 10.24 327900 10.24 up up correct
ANIK.US Anika Therapeutics Inc 20260413 0 14.7 15 14.54 14.89 131580 14.89 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260413 0 77.95 79.5 77.61 78.31 274100 78.31 up up correct
ANIX.US Anixa Biosciences Inc 20260413 0 2.69 2.85 2.69 2.85 123200 2.85 up up correct
ANNX.US Annexon Inc 20260413 0 5.87 6.075 5.785 5.81 1509800 5.81 down down correct
ANY.US Sphere 3D Corp 20260413 0 1.46 1.47 1.405 1.45 56700 1.45 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260413 0 26 27.49 25.96 27.39 287200 27.39 up down incorrect
AOUT.US American Outdoor Brands Inc 20260413 0 9.55 9.55 9.165 9.24 24012 9.24 down up incorrect
APA.US APA Corporation 20260413 0 39.63 39.8 38.95 39.49 7139300 39.2274 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260413 0 10.1199 13.0869 10.1199 10.535 23000 10.535 up down incorrect
APEI.US American Public Education Inc 20260413 0 58.47 59.13 56.012 57.23 451259 57.23 down down correct
API.US Agora Inc 20260413 0 3.6 3.78 3.6 3.76 345473 3.76 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260413 0 40.73 40.87 40.7 40.84 5828200 40.84 up up correct
APM.US Aptorum Group Limited 20260413 0 0.93 0.93 0.852 0.875 32900 0.875 down down correct
APOG.US Apogee Enterprises Inc 20260413 0 35.99 36.43 35.44 36.2 155200 36.2 up up correct
APP.US AppLovin Corporation 20260413 0 395.66 422.465 394.304 417.45 5499800 417.45 up up correct
APPF.US AppFolio Inc 20260413 0 143.49 149.14 143.14 148.52 300900 148.52 up up correct
APPN.US Appian Corporation 20260413 0 20.17 21.35 20.04 21.2 1409700 21.2 up up correct
APPS.US Digital Turbine Inc 20260413 0 2.78 2.98 2.75 2.93 1798800 2.93 up up correct
APRE.US Aprea Therapeutics Inc 20260413 0 0.86 0.87 0.801 0.847 285100 0.847 down down correct
APVO.US Aptevo Therapeutics Inc 20260413 0 4.23 4.75 4.23 4.74 25800 4.74 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260413 0 1.35 1.43 1.33 1.39 3770 1.39 up up correct
APYX.US Apyx Medical Corporation 20260413 0 3.9 4.005 3.8 3.88 116100 3.88 down down correct
AQB.US AquaBounty Technologies Inc 20260413 0 0.93 0.946 0.93 0.94 57600 0.94 up up correct
AQMS.US Aqua Metals Inc 20260413 0 3.96 4 3.86 3.92 19200 3.92 down down correct
AQST.US Aquestive Therapeutics Inc 20260413 0 4.09 4.22 4.09 4.19 970900 4.19 up up correct
ARAY.US Accuray Incorporated 20260413 0 0.37 0.44 0.37 0.42 2036500 0.42 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260413 0 0.65 0.68 0.6355 0.6705 762471 0.6705 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260413 0 0.0371 0.0403 0.0344 0.0403 9529 0.0403 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260413 0 2.92 2.95 2.86 2.93 6800 2.93 up up correct
ARCB.US ArcBest Corporation 20260413 0 107.14 108.66 105.55 108.56 208800 108.56 up up correct
ARCC.US Ares Capital Corporation 20260413 0 18.04 18.2 17.9 18.19 5680300 18.19 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260413 0 8.2 8.58 8.1 8.46 255200 8.46 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260413 0 6.18 6.41 6.17 6.33 2963900 6.33 up up correct
AREC.US American Resources Corporation 20260413 0 2.18 2.26 2.11 2.15 2241500 2.15 down down correct
ARGX.US argenx SE 20260413 0 800.01 812.31 790.82 809.27 337031 809.27 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260413 0 6.73 6.98 6.685 6.85 1304500 6.85 up up correct
ARKO.US Arko Corp 20260413 0 5.43 5.58 5.36 5.57 1706100 5.57 up up correct
ARKR.US Ark Restaurants Corp 20260413 0 6.78 6.78 6.78 6.78 500 6.78
ARLP.US Alliance Resource Partners L.P 20260413 0 26.28 26.76 26.22 26.4 212600 26.4 up up correct
AROW.US Arrow Financial Corporation 20260413 0 36.36 36.52 36.12 36.4 79041 36.4 up up correct
ARQQ.US Arqit Quantum Inc 20260413 0 12.3 13.35 11.91 13.24 202400 13.24 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260413 0 0.1289 0.1289 0.1002 0.1026 84882 0.1026 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260413 0 23.87 24.51 23.82 24.12 812600 24.12 up up correct
ARRY.US Array Technologies Inc 20260413 0 7.15 7.355 6.955 7 4867000 7 down down correct
ARTL.US Artelo Biosciences Inc 20260413 0 5.71 5.85 5.08 5.67 119700 5.67 down down correct
ARTNA.US Artesian Resources Corporation 20260413 0 33.36 33.36 32.26 32.39 53948 32.39 down down correct
ARTW.US Art's 20260413 0 2.27 2.36 2.24 2.27 74295 2.27
ARVN.US Arvinas Inc 20260413 0 10.83 11.17 10.56 10.58 656900 10.58 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260413 0 65.1 67.29 63.27 63.79 1765100 63.79 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260413 0 20.74 20.74 20.74 20.74 0 20.74
ASLE.US AerSale Corporation 20260413 0 6.56 6.75 6.56 6.72 196500 6.72 up up correct
ASMB.US Assembly Biosciences Inc 20260413 0 28.32 30.14 28.32 29.24 143200 29.24 up up correct
ASML.US ASML Holding N.V 20260413 0 1465.16 1500.8 1461.03 1500.2 1709372 1496.9304 up up correct
ASO.US Academy Sports and Outdoors Inc 20260413 0 56.26 57.57 55.925 57.14 1027833 57.14 up up correct
ASPC.US Alpha Capital Acquisition Company 20260413 0 11.36 11.5 11.19 11.19 7100 11.19 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260413 0 12.51 13.07 11.88 13.07 784 13.07 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260413 0 6.74 6.87 6.4236 6.87 5609 6.87 up up correct
ASPU.US Aspen Group Inc 20260413 0 0.32 0.3223 0.32 0.3223 12449 0.3223 up up correct
ASRT.US Assertio Holdings Inc 20260413 0 18.03 18.1 18.02 18.02 328500 18.02 down down correct
ASRV.US AmeriServ Financial Inc 20260413 0 3.819 3.82 3.7 3.77 13591 3.77 down down correct
ASTC.US Astrotech Corporation 20260413 0 3.39 3.73 3.21 3.63 134186 3.63 up up correct
ASTE.US Astec Industries Inc 20260413 0 61.12 61.36 60.17 61.1 112700 61.1 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260413 0 4.67 5.05 4.67 5.01 1792487 5.01 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260413 0 0.1001 0.1001 0.1001 0.1001 4400 0.1001
ASTS.US AST SpaceMobile Inc 20260413 0 93.05 100.51 92.5 98.97 12801300 98.97 up up correct
ASUR.US Asure Software Inc 20260413 0 8.55 8.91 8.28 8.85 64700 8.85 up up correct
ASYS.US Amtech Systems Inc 20260413 0 14.81 16.8 14.8 16.66 441600 16.66 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260413 0 3.6 3.79 3.565 3.79 2341000 3.79 up up correct
ATCX.US Atlas Technical Consultants Inc 20260413 0 5.28 5.55 5.07 5.22 36500 5.22 down down correct
ATEC.US Alphatec Holdings Inc 20260413 0 10.79 11.3 10.79 11.25 2614500 11.25 up up correct
ATER.US Aterian Inc 20260413 0 0.661 0.689 0.65 0.68 25900 0.68 up up correct
ATEX.US Anterix Inc 20260413 0 35.47 37.43 35.07 35.95 307409 35.95 up up correct
ATHE.US Alterity Therapeutics Limited 20260413 0 3.75 3.75 3.5 3.66 9100 3.66 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260413 0 63.02 67.58 61.24 67.09 67700 67.09 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260413 0 25.164 25.2 25.12 25.19 8700 24.8065 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260413 0 22.18 22.577 22.12 22.22 3700 22.22 up down incorrect
ATLO.US Ames National Corporation 20260413 0 29.25 29.4 28.95 28.96 61900 28.96 down down correct
ATMH.US All Things Mobile Analytic Inc 20260413 0 0.064 0.064 0.0363 0.04 1300 0.04 down down correct
ATNI.US ATN International Inc 20260413 0 26.62 27.69 26.58 26.83 80600 26.83 up up correct
ATOM.US Atomera Incorporated 20260413 0 4.98 5.6252 4.94 5.45 1710896 5.45 up up correct
ATOS.US Atossa Therapeutics Inc 20260413 0 4.92 5.36 4.92 5.31 71445 5.31 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260413 0 4.65 5.12 4.56 4.89 91500 4.89 up down incorrect
ATRC.US AtriCure Inc 20260413 0 28.19 28.68 27.49 28.66 643400 28.66 up down incorrect
ATRO.US Astronics Corporation 20260413 0 72.01 74.61 72.01 74.33 411500 74.33 up up correct
ATXI.US Avenue Therapeutics Inc 20260413 0 0.1642 0.4467 0.1642 0.4467 1237 0.4467 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260413 0 37.88 38.35 37.501 38.34 814097 38.34 up up correct
AUBN.US Auburn National Bancorporation Inc 20260413 0 23.75 23.75 23.75 23.75 0 23.75
AUDC.US AudioCodes Ltd 20260413 0 8.74 8.93 8.69 8.88 62600 8.88 up up correct
AUID.US Ipsidy Inc. Common Stock 20260413 0 1 1.06 0.98 1.03 161500 1.03 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260413 0 15.69 16.19 15.69 16.06 914000 16.06 up up correct
AUR.US Aurora Innovation Inc 20260413 0 4.09 4.345 4.08 4.33 17984500 4.33 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260413 0 6.84 7.01 6.83 6.91 337076 6.91 up up correct
AUROW.US Aurora Innovation Inc 20260413 0 0.1581 0.18 0.1581 0.175 24884 0.175 up up correct
AUTL.US Autolus Therapeutics plc 20260413 0 1.46 1.545 1.46 1.47 753293 1.47 up up correct
AUUD.US Auddia Inc 20260413 0 3.76 3.99 3.7 3.96 57700 3.96 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260413 0 6.2 6.445 6.12 6.43 958700 6.43 up down incorrect
AVAV.US AeroVironment Inc 20260413 0 177.02 194.82 177 194.39 1275900 194.39 up down incorrect
AVGO.US Broadcom Inc 20260413 0 369.66 380.86 369.48 379.75 24115800 379.75 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260413 0 5.67 5.86 5.63 5.71 215300 5.71 up down incorrect
AVNW.US Aviat Networks Inc 20260413 0 21.88 22.75 21.88 22.27 186200 22.27 up up correct
AVO.US Mission Produce Inc 20260413 0 14.7 14.86 14.38 14.72 826737 14.72 up up correct
AVPT.US Avepoint Inc 20260413 0 9.02 9.49 8.96 9.47 1722700 9.47 up up correct
AVT.US Avnet Inc 20260413 0 68.86 73.56 68.01 73.48 1989600 73.48 up up correct
AVTX.US Avalo Therapeutics Inc 20260413 0 13.54 14.27 13.29 13.34 598000 13.34 down down correct
AVXL.US Anavex Life Sciences Corp 20260413 0 2.95 3.135 2.932 3.11 907700 3.11 up up correct
AWRE.US Aware Inc 20260413 0 1.2 1.28 1.16 1.2 27200 1.2
AXGN.US AxoGen Inc 20260413 0 31.75 33.48 31.75 33.47 497400 33.47 up up correct
AXON.US Axon Enterprise Inc 20260413 0 345.89 364.88 342.6 359.63 1540200 359.63 up up correct
AXSM.US Axsome Therapeutics Inc 20260413 0 177.1 182.5 175.443 178.33 549600 178.33 up up correct
AXTI.US AXT Inc 20260413 0 63.82 66.66 60 66.45 9186500 66.45 up up correct
AYTU.US Aytu Biopharma Inc 20260413 0 2.54 2.68 2.54 2.63 17400 2.63 up up correct
AZN.US AstraZeneca PLC 20260413 0 202.48 203.18 200.7 202.24 1724300 202.24 down up incorrect
BAC.US PQ 20260413 0 17.26 17.38 17.2401 17.37 60759 17.1036 up down incorrect
BAND.US Bandwidth Inc 20260413 0 16.14 16.955 16.02 16.92 303217 16.92 up down incorrect
BANF.US BancFirst Corporation 20260413 0 113.46 114.91 112.28 114.5 72000 114.5 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260413 0 26.23 26.23 26.23 26.23 0 26.23
BANR.US Banner Corporation 20260413 0 63.81 64.09 63.16 63.97 187700 63.97 up up correct
BANX.US StoneCastle Financial Corp 20260413 0 19.41 19.48 19.36 19.38 21900 19.233 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260413 0 2.5 2.55 2.46 2.54 8700 2.54 up up correct
BATRA.US The Liberty Braves Group 20260413 0 48.99 49.33 48.84 49.28 42500 49.28 up up correct
BATRK.US The Liberty Braves Group 20260413 0 44.18 44.4 43.9 44.31 333100 44.31 up up correct
BBBY.US Bed Bath & Beyond Inc 20260413 0 4.61 4.71 4.48 4.63 1462900 4.63 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260413 0 7.6 7.745 7.52 7.72 72200 7.72 up up correct
BBGI.US Beasley Broadcast Group Inc 20260413 0 12.39 14.61 9.4 10.4 1575600 10.4 down down correct
BBIG.US Vinco Ventures Inc 20260413 0 0.0016 0.0026 0.0016 0.0026 657 0.0026 up up correct
BBIO.US BridgeBio Pharma Inc 20260413 0 74.87 79.25 74.59 77.87 2589500 77.87 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260413 0 1.225 1.27 1.22 1.23 4000 1.23 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260413 0 16.92 17 16.92 17 509 17 up up correct
BBSI.US Barrett Business Services Inc 20260413 0 28.29 29.2 28.145 29.13 182537 29.13 up up correct
BCAB.US BioAtla Inc 20260413 0 4.5 5.22 4.31 4.31 49355 4.31 down down correct
BCBP.US BCB Bancorp Inc 20260413 0 9.54 9.59 9.41 9.56 56900 9.56 up up correct
BCDA.US BioCardia Inc 20260413 0 1.17 1.25 1.16 1.19 137800 1.19 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260413 0 0.89 0.92 0.87 0.87 4800 0.87 down down correct
BCML.US BayCom Corp 20260413 0 29.1 30.5 28.28 28.66 23900 28.66 down down correct
BCOR.US Blucora Inc 20260413 0 22.2201 22.6744 22.22 22.6744 1339 22.6744 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260413 0 10.99 10.995 10.99 10.99 633 10.99
BCPC.US Balchem Corporation 20260413 0 174.93 176.88 173.11 176.51 176200 176.51 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260413 0 9.51 9.56 9.34 9.41 3194500 9.41 down down correct
BCTX.US BriaCell Therapeutics Corp 20260413 0 4.26 4.5 4.2 4.38 82200 4.38 up up correct
BCYC.US Bicycle Therapeutics plc 20260413 0 4.94 5.09 4.89 4.98 340300 4.98 up up correct
BDSX.US Biodesix Inc 20260413 0 12.8 13.495 12.8 13.36 28000 13.36 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260413 0 2.56 2.72 2.52 2.72 729900 2.72 up up correct
BEAM.US Beam Therapeutics Inc 20260413 0 27.6 30.56 27.469 30.18 3345800 30.18 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260413 0 1.14 1.215 1.12 1.2 358500 1.2 up up correct
BEATW.US Heartbeam Inc. Warrant 20260413 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260413 0 1.52 1.53 1.45 1.49 468300 1.49 down down correct
BELFA.US Bel Fuse Inc 20260413 0 222.2 225.7 219.46 221.06 130900 221.0004 down down correct
BELFB.US Bel Fuse Inc 20260413 0 233.22 239.12 233.22 237.93 142000 237.8598 up up correct
BFC.US Bank First Corporation 20260413 0 143.06 143.23 140.74 141.75 112100 141.75 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260413 0 1.06 1.06 1.01 1.05 110200 1.05 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260413 0 0.063 0.063 0.063 0.063 4808 0.063
BFST.US Business First Bancshares Inc 20260413 0 28.42 28.67 28.19 28.63 141500 28.63 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260413 0 1405 1405 1400 1400 2300 1400 down up incorrect
BHF.US Brighthouse Financial Inc 20260413 0 60.73 61.4 60.55 61.3 875700 61.3 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260413 0 17.19 17.32 17.19 17.29 11200 17.29 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260413 0 12 12.09 11.96 12.04 23000 12.04 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260413 0 13.38 13.4 13.08 13.33 63100 13.33 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260413 0 17.325 17.325 16.73 16.73 37900 16.73 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260413 0 16.42 16.499 16.23 16.23 31000 16.23 down up incorrect
BIDU.US Baidu Inc 20260413 0 109.5 112.35 109.49 112.01 2055300 112.01 up up correct
BIIB.US Biogen Inc 20260413 0 172.62 176.79 171.22 176.37 1415000 176.37 up up correct
BILI.US Bilibili Inc 20260413 0 24.12 24.485 23.73 24.47 1653800 24.47 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260413 0 0.55 0.594 0.54 0.578 331800 0.578 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260413 0 2.39 2.59 2.35 2.53 86774 2.53 up up correct
BIVI.US BioVie Inc 20260413 0 1.37 1.4 1.355 1.38 35500 1.38 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260413 0 1.84 1.85 1.73 1.76 12800 1.76 down down correct
BJRI.US BJ's Restaurants Inc 20260413 0 37.32 37.7 36.25 36.9 330300 36.9 down down correct
BKNG.US Booking Holdings Inc 20260413 0 170.71 177.76 170.59 177.25 5825300 177.25 up up correct
BKR.US Baker Hughes Company 20260413 0 62.69 63.56 61.98 62.56 8546400 62.56 down down correct
BKSC.US Bank of South Carolina Corporation 20260413 0 15.8 15.8 15.3 15.5 6500 15.27 down down correct
BKYI.US BIO 20260413 0 0.56 0.58 0.56 0.58 7680 5.8 up up correct
BL.US BlackLine Inc 20260413 0 30.26 31.49 30.185 31.37 1401700 31.37 up up correct
BLBD.US Blue Bird Corporation 20260413 0 63.13 64.9 62.45 64.46 380300 64.46 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260413 0 11.7 13 11.06 12.85 2164300 12.85 up up correct
BLDP.US Ballard Power Systems Inc 20260413 0 2.78 2.78 2.64 2.7 3078463 2.7 down down correct
BLFS.US BioLife Solutions Inc 20260413 0 19.61 20.32 19.6 20.11 395100 20.11 up up correct
BLIN.US Bridgeline Digital Inc 20260413 0 0.874 0.874 0.83 0.83 24973 0.83 down down correct
BLKB.US Blackbaud Inc 20260413 0 34.3 36.22 33.95 36.16 787700 36.16 up up correct
BLMN.US Bloomin' Brands Inc 20260413 0 5.86 5.86 5.48 5.83 3010500 5.83 down down correct
BLNK.US Blink Charging Co 20260413 0 0.5586 0.6145 0.5586 0.6145 2022025 0.6145 up up correct
BLRX.US BioLineRx Ltd 20260413 0 2.3 2.4 2.26 2.31 12100 2.31 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260413 0 3.41 3.54 3.41 3.51 325830 3.51 up up correct
BMBL.US Bumble Inc 20260413 0 3.34 3.59 3.3 3.58 2401125 3.58 up up correct
BMEA.US Biomea Fusion Inc 20260413 0 1.86 1.95 1.84 1.88 1349590 1.88 up up correct
BMRA.US Biomerica Inc 20260413 0 2.08 2.1 2.05 2.08 13800 2.08
BMRC.US Bank of Marin Bancorp 20260413 0 26.61 26.95 26.43 26.56 95400 26.56 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260413 0 54.43 55.24 53.89 54.88 1442300 54.88 up down incorrect
BNGO.US Bionano Genomics Inc 20260413 0 1.14 1.18 1.13 1.18 112000 1.18 up down incorrect
BNR.US Burning Rock Biotech Limited 20260413 0 15.98 18.68 15.65 17.93 52984 17.93 up up correct
BNTC.US Benitec Biopharma Inc 20260413 0 11.4 12.22 11.165 12 103800 12 up up correct
BNTX.US BioNTech SE 20260413 0 95.75 98.23 95.655 96.7 1361700 96.7 up up correct
BOKF.US BOK Financial Corporation 20260413 0 133.75 135.36 132.93 135.2 257200 135.2 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260413 0 4.83 4.91 4.66 4.66 20324 4.66 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260413 0 1.26 1.29 1.23 1.29 18800 1.29 up up correct
BOOM.US DMC Global Inc 20260413 0 5.1 5.25 5.1 5.2 298900 5.2 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260413 0 4.5 4.6 4.5 4.56 12300 4.56 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260413 0 22.2 22.34 21.7 21.75 10500 21.75 down down correct
BOXL.US Boxlight Corporation 20260413 0 1.14 1.22 1.13 1.2 2081860 1.2 up up correct
BPOP.US Popular Inc 20260413 0 144.17 146.76 142.89 146.4 502300 146.4 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260413 0 25.21 25.24 25.15 25.24 2600 25.1136 up up correct
BPRN.US The Bank of Princeton 20260413 0 35.74 35.99 35.4 35.75 13400 35.75 up down incorrect
BPTH.US Bio 20260413 0 0.05 0.06 0.05 0.06 2600 0.06 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260413 0 16.15 16.7 16.02 16.6 5000 16.6 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260413 0 13.75 13.82 13.6 13.62 6500 13.62 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260413 0 15.18 15.27 14.63 15.06 46100 15.06 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260413 0 15.95 16.25 15.87 16.1 11300 16.1 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260413 0 1.77 1.9 1.75 1.88 10734 1.88 up down incorrect
BRID.US Bridgford Foods Corporation 20260413 0 7.44 7.55 7.35 7.5 2500 7.5 up up correct
BRKR.US Bruker Corporation 20260413 0 37.44 39.22 37.44 39.05 1368300 39.05 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260413 0 1.3 1.325 1.26 1.27 30800 1.27 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260413 0 0.2501 0.2643 0.2424 0.2569 1290500 0.2569 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260413 0 18.9 20.98 18.65 20.61 4796900 20.61 up up correct
BSBK.US Bogota Financial Corp 20260413 0 8.5 8.64 8.5 8.52 4356 8.52 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260413 0 13.93 14.415 13.93 14.1 25695 14.1 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260413 0 0.001 0.001 0.001 0.001 2087600 0.001
BSRR.US Sierra Bancorp 20260413 0 36.11 36.29 35.68 36.09 33600 36.09 down down correct
BSVN.US Bank7 Corp 20260413 0 42.07 43 42.07 42.92 8700 42.92 up up correct
BSY.US Bentley Systems Incorporated 20260413 0 31.38 33 31.29 32.82 3070500 32.82 up up correct
BTAI.US BioXcel Therapeutics Inc 20260413 0 1.04 1.08 1.01 1.02 1576700 1.02 down down correct
BTBD.US BT Brands Inc. Common Stock 20260413 0 1.66 1.7599 1.63 1.71 135354 1.71 up up correct
BTBDW.US BT Brands Inc. Warrant 20260413 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260413 0 1.355 1.46 1.32 1.44 18146100 1.44 up up correct
BTCS.US BTCS Inc. Common Stock 20260413 0 1.55 1.7 1.51 1.66 573600 1.66 up up correct
BTCY.US Biotricity Inc. Common Stock 20260413 0 0.24 0.24 0.225 0.2374 2820 0.2374 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260413 0 7.25 7.35 7.2 7.35 729900 7.2978 up up correct
BUSE.US First Busey Corporation 20260413 0 26.64 26.75 26.43 26.71 421100 26.4481 up up correct
BVS.US Bioventus Inc 20260413 0 9.04 9.5 8.92 9.42 350700 9.42 up up correct
BWAY.US BrainsWay Ltd 20260413 0 14.49 14.49 14.08 14.39 100205 14.39 down down correct
BWB.US Bridgewater Bancshares Inc 20260413 0 18.8 18.95 18.72 18.86 69300 18.86 up up correct
BWEN.US Broadwind Inc 20260413 0 2.12 2.16 2.09 2.09 83878 2.09 down down correct
BWFG.US Bankwell Financial Group Inc 20260413 0 52.73 52.9 52.21 52.59 81980 52.59 down down correct
BWMN.US Bowman Consulting Group Ltd 20260413 0 30.72 31.39 30.505 31.34 82608 31.34 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260413 0 18.24 18.88 18.24 18.66 161900 18.66 up up correct
BYFC.US Broadway Financial Corporation 20260413 0 7.71 7.71 7.59 7.59 1100 7.59 down down correct
BYND.US Beyond Meat Inc 20260413 0 0.598 0.677 0.589 0.66 56660400 0.66 up up correct
BYRN.US Byrna Technologies Inc 20260413 0 5.68 6.78 5.67 6.54 1381900 6.54 up up correct
BYSI.US BeyondSpring Inc 20260413 0 1.67 1.815 1.67 1.75 2100 1.75 up up correct
BZ.US Kanzhun Ltd ADR 20260413 0 12.9 13.215 12.85 13.17 2653800 13.17 up up correct
BZUN.US Baozun Inc 20260413 0 2.46 2.59 2.37 2.59 480000 2.59 up up correct
CAAS.US China Automotive Systems Inc 20260413 0 4.19 4.27 4.18 4.18 7100 4.18 down down correct
CABA.US Cabaletta Bio Inc 20260413 0 3.15 3.285 3.15 3.2 1493100 3.2 up up correct
CAC.US Camden National Corporation 20260413 0 50.77 51.28 50.3 51.17 110400 50.7496 up down incorrect
CACC.US Credit Acceptance Corporation 20260413 0 460 475.5 459.12 475.07 74600 475.07 up down incorrect
CADCX.US CADCX 20260413 0 23.96 23.96 23.96 23.96 0 23.96
CADEX.US CADEX 20260413 0 24.05 24.05 24.05 24.05 0 24.05
CADFX.US CION Ares Diversified Credit Fund W 20260413 0 24.31 24.31 24.31 24.31 0 24.31
CADL.US Candel Therapeutics Inc. Common Stock 20260413 0 4.8 4.915 4.7701 4.87 617208 4.87 up down incorrect
CADSX.US CADSX 20260413 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20260413 0 24.28 24.28 24.28 24.28 0 24.28
CADWX.US CADWX 20260413 0 24.12 24.12 24.12 24.12 0 24.12
CAKE.US The Cheesecake Factory Incorporated 20260413 0 58.26 59.26 57.39 58.9 1034400 58.9 up up correct
CALA.US Calithera Biosciences Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 131 0.0001
CALM.US Cal 20260413 0 75.11 76.47 73.94 75.97 1148900 75.621 up up correct
CAMP.US CalAmp Corp 20260413 0 4.39 4.81 4.39 4.64 33900 4.64 up up correct
CAMT.US Camtek Ltd 20260413 0 173.28 175.84 171.71 174.93 194400 174.93 up up correct
CAN.US Canaan Inc 20260413 0 0.449 0.48 0.432 0.48 5371300 0.48 up up correct
CAPR.US Capricor Therapeutics Inc 20260413 0 31.21 35.99 30.9 34.54 2308200 34.54 up up correct
CAR.US Avis Budget Group Inc 20260413 0 288 372.55 287.58 371.01 5030200 371.01 up up correct
CARE.US Carter Bankshares Inc 20260413 0 24.48 24.5 24.13 24.49 303800 24.49 up up correct
CARG.US CarGurus Inc 20260413 0 34.12 34.99 33.69 34.84 1020000 34.84 up up correct
CARV.US Carver Bancorp Inc 20260413 0 1.56 1.75 1.5 1.728 4357 1.728 up up correct
CASH.US Meta Financial Group Inc 20260413 0 94.65 95.52 93.97 95.23 135149 95.23 up up correct
CASS.US Cass Information Systems Inc 20260413 0 46.45 46.75 46.04 46.41 53400 46.41 down down correct
CASY.US Casey's General Stores Inc 20260413 0 737.29 737.29 729.19 735 426700 734.4904 down down correct
CATY.US Cathay General Bancorp 20260413 0 53.32 53.76 52.81 53.58 274700 53.58 up down incorrect
CBAN.US Colony Bankcorp Inc 20260413 0 20.87 21.02 20.71 20.94 270800 20.94 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260413 0 0.82 0.82 0.81 0.81 73900 0.81 down up incorrect
CBFV.US CB Financial Services Inc 20260413 0 36.3 36.3 36.3 36.3 2528 36.3
CBIO.US Catalyst Biosciences Inc 20260413 0 18.17 18.92 17.33 17.99 208100 17.99 down up incorrect
CBNK.US Capital Bancorp Inc 20260413 0 31.46 31.84 31.19 31.66 74200 31.66 up up correct
CBOE.US Cboe Global Markets Inc 20260413 0 295.65 301.1 295.22 300.3 695200 300.3 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260413 0 27.7 28.76 27.52 27.85 1217900 27.85 up up correct
CBSH.US Commerce Bancshares Inc 20260413 0 50.47 50.95 50.08 50.91 1181400 50.91 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260413 0 12.34 12.67 12.29 12.66 176441 12.66 up down incorrect
CCB.US Coastal Financial Corporation 20260413 0 81.83 82.86 81.01 82.39 125978 82.39 up down incorrect
CCBG.US Capital City Bank Group Inc 20260413 0 46.47 46.905 46.245 46.71 60289 46.71 up down incorrect
CCCC.US C4 Therapeutics Inc 20260413 0 2.52 3.02 2.5 2.76 5236400 2.76 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260413 0 23.2 23.56 22.849 23.54 175100 23.345 up up correct
CCEL.US Cryo 20260413 0 3.41 3.6 3.41 3.6 2900 3.6 up up correct
CCEP.US Coca 20260413 0 97.28 97.36 96.2 97.2 1567200 97.2 down down correct
CCLFX.US CCLFX 20260413 0 10.32 10.32 10.32 10.32 0 10.32
CCNE.US CNB Financial Corporation 20260413 0 31.11 31.11 30.68 30.94 163600 30.94 down down correct
CCNEP.US CNB Financial Corporation 20260413 0 25 25 24.84 24.84 2800 24.84 down down correct
CCOI.US Cogent Communications Holdings Inc 20260413 0 20.27 21.96 19.79 21.38 1038600 21.38 up up correct
CCRN.US Cross Country Healthcare Inc 20260413 0 9.47 9.85 9.38 9.73 204600 9.73 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260413 0 23.9 24.855 23.72 24.75 100700 24.75 up up correct
CD.US Chindata Group Holdings Limited 20260413 0 4.26 4.63 4.149 4.61 87000 4.61 up up correct
CDLX.US Cardlytics Inc 20260413 0 0.904 1.005 0.88 0.98 1057500 0.98 up up correct
CDNA.US CareDx Inc 20260413 0 16.1 16.92 15.805 16.83 504500 16.83 up up correct
CDNS.US Cadence Design Systems Inc 20260413 0 266.06 288.33 265.22 288.2 2649000 288.2 up up correct
CDW.US CDW Corporation 20260413 0 125.36 132.36 125.25 131.89 1737200 131.89 up down incorrect
CDXS.US Codexis Inc 20260413 0 2.24 2.34 2.23 2.3 926100 2.3 up down incorrect
CDZI.US Cadiz Inc 20260413 0 4.95 4.985 4.82 4.83 404242 4.83 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260413 0 19.27 19.397 19.26 19.38 1700 19.38 up down incorrect
CEDAX.US CEDAX 20260413 0 21.35 21.35 21.35 21.35 0 21.35
CEDIX.US Destra International & Event 20260413 0 21.38 21.38 21.38 21.38 0 21.38
CEDTX.US CEDTX 20260413 0 21.2 21.2 21.2 21.2 0 21.2
CELC.US Celcuity Inc 20260413 0 117.75 121.9 117.395 120.4 567800 120.4 up up correct
CELH.US Celsius Holdings Inc 20260413 0 34.23 34.39 33.33 33.66 7511100 33.66 down down correct
CELU.US Celularity Inc 20260413 0 1.3 1.32 1.2701 1.28 8494 1.28 down down correct
CELUW.US Celularity Inc 20260413 0 0.0087 0.0087 0.0087 0.0087 20700 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260413 0 0.0222 0.0255 0.0221 0.0247 52634 0.0247 up down incorrect
CENT.US Central Garden & Pet Company 20260413 0 37.38 38.11 37.01 38.1 43883 38.1 up down incorrect
CENTA.US Central Garden & Pet Company 20260413 0 33.18 33.79 32.73 33.74 196600 33.74 up down incorrect
CENX.US Century Aluminum Company 20260413 0 66.96 68.52 66.29 67.94 1529100 67.94 up down incorrect
CERS.US Cerus Corporation 20260413 0 1.91 1.97 1.87 1.92 1121700 1.92 up up correct
CERT.US Certara Inc 20260413 0 5.53 5.9 5.53 5.79 3285700 5.79 up up correct
CETX.US Cemtrex Inc 20260413 0 1.07 1.21 1.05 1.16 1915500 1.16 up up correct
CEVA.US CEVA Inc 20260413 0 20.48 21.04 20.3 20.91 217500 20.91 up up correct
CFBK.US CF Bankshares Inc 20260413 0 28.97 29.48 28.97 29.36 16200 29.36 up up correct
CFFI.US C&F Financial Corporation 20260413 0 77.15 77.81 76.46 76.46 4792 76.46 down down correct
CFFN.US Capitol Federal Financial Inc 20260413 0 7.57 7.66 7.52 7.63 597700 7.5456 up up correct
CG.US The Carlyle Group Inc 20260413 0 46.82 49.21 46.72 49.2 2079500 49.2 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260413 0 17.41 17.5 17.34 17.36 7000 17.0733 down down correct
CGBD.US TCG BDC Inc 20260413 0 10.85 11.07 10.825 11.06 548700 11.06 up up correct
CGC.US Canopy Growth Corporation 20260413 0 1.04 1.11 1.02 1.08 10401600 1.08 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260413 0 22.38 22.38 22.38 22.38 0 22.38
CGEM.US Cullinan Oncology Inc 20260413 0 14.46 15.05 13.75 14.25 1113000 14.25 down down correct
CGEN.US Compugen Ltd 20260413 0 2.52 2.78 2.5 2.76 678346 2.76 up down incorrect
CGNT.US Cognyte Software Ltd 20260413 0 8.08 8.76 8.06 8.72 501913 8.72 up down incorrect
CGNX.US Cognex Corporation 20260413 0 53.21 54.44 52.64 54.39 1369300 54.39 up down incorrect
CGO.US Calamos Global Total Return Fund 20260413 0 12.23 12.44 12 12.43 36100 12.35 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260413 0 0.906 0.984 0.86 0.974 1151200 0.974 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260413 0 18.42 19.23 18.35 18.95 20575 18.95 up up correct
CHCO.US City Holding Company 20260413 0 126.74 126.84 125.01 126.11 112500 125.2485 down down correct
CHDN.US Churchill Downs Incorporated 20260413 0 87.31 89.61 86.47 89.53 874200 89.53 up up correct
CHEF.US The Chefs' Warehouse Inc 20260413 0 64.02 64.85 62.52 64.65 340100 64.65 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260413 0 11.68 11.73 11.57 11.71 206400 11.615 up up correct
CHKP.US Check Point Software Technologies Ltd 20260413 0 135.62 142.3 135.47 142.1 1081500 142.1 up up correct
CHMG.US Chemung Financial Corporation 20260413 0 57.9 59.17 56.36 59.17 4300 59.17 up up correct
CHNR.US China Natural Resources Inc 20260413 0 3.8 3.93 3.7 3.93 6500 3.93 up up correct
CHRS.US Coherus BioSciences Inc 20260413 0 1.67 1.71 1.62 1.71 939500 1.71 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260413 0 162.94 165.1 159.96 164.92 1837400 164.92 up up correct
CHSCL.US CHS Inc 20260413 0 25.64 25.68 25.62 25.63 19600 25.63 down down correct
CHSCM.US CHS Inc 20260413 0 24.83 24.88 24.83 24.87 10600 24.87 up up correct
CHSCN.US CHS Inc 20260413 0 25.04 25.15 25.04 25.1 11100 25.1 up up correct
CHSCO.US CHS Inc 20260413 0 26.27 26.33 26.19 26.2 8400 26.2 down down correct
CHSCP.US CHS Inc 20260413 0 27.69 27.86 27.69 27.72 5755 27.72 up up correct
CHTR.US Charter Communications Inc 20260413 0 218.59 227.73 216 226.3 1858800 226.3 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260413 0 7.7 7.9 7.69 7.9 116300 7.85 up up correct
CHY.US Calamos Convertible and High Income Fund 20260413 0 11.9 11.97 11.81 11.95 186100 11.85 up down incorrect
CIFR.US Cipher Mining Inc 20260413 0 16.025 17.81 15.86 17.76 25083124 17.76 up down incorrect
CIGI.US Colliers International Group Inc 20260413 0 110.35 114.2 110.04 113.76 239900 113.76 up down incorrect
CINF.US Cincinnati Financial Corporation 20260413 0 161.75 163.99 161.21 163.68 698200 163.68 up up correct
CIVB.US Civista Bancshares Inc 20260413 0 24 24.15 23.8 24.01 136400 24.01 up up correct
CIZN.US Citizens Holding Company 20260413 0 8.96 8.96 8.96 8.96 0 8.96
CLAR.US Clarus Corporation 20260413 0 2.7 2.715 2.67 2.69 128704 2.69 down down correct
CLBK.US Columbia Financial Inc 20260413 0 18.09 18.16 17.98 18.08 155600 18.08 down down correct
CLBT.US Cellebrite DI 20260413 0 11.165 11.85 11.05 11.795 2163900 11.795 up up correct
CLDX.US Celldex Therapeutics Inc 20260413 0 32.31 32.83 32.11 32.59 691100 32.59 up up correct
CLFD.US Clearfield Inc 20260413 0 27.09 27.92 27.09 27.71 145300 27.71 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260413 0 0.4 0.4 0.31 0.322 208500 0.322 down down correct
CLIR.US ClearSign Technologies Corporation 20260413 0 5.29 5.39 4.93 5.39 47800 5.39 up up correct
CLLS.US Cellectis S.A 20260413 0 4.32 4.55 4.032 4.28 320600 4.28 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260413 0 34.1 34.63 32.13 32.9 1427900 32.9 down down correct
CLNE.US Clean Energy Fuels Corp 20260413 0 2.27 2.32 2.23 2.26 1163700 2.26 down down correct
CLNN.US Clene Inc 20260413 0 6.04 6.69 6.01 6.48 49800 6.48 up up correct
CLOV.US Clover Health Investments Corp 20260413 0 1.88 2.04 1.874 2.03 3832199 2.03 up down incorrect
CLPS.US CLPS Incorporation 20260413 0 1.01 1.05 1.01 1.02 73600 1.02 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260413 0 8.7 10.01 8.64 10.01 726500 10.01 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260413 0 2.761 2.9 2.69 2.74 20569 2.74 down up incorrect
CLRO.US ClearOne Inc 20260413 0 3.1 3.2 3.03 3.1 5900 3.1
CLSK.US CleanSpark Inc 20260413 0 9.79 10.865 9.65 10.76 21642600 10.76 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260413 0 16 16 15.9 15.9 5500 15.9 down down correct
CLVR.US Clever Leaves Holdings Inc 20260413 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260413 0 1.25 1.25 1.25 1.25 875 1.25
CMBM.US Cambium Networks Corporation 20260413 0 0.1 0.1 0.0511 0.0788 5858 0.0788 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260413 0 15.54 15.97 15.39 15.96 193000 15.8877 up down incorrect
CMCSA.US Comcast Corporation 20260413 0 27.95 28.19 27.59 28.05 20312900 28.05 up up correct
CMCT.US CIM Commercial Trust Corporation 20260413 0 0.56 1.12 0.53 0.92 17346410 9.2 up up correct
CME.US CME Group Inc 20260413 0 297.12 300.74 295.83 300.59 1611900 300.59 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260413 0 1.65 1.73 1.65 1.7 20700 1.7 up up correct
CMPR.US Cimpress plc 20260413 0 76.61 78.76 75.95 78.29 76600 78.29 up up correct
CMPS.US COMPASS Pathways plc 20260413 0 5.55 5.87 5.54 5.77 1725727 5.77 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260413 0 5.18 5.251 5.005 5.2 2348974 5.2 up up correct
CMTL.US Comtech Telecommunications Corp 20260413 0 3.66 3.95 3.55 3.77 223400 3.77 up up correct
CNDT.US Conduent Incorporated 20260413 0 1.38 1.515 1.38 1.44 2040700 1.44 up up correct
CNET.US ZW Data Action Technologies Inc 20260413 0 0.68 0.74 0.67 0.69 6000 0.69 up up correct
CNEY.US CN Energy Group. Inc 20260413 0 0.475 0.506 0.446 0.481 120400 0.481 up up correct
CNOB.US ConnectOne Bancorp Inc 20260413 0 27.98 28.25 27.72 28.22 295000 28.22 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260413 0 24.693 24.73 24.693 24.71 800 24.71 up down incorrect
CNRLX.US CNRLX 20260413 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260413 0 4.43 4.43 4.43 4.43 0 4.43
CNSP.US CNS Pharmaceuticals Inc 20260413 0 2.23 2.52 2.1 2.51 31100 2.51 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260413 0 39.5 39.65 39.16 39.57 2373700 39.57 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260413 0 2.81 3.1 2.69 2.83 397029 2.83 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260413 0 2.48 2.49 2.321 2.46 1096600 2.46 down down correct
CNTY.US Century Casinos Inc 20260413 0 1.48 1.51 1.475 1.48 62499 1.48
CNXC.US Concentrix Corporation 20260413 0 25.69 28.09 25.59 27.86 2359200 27.4854 up up correct
CNXN.US PC Connection Inc 20260413 0 62.34 64.46 62.13 64.38 62400 64.38 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260413 0 50.97 51.235 47.52 48.39 1782500 48.39 down down correct
COCP.US Cocrystal Pharma Inc 20260413 0 1.21 1.43 1.21 1.43 350800 1.43 up down incorrect
CODA.US Coda Octopus Group Inc 20260413 0 12.65 13.62 12.65 13.2 237000 13.2 up down incorrect
CODX.US Co 20260413 0 1.4 1.45 1.37 1.45 83391 1.45 up down incorrect
COF.US PN 20260413 0 16.16 16.25 16.16 16.2499 26076 16.2499 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260413 0 29.85 32.12 29.5 30.4 109627 30.4 up down incorrect
COGT.US Cogent Biosciences Inc 20260413 0 36.2 37.28 36.195 36.52 2143907 36.52 up down incorrect
COHR.US Coherent Inc 20260413 0 305.75 313 302.81 307.93 4516800 307.93 up down incorrect
COHU.US Cohu Inc 20260413 0 36.5 37.68 36.5 37.62 756600 37.62 up up correct
COIN.US Coinbase Global Inc 20260413 0 164.83 175.01 164.33 174.53 7481100 174.53 up up correct
COKE.US Coca 20260413 0 203.11 203.38 196.47 198.49 332100 198.2324 down down correct
COLB.US Columbia Banking System Inc 20260413 0 28.82 29.2 28.59 29.16 4222000 29.16 up up correct
COLL.US Collegium Pharmaceutical Inc 20260413 0 35.16 35.72 34.25 35.62 722286 35.62 up up correct
COLM.US Columbia Sportswear Company 20260413 0 56.97 57.4 56.19 57.26 383700 57.26 up up correct
COMS.US COMSovereign Holding Corp 20260413 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 20260413 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260413 0 7.45 8.403 7.45 8.351 117500 8.351 up up correct
CORT.US Corcept Therapeutics Incorporated 20260413 0 41.55 43.46 41.49 43.3 1261400 43.3 up up correct
COST.US Costco Wholesale Corporation 20260413 0 998.47 1000.05 979.3601 980.85 2255514 979.4288 down down correct
CPHC.US Canterbury Park Holding Corporation 20260413 0 15.41 15.6 15.41 15.6 600 15.6 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260413 0 3.15 3.26 3.07 3.12 16254 3.12 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260413 0 0.31 0.31 0.28 0.29 55100 0.29 down up incorrect
CPRDX.US CPRDX 20260413 0 11.35 11.35 11.35 11.35 0 11.35
CPREX.US CPREX 20260413 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260413 0 11.34 11.34 11.34 11.34 0 11.34
CPRT.US Copart Inc 20260413 0 32.7 33.38 32.48 33.25 7188100 33.25 up up correct
CPRTX.US CPRTX 20260413 0 11.34 11.34 11.34 11.34 0 11.34
CPRX.US Catalyst Pharmaceuticals Inc 20260413 0 24.8 25.41 24.69 25.34 1107100 25.34 up up correct
CPSH.US CPS Technologies Corporation 20260413 0 4.7 4.99 4.7 4.92 159200 4.92 up up correct
CPSS.US Consumer Portfolio Services Inc 20260413 0 8.31 8.46 8.11 8.46 14400 8.46 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260413 0 13.84 14.15 13.84 14.15 84300 14.01 up up correct
CRAI.US CRA International Inc 20260413 0 161.03 164.89 159.96 163.8 128100 163.8 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260413 0 9.8 10.47 9.7 10.18 127800 10.18 up up correct
CRBU.US Caribou Biosciences Inc 20260413 0 1.91 1.99 1.9 1.95 1019667 1.95 up up correct
CRCT.US Cricut Inc 20260413 0 4.17 4.302 4.09 4.27 669346 4.27 up up correct
CRDF.US Cardiff Oncology Inc 20260413 0 1.57 1.63 1.56 1.59 891300 1.59 up up correct
CRDFX.US CRDFX 20260413 0 22.38 22.38 22.38 22.38 0 22.38
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260413 0 22.38 22.38 22.38 22.38 0 22.38
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260413 0 1.38 1.41 1.32 1.36 250600 1.36 down down correct
CRDLX.US CRDLX 20260413 0 22.38 22.38 22.38 22.38 0 22.38
CRDTX.US Griffin Inst Access Credit Fund CL A 20260413 0 22.39 22.39 22.39 22.39 0 22.39
CREDX.US CREDX 20260413 0 8.02 8.02 8.02 8.02 0 8.02
CREG.US China Recycling Energy Corporation 20260413 0 0.53 0.77 0.51 0.71 15285200 0.71 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260413 0 11.95 12.17 11.79 12.09 250000 12.09 up up correct
CREX.US Creative Realities Inc 20260413 0 3.51 3.7 3.51 3.67 27600 3.67 up up correct
CRIS.US Curis Inc 20260413 0 0.5 0.63 0.49 0.62 1071900 0.62 up up correct
CRKN.US Crown ElectroKinetics Corp 20260413 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260413 0 7.21 7.37 7.17 7.32 906700 7.32 up up correct
CRMT.US America's Car 20260413 0 10.97 11.45 10.58 11.03 162200 11.03 up up correct
CRNC.US Cerence Inc 20260413 0 7.37 7.65 7.347 7.58 451300 7.58 up up correct
CRNT.US Ceragon Networks Ltd 20260413 0 2.36 2.42 2.335 2.39 537397 2.39 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260413 0 39.18 40.08 38.25 38.66 868900 38.66 down down correct
CRON.US Cronos Group Inc 20260413 0 2.57 2.6 2.52 2.57 760965 2.57
CROX.US Crocs Inc 20260413 0 99.15 101.94 97.25 100.22 1876900 100.22 up up correct
CRSP.US CRISPR Therapeutics AG 20260413 0 51.09 55.09 51.05 54.83 1843800 54.83 up up correct
CRSR.US Corsair Gaming Inc 20260413 0 5.67 6.04 5.66 6.02 982600 6.02 up up correct
CRTD.US Creatd Inc 20260413 0 8.7 9.75 8.7 9.75 300 9.75 up up correct
CRTO.US Criteo S.A 20260413 0 17.81 18.45 17.68 18.33 172400 18.33 up up correct
CRUS.US Cirrus Logic Inc 20260413 0 159.78 161.36 157.25 161.1 542000 161.1 up up correct
CRVL.US CorVel Corporation 20260413 0 52.93 54.32 52.86 54.3 248700 54.3 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260413 0 15.09 15.645 15 15.17 560100 15.17 up up correct
CRWD.US CrowdStrike Holdings Inc 20260413 0 380.1 403.06 378.25 402.24 4166500 402.24 up up correct
CRWS.US Crown Crafts Inc 20260413 0 2.64 2.7 2.62 2.65 30400 2.65 up up correct
CSBR.US Champions Oncology Inc 20260413 0 5.87 5.89 5.68 5.74 7000 5.74 down down correct
CSCO.US Cisco Systems Inc 20260413 0 82.04 82.39 81.25 82.35 19997500 82.35 up up correct
CSGP.US CoStar Group Inc 20260413 0 36.14 37.26 34.75 37.06 11553600 37.06 up up correct
CSGS.US CSG Systems International Inc 20260413 0 80 80.2 80 80.17 322700 80.17 up up correct
CSIQ.US Canadian Solar Inc 20260413 0 12.67 12.9 12.5 12.72 1680600 12.72 up up correct
CSPI.US CSP Inc 20260413 0 8.92 8.96 8.55 8.7 13700 8.7 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260413 0 18.44 18.75 18.36 18.69 271700 18.567 up up correct
CSTE.US Caesarstone Ltd 20260413 0 1.5 1.58 1.46 1.55 517617 1.55 up up correct
CSTL.US Castle Biosciences Inc 20260413 0 22.92 23.58 22.81 23.53 251200 23.53 up up correct
CSWC.US Capital Southwest Corporation 20260413 0 22.8 23.14 22.7 23.13 780000 22.9418 up up correct
CSX.US CSX Corporation 20260413 0 42.1 42.4 41.94 42.35 7474400 42.35 up down incorrect
CTAS.US Cintas Corporation 20260413 0 174.93 176.39 173.62 175.68 1869600 175.68 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260413 0 64.4 64.79 63.85 64.67 83900 64.67 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260413 0 4.53 4.645 4.51 4.59 616037 4.59 up down incorrect
CTLP.US Cantaloupe Inc 20260413 0 10.87 10.93 10.8441 10.89 668303 10.89 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260413 0 4.38 4.44 4.3 4.39 6291500 4.39 up up correct
CTRE.US CareTrust REIT Inc 20260413 0 39.48 39.675 38.53 38.85 1247800 38.85 down down correct
CTRM.US Castor Maritime Inc 20260413 0 1.7 1.73 1.695 1.72 57700 1.72 up up correct
CTRN.US Citi Trends Inc 20260413 0 44.54 49.31 43.74 44.65 171700 44.65 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260413 0 57.94 60.59 57.51 60.53 6025600 60.53 up up correct
CTSO.US Cytosorbents Corporation 20260413 0 0.621 0.621 0.57 0.585 80200 0.585 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260413 0 0.78 0.82 0.78 0.815 189100 0.815 up up correct
CUE.US Cue Biopharma Inc 20260413 0 0.44 0.5 0.3957 0.4723 447010 14.169 up up correct
CUEN.US Cuentas Inc 20260413 0 0.2379 0.25 0.2379 0.247 4038 0.247 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260413 0 13.74 13.75 13.7 13.705 1840 13.705 down down correct
CURI.US CuriosityStream Inc 20260413 0 3.15 3.23 3.09 3.21 235200 3.21 up up correct
CVBF.US CVB Financial Corp 20260413 0 20.52 20.64 20.34 20.62 1000800 20.62 up up correct
CVCO.US Cavco Industries Inc 20260413 0 519.24 525.21 512.99 523.54 92100 523.54 up up correct
CVGI.US Commercial Vehicle Group Inc 20260413 0 3.92 4.28 3.84 4.2 336800 4.2 up up correct
CVGW.US Calavo Growers Inc 20260413 0 27.63 27.63 27.22 27.46 266800 27.2637 down down correct
CVLG.US Covenant Logistics Group Inc 20260413 0 28.21 28.85 27.71 28.83 92300 28.83 up up correct
CVLT.US Commvault Systems Inc 20260413 0 87.43 92.14 84.38 89.62 1946900 89.62 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260413 0 7.25 7.905 7.06 7.81 326800 7.81 up down incorrect
CVV.US CVD Equipment Corporation 20260413 0 3.9 4.28 3.82 4.19 112200 4.19 up down incorrect
CWBC.US Community West Bancshares 20260413 0 24.16 24.3 23.93 24.15 274300 24.15 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260413 0 34.89 34.95 33.63 33.79 180910 33.79 down down correct
CWST.US Casella Waste Systems Inc 20260413 0 86.5 87.04 83.95 84.89 600400 84.89 down down correct
CXDO.US Crexendo Inc 20260413 0 5.94 6.2 5.92 6.13 133300 6.13 up up correct
CYAN.US Cyanotech Corporation 20260413 0 0.32 0.39 0.3 0.34 9000 0.34 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20260413 0 2.91 3.05 2.83 2.89 307700 2.89 down down correct
CYPS.US Cyclo3pss Corporation 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260413 0 9.61 9.87 9.5 9.64 874800 9.64 up up correct
CYTK.US Cytokinetics Incorporated 20260413 0 65.01 67.9 64.59 66.72 1728600 66.72 up up correct
CZNC.US Citizens & Northern Corporation 20260413 0 23.64 23.66 23.44 23.64 33200 23.64
CZR.US Caesars Entertainment Inc 20260413 0 26.53 26.915 26.25 26.75 2456200 26.75 up up correct
CZWI.US Citizens Community Bancorp Inc 20260413 0 20.58 20.74 20.45 20.53 50500 20.53 down down correct
DAKT.US Daktronics Inc 20260413 0 19.81 20 19.5 19.88 388500 19.88 up up correct
DARE.US Daré Bioscience Inc 20260413 0 1.8 1.83 1.75 1.78 10000 1.78 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260413 0 21.47 21.49 21.46 21.49 920700 21.49 up up correct
DBGI.US Digital Brands Group Inc 20260413 0 1.86 2.33 1.803 2.18 704000 2.18 up up correct
DBVT.US DBV Technologies S.A 20260413 0 20.72 22.37 20.72 22.14 394400 22.14 up up correct
DBX.US Dropbox Inc 20260413 0 22.19 22.73 22.005 22.71 3909400 22.71 up up correct
DCBO.US Docebo Inc 20260413 0 14.73 15.46 14.39 15.41 93800 15.41 up up correct
DCGO.US DocGo Inc 20260413 0 0.52 0.58 0.491 0.58 1542700 0.58 up up correct
DCOM.US Dime Community Bancshares Inc 20260413 0 35.82 36.36 35.67 36.06 325800 35.8089 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260413 0 18.77 18.8 18.67 18.75 3619 18.75 down up incorrect
DCTH.US Delcath Systems Inc 20260413 0 9.99 10.47 9.96 10.45 359100 10.45 up up correct
DDOG.US Datadog Inc 20260413 0 105.33 110.27 103.3 110.08 4502400 110.08 up up correct
DFH.US Dream Finders Homes Inc 20260413 0 13.94 14.38 13.585 14.31 511164 14.31 up up correct
DGICA.US Donegal Group Inc 20260413 0 17.16 17.33 17.155 17.3 101525 17.102 up up correct
DGICB.US Donegal Group Inc 20260413 0 17.51 17.51 17.51 17.51 125 17.3508
DGII.US Digi International Inc 20260413 0 53.48 55.24 53.43 55.12 323700 55.12 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260413 0 0.94 0.994 0.92 0.992 333000 0.992 up up correct
DHC.US Diversified Healthcare Trust 20260413 0 7.1 7.15 6.96 7.14 1425373 7.1303 up up correct
DHCNI.US DHCNI 20260413 0 17.88 18 17.8 18 5400 17.6575 up up correct
DHCNL.US Diversified Healthcare Trust 20260413 0 18.1 18.2 18.0101 18.19 2983 18.19 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260413 0 171.88 172.3 171.88 171.98 11238 171.98 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260413 0 5.48 5.6 5.46 5.59 124900 5.59 up up correct
DIOD.US Diodes Incorporated 20260413 0 85 88.33 83.52 88.26 625500 88.26 up up correct
DJCO.US Daily Journal Corporation 20260413 0 524.16 527.5 493.39 501.34 101700 501.34 down down correct
DKNG.US DraftKings Inc 20260413 0 22.02 22.805 21.715 22.51 11593700 22.51 up up correct
DLHC.US DLH Holdings Corp 20260413 0 5.96 6.2 5.96 6.18 4400 6.18 up up correct
DLO.US DLocal Limited Class A Common Shares 20260413 0 13.1 13.7699 13.06 13.65 2330801 13.65 up up correct
DLPN.US Dolphin Entertainment Inc 20260413 0 1.53 1.55 1.51 1.51 14600 1.51 down down correct
DLTH.US Duluth Holdings Inc 20260413 0 3.29 3.33 3.11 3.15 73000 3.15 down down correct
DLTR.US Dollar Tree Inc 20260413 0 98.22 102.94 98.22 102.13 3978000 102.13 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260413 0 5.94 6.31 5.8 6.3 143400 6.3 up up correct
DMLP.US Dorchester Minerals L.P 20260413 0 27.99 28.58 27.96 28.33 214786 28.33 up up correct
DMRC.US Digimarc Corporation 20260413 0 5.65 6.385 5.57 6.38 147021 6.38 up up correct
DNLI.US Denali Therapeutics Inc 20260413 0 19.23 19.93 19.02 19.42 1107700 19.42 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260413 0 3.28 3.355 3.24 3.31 1484600 3.31 up down incorrect
DOCU.US DocuSign Inc 20260413 0 42.86 45.57 42.85 45.42 5585700 45.42 up down incorrect
DOGZ.US Dogness (International) Corporation 20260413 0 1.22 1.35 1.21 1.26 105000 1.26 up down incorrect
DOMO.US Domo Inc 20260413 0 2.42 2.72 2.39 2.7 3469400 2.7 up down incorrect
DORM.US Dorman Products Inc 20260413 0 108.48 109.79 105.82 109.71 266600 109.71 up up correct
DOX.US Amdocs Limited 20260413 0 63 65.14 62.75 64.94 1206100 64.94 up up correct
DOYU.US DouYu International Holdings Limited 20260413 0 4.72 4.85 4.72 4.82 11634 4.82 up up correct
DPRO.US Draganfly Inc. Common Shares 20260413 0 5.44 5.5599 5.11 5.45 3015646 5.45 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260413 0 16.08 16.23 15.84 16.23 1000 15.7375 up up correct
DRIO.US DarioHealth Corp 20260413 0 7.3 7.96 7.26 7.34 29100 7.34 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260413 0 1.3 1.32 1.239 1.3 65800 1.3
DRMAW.US Dermata Therapeutics Inc. Warrant 20260413 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260413 0 12.32 12.845 12.18 12.81 836400 12.81 up up correct
DSGN.US Design Therapeutics Inc 20260413 0 12.18 12.47 12.11 12.35 132000 12.35 up up correct
DSGX.US The Descartes Systems Group Inc 20260413 0 63.55 67.05 63.3 66.44 747100 66.44 up up correct
DSP.US Viant Technology Inc 20260413 0 9.48 10.04 9.4401 10.01 219470 10.01 up up correct
DSWL.US Deswell Industries Inc 20260413 0 3.32 3.4 3.29 3.4 6700 3.4 up up correct
DTIL.US Precision BioSciences Inc 20260413 0 6.62 7.17 6.51 7.13 218000 7.13 up up correct
DTSS.US Datasea Inc 20260413 0 0.8564 0.88 0.8501 0.88 3934 0.88 up up correct
DTST.US Data Storage Corporation 20260413 0 4.02 4.28 3.99 4.22 12100 4.22 up up correct
DTSTW.US Data Storage Corporation 20260413 0 0.07 0.077 0.07 0.077 18361 0.077 up up correct
DUO.US Fangdd Network Group Ltd 20260413 0 1.21 1.23 1.16 1.23 31700 1.23 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260413 0 90.135 93.84 88.91 93.53 1587000 93.53 up up correct
DUOT.US Duos Technologies Group Inc 20260413 0 6.79 7.45 6.79 7.34 604665 7.34 up up correct
DWSN.US Dawson Geophysical Company 20260413 0 2.59 2.68 2.57 2.65 52900 2.65 up down incorrect
DXCM.US DexCom Inc 20260413 0 63.99 64.03 61.64 63.12 5701400 63.12 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260413 0 0.49 0.53 0.48 0.52 63000 0.52 up down incorrect
DXPE.US DXP Enterprises Inc 20260413 0 154.08 157.4 153.67 156.03 115500 156.03 up up correct
DXYN.US The Dixie Group Inc 20260413 0 0.36 0.36 0.2001 0.35 167913 0.35 down down correct
DYAI.US Dyadic International Inc 20260413 0 0.9 0.94 0.86 0.86 22500 0.86 down down correct
DYN.US Dyne Therapeutics Inc 20260413 0 18.79 19.18 18.38 19 1522200 19 up up correct
EA.US Electronic Arts Inc 20260413 0 202.73 202.85 202.12 202.56 1367300 202.56 down down correct
EBAY.US eBay Inc 20260413 0 95.62 98.2 94.98 98.15 4325500 98.15 up up correct
EBC.US Eastern Bankshares Inc 20260413 0 20.75 20.795 20.4 20.75 1601700 20.75
EBET.US Esports Technologies Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260413 0 21.8 21.97 21.6 21.93 52700 21.93 up up correct
EBON.US Ebang International Holdings Inc 20260413 0 2.05 2.077 1.83 1.83 2900 1.83 down down correct
ECOR.US electroCore Inc 20260413 0 6.02 6.45 6.001 6.285 34900 6.285 up up correct
ECPG.US Encore Capital Group Inc 20260413 0 75.22 78.42 75.17 78.28 317300 78.28 up up correct
EDAP.US EDAP TMS S.A 20260413 0 3.36 3.38 3.26 3.33 3600 3.33 down up incorrect
EDIT.US Editas Medicine Inc 20260413 0 2.91 3.26 2.89 3.2 2392800 3.2 up down incorrect
EDRY.US EuroDry Ltd 20260413 0 19.1 20 19.0864 19.94 21549 19.94 up down incorrect
EDSA.US Edesa Biotech Inc 20260413 0 5.54 6.4 5.54 5.9 299500 5.9 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260413 0 1.01 1.01 0.985 1 2700 1 down up incorrect
EDUC.US Educational Development Corporation 20260413 0 1.35 1.36 1.33 1.35 23600 1.35
EEFT.US Euronet Worldwide Inc 20260413 0 68.06 70.61 67.69 70.46 404400 70.46 up up correct
EEIQ.US Elite Education Group International Limited 20260413 0 4.13 4.49 4.06 4.43 85600 4.43 up up correct
EFOI.US Energy Focus Inc 20260413 0 1.96 2.034 1.855 2.034 7664 2.034 up up correct
EFSC.US Enterprise Financial Services Corp 20260413 0 57.8 58.78 57.26 58.02 166700 58.02 up up correct
EFTR.US Effector Therapeutics Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 635 0.0002
EGAN.US eGain Corporation 20260413 0 7.18 7.677 7.15 7.65 188822 7.65 up up correct
EGBN.US Eagle Bancorp Inc 20260413 0 26.39 26.76 26.3 26.59 298600 26.59 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260413 0 28.2905 28.2905 28.2905 28.2905 216 28.2905
EGRX.US Eagle Pharmaceuticals Inc 20260413 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260413 0 10.45 10.9 10.34 10.81 345600 10.81 up up correct
EHTH.US eHealth Inc 20260413 0 1.3 1.5 1.3 1.48 479391 1.48 up up correct
EIOAX.US EIOAX 20260413 0 8.25 8.25 8.25 8.25 0 8.25
EIOMX.US EIOMX 20260413 0 8.13 8.13 8.13 8.13 0 8.13
EJH.US E 20260413 0 1.8 1.84 1.7501 1.805 5498 1.805 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260413 0 8.95 9.63 8.64 9.63 27700 9.63 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260413 0 3.12 3.24 3.1 3.22 1602500 3.22 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260413 0 0.0836 0.0836 0.0836 0.0836 335 0.0836
ELSE.US Electro 20260413 0 4.38 4.38 4.36 4.37 2400 4.37 down down correct
ELTK.US Eltek Ltd 20260413 0 8.27 8.42 8.2 8.2 2400 8.2 down down correct
ELYS.US Elys Game Technology Corp 20260413 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EM.US Smart Share Global Limited 20260413 0 1.13 1.145 1.13 1.14 100260 1.14 up up correct
EML.US The Eastern Company 20260413 0 21.7 22.44 21.28 22.28 14722 22.28 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260413 0 0.875 0.914 0.741 0.838 1831800 0.838 down down correct
ENPH.US Enphase Energy Inc 20260413 0 31.71 32.2 31.09 31.37 4870800 31.37 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260413 0 0.471 0.6 0.455 0.551 640700 0.551 up up correct
ENSG.US The Ensign Group Inc 20260413 0 199.13 200.6 197.43 200.3 221900 200.3 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260413 0 14.09 14.42 13.93 14.27 71983 14.27 up up correct
ENTG.US Entegris Inc 20260413 0 133.83 138.42 133.55 138.07 1683000 137.9746 up up correct
ENTX.US Entera Bio Ltd 20260413 0 1.15 1.25 1.1 1.12 62882 1.12 down down correct
ENVB.US Enveric Biosciences Inc 20260413 0 2.01 2.01 1.96 1.97 11900 1.97 down down correct
ENVX.US Enovix Corporation 20260413 0 5.96 6.1 5.885 5.98 4416900 5.98 up up correct
EOLS.US Evolus Inc 20260413 0 4.25 4.395 4.19 4.33 572800 4.33 up up correct
EOSE.US Eos Energy Enterprises Inc 20260413 0 5.48 6.32 5.4 6.16 28500400 6.16 up up correct
EPSN.US Epsilon Energy Ltd 20260413 0 6.2 6.26 6.045 6.08 91038 6.08 down down correct
EQ.US Equillium Inc 20260413 0 1.78 1.91 1.7 1.7 325800 1.7 down down correct
EQBK.US Equity Bancshares Inc 20260413 0 46.19 46.37 45.75 46.11 70100 46.11 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260413 0 1027.59 1057.88 1023.77 1056.84 450700 1056.84 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260413 0 17.84 18 14 16.31 14071600 16.31 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260413 0 11.72 12.07 11.69 12.03 13620400 12.03 up up correct
ERIE.US Erie Indemnity Company 20260413 0 252.22 262.25 251.42 261.29 159400 261.29 up up correct
ERII.US Energy Recovery Inc 20260413 0 11.09 11.5 11.05 11.41 820800 11.41 up up correct
ESCA.US Escalade Incorporated 20260413 0 17.63 18.385 17.61 18.29 38788 18.29 up up correct
ESEA.US Euroseas Ltd 20260413 0 67.92 70.0614 67.865 69.35 105731 69.35 up up correct
ESLT.US Elbit Systems Ltd 20260413 0 918 937 918 935.05 101200 935.05 up up correct
ESPR.US Esperion Therapeutics Inc 20260413 0 2.15 2.25 2.1 2.22 5851800 2.22 up up correct
ESQ.US Esquire Financial Holdings Inc 20260413 0 112.8 113.52 111.75 113.22 53900 113.22 up up correct
ESSC.US East Stone Acquisition Corporation 20260413 0 27.55 27.775 27.55 27.775 13100 27.775 up up correct
ESTA.US Establishment Labs Holdings Inc 20260413 0 60 63.06 60 62.92 234300 62.92 up up correct
ETON.US Eton Pharmaceuticals Inc 20260413 0 26 26.58 25.34 26.05 608500 26.05 up up correct
ETSY.US Etsy Inc 20260413 0 52.5 55.38 52.17 55.34 2706731 55.34 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260413 0 10.88 11.62 10.83 11.6 101100 11.6 up down incorrect
EVER.US EverQuote Inc 20260413 0 15 15.575 14.92 15.53 674700 15.53 up down incorrect
EVFM.US Evofem Biosciences Inc 20260413 0 0.009 0.009 0.009 0.009 14200 0.009
EVGN.US Evogene Ltd 20260413 0 0.8 0.83 0.78 0.82 28800 0.82 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260413 0 1.9 1.95 1.84 1.93 3190900 1.93 up down incorrect
EVGOW.US EVgo Equity Warrants 20260413 0 0.0285 0.0299 0.0271 0.0271 9199 0.0271 down up incorrect
EVLO.US Evelo Biosciences Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260413 0 5.95 6.35 5.89 6.34 1787100 6.34 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260413 0 0.1193 0.1495 0.1119 0.1481 36392 0.1481 up up correct
EVOL.US Evolving Systems Inc 20260413 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260413 0 115.47 117.61 114.41 117.41 734100 117.41 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260413 0 5.81 5.81 5.8 5.81 249500 5.81
EWTX.US Edgewise Therapeutics Inc 20260413 0 33.095 34.11 32.77 33.84 689100 33.84 up down incorrect
EXC.US Exelon Corporation 20260413 0 48.51 48.67 48.01 48.15 5722600 48.15 down down correct
EXEL.US Exelixis Inc 20260413 0 44.09 45 43.75 44.96 2224700 44.96 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260413 0 0.805 0.88 0.762 0.864 674700 0.864 up up correct
EXLS.US ExlService Holdings Inc 20260413 0 29.36 30.15 29.24 30.08 3152300 30.08 up up correct
EXPD.US Expeditors International of Washington Inc 20260413 0 143.54 144.55 142.22 143.88 1077500 143.88 up up correct
EXPE.US Expedia Group Inc 20260413 0 226.97 240.37 224.73 240.21 2101800 240.21 up up correct
EXPI.US eXp World Holdings Inc 20260413 0 5.84 6.07 5.775 5.99 818800 5.99 up up correct
EXPO.US Exponent Inc 20260413 0 65.32 66.77 64.71 66.61 395500 66.61 up up correct
EXTR.US Extreme Networks Inc 20260413 0 17.29 17.78 17.145 17.64 2752278 17.64 up up correct
EYE.US National Vision Holdings Inc 20260413 0 25.51 25.56 24.21 24.9 1462800 24.9 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260413 0 35.4967 35.4967 35.4967 35.4967 113 35.3555
EYPT.US EyePoint Pharmaceuticals Inc 20260413 0 14.18 14.87 13.98 14.52 956200 14.52 up up correct
EZGO.US EZGO Technologies Ltd 20260413 0 1.32 1.33 1.31 1.33 7300 1.33 up up correct
EZPW.US EZCORP Inc 20260413 0 28.5 29.63 28.5 29.61 720300 29.61 up up correct
FA.US First Advantage Corporation Common Stock 20260413 0 10.86 11.6701 10.85 11.645 712680 11.645 up up correct
FAMI.US Farmmi Inc 20260413 0 1.35 1.35 1.15 1.2 6500 1.2 down down correct
FANG.US Diamondback Energy Inc 20260413 0 190.55 192.02 187.66 189.1 3560300 189.1 down down correct
FARM.US Farmer Bros. Co 20260413 0 1.26 1.26 1.24 1.25 102716 1.25 down down correct
FAST.US Fastenal Company 20260413 0 48.74 49 45.27 45.8 16217600 45.5572 down up incorrect
FATE.US Fate Therapeutics Inc 20260413 0 1.25 1.45 1.2481 1.31 2273057 1.31 up down incorrect
FB.US Meta Platforms Inc. 20260413 0 42.605 42.867 42.605 42.867 845 42.867 up up correct
FBIO.US Fortress Biotech Inc 20260413 0 2.32 2.46 2.31 2.42 257300 2.42 up up correct
FBIOP.US Fortress Biotech Inc 20260413 0 13.7 13.7 13.42 13.689 7500 13.689 down down correct
FBIZ.US First Business Financial Services Inc 20260413 0 58.35 58.82 57.95 58.72 47800 58.72 up up correct
FBNC.US First Bancorp 20260413 0 58.42 59.21 57.8 59.03 183736 59.03 up down incorrect
FBRT.US PE 20260413 0 19.6 19.66 19.48 19.66 23033 19.66 up down incorrect
FBRX.US Forte Biosciences Inc 20260413 0 34.42 35.55 29.39 30.6 523300 30.6 down up incorrect
FCAP.US First Capital Inc 20260413 0 53.67 54.4 52.56 52.89 6200 52.89 down up incorrect
FCBC.US First Community Bankshares Inc 20260413 0 42.92 43.22 42.66 43.1 54300 43.1 up up correct
FCCO.US First Community Corporation 20260413 0 30.89 31.14 30.63 30.85 61800 30.85 down down correct
FCEL.US FuelCell Energy Inc 20260413 0 6.6 6.98 6.5 6.83 1506900 6.83 up up correct
FCFS.US FirstCash Inc 20260413 0 201.53 206.12 201 204.49 256900 204.49 up up correct
FCNCA.US First Citizens BancShares Inc 20260413 0 1984.66 2004.3199 1966.8199 2000.8101 53600 2000.8101 up up correct
FCNCP.US First Citizens BancShares Inc 20260413 0 21.22 21.36 21.15 21.15 15000 21.15 down down correct
FCREX.US FCREX 20260413 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260413 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20260413 0 11.84 11.84 11.84 11.84 0 11.84
FCUV.US Focus Universal Inc. Common Stock 20260413 0 3.01 3.29 3 3.24 100900 3.24 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260413 0 45.59 46.07 44.84 45.04 8000 45.04 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260413 0 9.82 10.23 9.82 10.04 553900 10.04 up up correct
FDUS.US Fidus Investment Corporation 20260413 0 17.88 18.04 17.68 18.02 202500 18.02 up up correct
FECAX.US FECAX 20260413 0 22.16 22.16 22.16 22.16 0 22.16
FEIM.US Frequency Electronics Inc 20260413 0 54.45 58.49 52.82 58.22 171400 58.22 up up correct
FELE.US Franklin Electric Co. Inc 20260413 0 100.81 103.96 100.8 103.25 292200 103.25 up up correct
FEMY.US Femasys Inc. Common Stock 20260413 0 0.383 0.419 0.371 0.401 330700 0.401 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260413 0 5.8 6.14 5.65 5.93 162542 5.93 up up correct
FFBC.US First Financial Bancorp 20260413 0 29.47 29.53 29.03 29.5 486200 29.5 up up correct
FFBW.US FFBW Inc 20260413 0 15.5 15.5 15.5 15.5 0 15.5
FFIC.US Flushing Financial Corporation 20260413 0 15.74 15.93 15.73 15.79 187200 15.79 up up correct
FFIN.US First Financial Bankshares Inc 20260413 0 31.07 31.52 30.83 31.43 584500 31.43 up up correct
FFIV.US F5 Networks Inc 20260413 0 287.04 298.49 287.04 298.07 642100 298.07 up up correct
FGBI.US First Guaranty Bancshares Inc 20260413 0 9.75 9.77 9.5 9.5 4600 9.5 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260413 0 17.15 17.19 17.13 17.13 500 17.13 down down correct
FHB.US First Hawaiian Inc 20260413 0 26.18 26.575 25.985 26.56 1534000 26.56 up up correct
FHN.US PF 20260413 0 17.78 17.9 17.7 17.7 5118 17.7 down down correct
FHTX.US Foghorn Therapeutics Inc 20260413 0 4.61 4.79 4.54 4.69 141071 4.69 up up correct
FIBK.US First Interstate BancSystem Inc 20260413 0 33.95 34.46 33.6 34.44 868300 34.44 up up correct
FINW.US FinWise Bancorp Common Stock 20260413 0 17.3 17.3 16.42 16.42 7448 16.42 down down correct
FISI.US Financial Institutions Inc 20260413 0 33.98 34.02 33.53 33.85 150600 33.85 down down correct
FISV.US Fiserv Inc 20260413 0 55.9 59.05 55.7 58.79 7401800 58.79 up up correct
FITB.US Fifth Third Bancorp 20260413 0 48.925 49.88 48.74 49.84 5152865 49.84 up up correct
FITBI.US Fifth Third Bancorp 20260413 0 25.29 25.35 25.26 25.34 44100 25.34 up up correct
FITBO.US Fifth Third Bancorp 20260413 0 19.14 19.51 19.14 19.36 36100 19.36 up up correct
FITBP.US Fifth Third Bancorp 20260413 0 23.77 23.9 23.75 23.81 9100 23.81 up up correct
FIVE.US Five Below Inc 20260413 0 215.73 222.74 215.73 221.19 1128800 221.19 up up correct
FIVN.US Five9 Inc 20260413 0 13.59 14.6 13.59 14.44 1992900 14.44 up up correct
FIZZ.US National Beverage Corp 20260413 0 34.69 34.84 34.02 34.61 242100 34.61 down up incorrect
FKWL.US Franklin Wireless Corp 20260413 0 3.68 3.73 3.66 3.7 8200 3.7 up down incorrect
FLEX.US Flex Ltd 20260413 0 75.96 78.46 75.27 78.31 2817600 78.31 up down incorrect
FLGT.US Fulgent Genetics Inc 20260413 0 14.39 15.441 14.39 15.3 602000 15.3 up up correct
FLL.US Full House Resorts Inc 20260413 0 2.42 2.48 2.35 2.48 125965 2.48 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260413 0 13.55 14.109 13.3 13.65 3076700 13.65 up up correct
FLNT.US Fluent Inc 20260413 0 3.13 3.24 3.05 3.09 34800 3.09 down down correct
FLUX.US Flux Power Holdings Inc 20260413 0 1.08 1.15 1.08 1.14 79400 1.14 up up correct
FLWS.US 1 20260413 0 3.24 3.3 3.2 3.23 210300 3.23 down down correct
FLXN.US Flexion Therapeutics Inc 20260413 0 25.56 25.6098 25.56 25.6052 1806 24.9259 up up correct
FLXS.US Flexsteel Industries Inc 20260413 0 48.4 50.47 47.1671 50.27 117820 50.27 up up correct
FLYW.US Flywire Corporation 20260413 0 11.47 12.06 11.405 11.85 3218000 11.85 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260413 0 27.18 27.18 26.38 26.84 37888 26.84 down down correct
FMBH.US First Mid Bancshares Inc 20260413 0 43.51 43.66 43.165 43.58 61488 43.58 up up correct
FMNB.US Farmers National Banc Corp 20260413 0 13.84 13.9 13.76 13.89 205700 13.89 up up correct
FNCH.US Finch Therapeutics Group Inc 20260413 0 7.95 7.9585 5.96 7.4 7328 7.4 down down correct
FNKO.US Funko Inc 20260413 0 3.57 3.615 3.515 3.57 489200 3.57
FNLC.US The First Bancorp Inc 20260413 0 29.35 29.35 28.95 29.3 12600 29.3 down up incorrect
FNWB.US First Northwest Bancorp 20260413 0 9.55 9.75 9.4 9.67 225162 9.67 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260413 0 35.04 35.26 34.93 35.26 3200 35.26 up down incorrect
FOLD.US Amicus Therapeutics Inc 20260413 0 14.47 14.47 14.45 14.46 1938600 14.46 down down correct
FONR.US FONAR Corporation 20260413 0 18.65 18.71 18.63 18.71 35500 18.71 up up correct
FORA.US Forian Inc 20260413 0 2.145 2.15 2.14 2.14 7879 2.14 down down correct
FORM.US FormFactor Inc 20260413 0 122.02 136 121.11 128.22 4209000 128.22 up down incorrect
FORR.US Forrester Research Inc 20260413 0 5.01 5.49 5.01 5.48 131000 5.48 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260413 0 117.46 119.215 117.46 119.215 480 119.215 up down incorrect
FOSL.US Fossil Group Inc 20260413 0 5.11 5.21 5.03 5.17 530368 5.17 up up correct
FOX.US Fox Corporation 20260413 0 54.67 56.4 54.67 56.25 793200 56.25 up up correct
FOXA.US Fox Corporation 20260413 0 61.02 62.74 60.83 62.45 2058800 62.45 up up correct
FOXF.US Fox Factory Holding Corp 20260413 0 16.74 17.01 16.53 16.81 290500 16.81 up up correct
FRAF.US Franklin Financial Services Corporation 20260413 0 56.79 57.58 56.28 57.3 48100 56.9543 up up correct
FRBA.US First Bank 20260413 0 16.86 17.09 16.71 17.01 33200 17.01 up up correct
FRHC.US Freedom Holding Corp 20260413 0 150.72 152.874 145 150.54 194800 150.54 down down correct
FRME.US First Merchants Corporation 20260413 0 41.15 41.15 40.68 41.13 263300 41.13 down up incorrect
FROG.US JFrog Ltd 20260413 0 42.98 45.33 42.4 45.23 2296200 45.23 up down incorrect
FROPX.US FROPX 20260413 0 14.55 14.55 14.55 14.55 0 14.3913
FRPH.US FRP Holdings Inc 20260413 0 22.19 22.58 21.68 22.4 80100 22.4 up up correct
FRPT.US Freshpet Inc 20260413 0 65.45 68.35 64.28 68.25 1179500 68.25 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260413 0 7.55 7.9 7.52 7.89 8626600 7.89 up up correct
FRST.US Primis Financial Corp 20260413 0 13.81 13.87 13.74 13.84 205900 13.84 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260413 0 2.26 2.32 2.209 2.32 25100 2.32 up up correct
FSBC.US Five Star Bancorp 20260413 0 40.24 40.51 39.525 40.37 86265 40.37 up down incorrect
FSBW.US FS Bancorp Inc 20260413 0 40.59 41 40.465 40.83 12615 40.83 up down incorrect
FSEA.US First Seacoast Bancorp 20260413 0 12.5 12.8551 12.13 12.4 12303 12.4 down up incorrect
FSLR.US First Solar Inc 20260413 0 203.58 206 198.86 200.35 1621300 200.35 down down correct
FSTR.US L.B. Foster Company 20260413 0 29.91 30.16 29.72 30 155700 30 up up correct
FSV.US FirstService Corporation 20260413 0 144.91 148.9 144.88 148.7 124100 148.7 up up correct
FTCI.US FTC Solar Inc 20260413 0 3.5 3.63 3.401 3.54 112200 3.54 up up correct
FTDR.US Frontdoor Inc 20260413 0 56 58.35 55.95 58.04 571900 58.04 up up correct
FTEK.US Fuel Tech Inc 20260413 0 1.26 1.2992 1.2404 1.28 184578 1.28 up up correct
FTFT.US Future FinTech Group Inc 20260413 0 1.5 1.51 1.47 1.48 8000 1.48 down down correct
FTHM.US Fathom Holdings Inc 20260413 0 0.8126 0.9375 0.7527 0.8706 131966 0.8706 up up correct
FTNT.US Fortinet Inc 20260413 0 76.95 78.8 76.1 78.74 6716300 78.74 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260413 0 8.65 8.67 8.65 8.665 39900 8.6371 up up correct
FULC.US Fulcrum Therapeutics Inc 20260413 0 7.52 7.79 7.52 7.73 570400 7.73 up up correct
FULT.US Fulton Financial Corporation 20260413 0 21.41 21.69 21.3 21.62 1903500 21.62 up up correct
FULTP.US Fulton Financial Corporation 20260413 0 18.43 18.61 18.43 18.555 4600 18.555 up up correct
FUNC.US First United Corporation 20260413 0 38.26 38.56 38.07 38.5 6200 38.2334 up up correct
FUND.US Sprott Focus Trust Inc 20260413 0 9.83 9.92 9.79 9.88 12400 9.88 up up correct
FUSB.US First US Bancshares Inc 20260413 0 15.59 15.65 15.59 15.6 600 15.6 up up correct
FUTU.US Futu Holdings Limited 20260413 0 153.42 157.245 151.559 156.41 1757700 153.9412 up up correct
FVCB.US FVCBankcorp Inc 20260413 0 15.44 15.535 15.38 15.48 123800 15.4109 up up correct
FWONA.US Formula One Group 20260413 0 81.31 83.54 80.76 83.4 112800 83.4 up up correct
FWONK.US Formula One Group 20260413 0 88.24 91.16 88.24 90.68 1511800 90.68 up up correct
FWRD.US Forward Air Corporation 20260413 0 19.08 19.4 18.82 19.31 324500 19.31 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260413 0 11.38 11.38 10.96 11.08 1113800 11.08 down down correct
FXNC.US First National Corporation 20260413 0 28.8 29.05 28.75 28.9 102900 28.9 up up correct
GABC.US German American Bancorp Inc 20260413 0 43.82 43.89 42.79 43.8 118846 43.8 down down correct
GAIA.US Gaia Inc 20260413 0 2.83 2.88 2.77 2.86 33600 2.86 up up correct
GAIN.US Gladstone Investment Corporation 20260413 0 14.6 15.04 14.6 15.01 272700 14.9361 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260413 0 25.24 25.25 25.23 25.23 2000 24.9171 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260413 0 23.97 24.03 23.97 24 7500 23.6971 up up correct
GALT.US Galectin Therapeutics Inc 20260413 0 2.29 2.45 2.26 2.35 219400 2.35 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260413 0 3.6 3.73 3.58 3.66 678823 3.66 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260413 0 0.347 0.387 0.33 0.368 7096600 0.368 up up correct
GANX.US Gain Therapeutics Inc 20260413 0 1.77 1.9 1.77 1.87 686185 1.87 up up correct
GASS.US StealthGas Inc 20260413 0 9.42 9.694 9.42 9.54 133408 9.54 up up correct
GBCI.US Glacier Bancorp Inc 20260413 0 47.8 48.8 47.67 48.65 1157000 48.65 up up correct
GBDC.US Golub Capital BDC Inc 20260413 0 12.69 12.77 12.51 12.74 1901900 12.74 up up correct
GBLI.US Global Indemnity Group LLC 20260413 0 27.83 27.83 27.83 27.83 166 27.83
GBNY.US Generations Bancorp NY Inc 20260413 0 14.77 14.77 14.77 14.77 3000 14.77
GCBC.US Greene County Bancorp Inc 20260413 0 23.17 23.78 23.14 23.55 12400 23.55 up up correct
GCMG.US GCM Grosvenor Inc 20260413 0 9.59 10.05 9.57 10.04 382196 10.04 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260413 0 22.52 22.52 22.52 22.52 0 22.52
GDEN.US Golden Entertainment Inc 20260413 0 27.8 28.165 27.77 28.16 284903 25.4476 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260413 0 13.8 16.18 13.8 15.11 4944 15.11 up down incorrect
GDEVW.US Nexters Inc. Warrant 20260413 0 0.011 0.011 0.011 0.011 5119 0.011
GDRX.US GoodRx Holdings Inc 20260413 0 2.16 2.205 2.06 2.15 1424100 2.15 down up incorrect
GDS.US GDS Holdings Limited 20260413 0 41.39 42.369 40.95 41.77 739600 41.77 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260413 0 5.27 5.59 5.2 5.52 1588300 5.52 up up correct
GECC.US Great Elm Capital Corporation 20260413 0 5.09 5.22 5.06 5.15 84590 5.15 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260413 0 25.03 25.03 25.03 25.03 0 25.03
GEG.US Great Elm Group Inc 20260413 0 2.01 2.01 2 2.01 1800 2.01
GENC.US Gencor Industries Inc 20260413 0 15.48 15.9 15.3 15.58 21107 15.58 up up correct
GENE.US Genetic Technologies Limited 20260413 0 1889.6 1898.1749 1889.6 1895.5 2241 1895.5 up up correct
GEOS.US Geospace Technologies Corporation 20260413 0 8.9 9.5999 8.9 9.28 172276 9.28 up up correct
GERN.US Geron Corporation 20260413 0 1.66 1.76 1.65 1.73 23450000 1.73 up up correct
GEVO.US Gevo Inc 20260413 0 1.92 2.06 1.9 2.03 3490600 2.03 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260413 0 0.444 0.468 0.431 0.456 194000 0.456 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260413 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260413 0 48.59 49.575 48.11 49.03 1625900 49.03 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260413 0 47.46 49.63 47.46 48.85 620800 48.85 up up correct
GH.US Guardant Health Inc 20260413 0 78.71 82.52 78.67 82.21 2893100 82.21 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260413 0 15.62 16.395 15.572 16.34 214800 16.34 up up correct
GIGGU.US GigCapital4 Inc 20260413 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260413 0 0.32 0.33 0.3 0.3 18707 0.3 down up incorrect
GIGM.US GigaMedia Limited 20260413 0 1.32 1.48 1.32 1.47 9500 1.47 up down incorrect
GIII.US G 20260413 0 29.41 29.54 28.93 29.31 384200 29.31 down up incorrect
GILD.US Gilead Sciences Inc 20260413 0 137.99 139.55 137.02 139.03 5101500 139.03 up up correct
GILT.US Gilat Satellite Networks Ltd 20260413 0 17.7 18.34 17.56 18.28 485600 18.28 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260413 0 0.235 0.308 0.233 0.299 3254600 0.299 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260413 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260413 0 24.42 24.42 24.42 24.42 0 24.42
GLAD.US Gladstone Capital Corporation 20260413 0 17.59 18.05 17.44 18.05 159000 17.9022 up down incorrect
GLBE.US Global 20260413 0 30 30.92 29.95 30.54 631500 30.54 up down incorrect
GLBS.US Globus Maritime Limited 20260413 0 1.99 2.04 1.84 1.99 134200 1.99
GLBZ.US Glen Burnie Bancorp 20260413 0 4.7716 4.85 4.7676 4.85 453 4.85 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260413 0 7.23 7.33 7.2 7.21 89547 7.21 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260413 0 0.684 0.81 0.68 0.76 806900 0.76 up up correct
GLNG.US Golar LNG Limited 20260413 0 53.79 54.38 53.35 53.42 844200 53.42 down down correct
GLPG.US Galapagos NV 20260413 0 28.16 28.56 27.98 28.56 131800 28.56 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260413 0 46.68 46.94 46.33 46.85 2082400 46.85 up up correct
GLRE.US Greenlight Capital Re Ltd 20260413 0 18.33 18.45 17.86 17.94 192500 17.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260413 0 23.92 23.92 23.92 23.92 0 23.92
GLSI.US Greenwich LifeSciences Inc 20260413 0 25.36 27.64 25.17 27.49 106800 27.49 up up correct
GLTO.US Galecto Inc 20260413 0 25.68 26.65 24.8 26.43 238474 26.43 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260413 0 17.48 18.5 17.48 17.55 799021 17.55 up up correct
GMBL.US Esports Entertainment Group Inc 20260413 0 0.19 0.19 0.19 0.19 0 0.19
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260413 0 0.027 0.027 0.027 0.027 0 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260413 0 23.3 23.3 23.3 23.3 0 23.3
GNLN.US Greenlane Holdings Inc 20260413 0 2.9 3.3 2.63 3.21 88700 3.21 up up correct
GNPX.US Genprex Inc 20260413 0 1.18 1.298 1.17 1.21 511800 1.21 up up correct
GNSS.US Genasys Inc 20260413 0 1.84 1.91 1.84 1.9 63832 1.9 up up correct
GNTX.US Gentex Corporation 20260413 0 21.95 22.24 21.61 22.13 1684900 22.13 up up correct
GO.US Grocery Outlet Holding Corp 20260413 0 6.77 7.07 6.734 7.04 2516500 7.04 up up correct
GOCO.US GoHealth Inc 20260413 0 1.02 1.1 1 1.09 66968 1.09 up up correct
GOGO.US Gogo Inc 20260413 0 4.58 4.615 4.46 4.51 969600 4.51 down down correct
GOOD.US Gladstone Commercial Corporation 20260413 0 12.15 12.27 12.12 12.25 253500 12.1522 up up correct
GOODN.US Gladstone Commercial Corporation 20260413 0 22.26 22.435 22.26 22.435 1500 22.2955 up up correct
GOOG.US Alphabet Inc 20260413 0 315.42 319.43 313.69 319.21 12212800 319.21 up up correct
GOOGL.US Alphabet Inc 20260413 0 317.14 321.63 315.47 321.31 18866400 321.31 up up correct
GOSS.US Gossamer Bio Inc 20260413 0 0.398 0.41 0.381 0.401 6837700 0.401 up up correct
GOVX.US GeoVax Labs Inc 20260413 0 1.25 1.3 1.19 1.28 88000 1.28 up up correct
GP.US GreenPower Motor Company Inc 20260413 0 1 1 0.925 0.95 6300 0.95 down down correct
GPRE.US Green Plains Inc 20260413 0 15.5 16.09 15.225 15.67 1150214 15.67 up up correct
GPRO.US GoPro Inc 20260413 0 0.814 0.97 0.784 0.935 23025700 0.935 up up correct
GRBK.US Green Brick Partners Inc 20260413 0 66.83 67.93 65.61 67.77 183900 67.77 up up correct
GRCL.US Gracell Biotechnologies Inc 20260413 0 393 399.85 393 399.85 750 399.85 up up correct
GREE.US Greenidge Generation Holdings Inc 20260413 0 1.19 1.27 1.17 1.22 67800 1.22 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260413 0 21.81 21.81 21.2 21.5 5800 20.9811 down down correct
GRFS.US Grifols S.A 20260413 0 8.05 8.4 8.05 8.36 699400 8.36 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260413 0 25.09 25.09 25.09 25.09 0 25.09
GRIN.US Grindrod Shipping Holdings Ltd 20260413 0 30.621 30.621 30.621 30.621 100 30.621
GRMN.US Garmin Ltd 20260413 0 255.71 262.585 255.14 261.57 629486 261.57 up up correct
GRNQ.US Greenpro Capital Corp 20260413 0 2.87 2.88 2.82 2.87 16000 2.87
GROM.US Grom Social Enterprises Inc. Common Stock 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260413 0 2.52 2.62 2.51 2.52 21200 2.52
GRPN.US Groupon Inc 20260413 0 11.77 12.27 11.68 12.04 900200 12.04 up up correct
GRTX.US Galera Therapeutics Inc 20260413 0 0.0411 0.043 0.041 0.042 6894 0.042 up down incorrect
GRVY.US Gravity Co. Ltd 20260413 0 60.58 61.7 60.42 61.28 27000 61.28 up down incorrect
GRWG.US GrowGeneration Corp 20260413 0 1.04 1.07 1.02 1.05 268928 1.05 up down incorrect
GSBC.US Great Southern Bancorp Inc 20260413 0 67.57 68.05 66.73 67.7 61829 67.7 up up correct
GSHD.US Goosehead Insurance Inc 20260413 0 40.55 42.185 40.03 41.89 591800 41.89 up up correct
GSIT.US GSI Technology Inc 20260413 0 5.52 6.19 5.46 6.18 790400 6.18 up up correct
GSM.US Ferroglobe PLC 20260413 0 4.23 4.4 4.2 4.35 696600 4.35 up down incorrect
GSRDX.US GSRDX 20260413 0 7.47 7.47 7.47 7.47 0 7.47
GSREX.US GSREX 20260413 0 7.47 7.47 7.47 7.47 0 7.47
GSRHX.US GSRHX 20260413 0 7.95 7.95 7.95 7.95 0 7.95
GSRJX.US GSRJX 20260413 0 7.48 7.48 7.48 7.48 0 7.48
GSRQX.US GSRQX 20260413 0 7.64 7.64 7.64 7.64 0 7.64
GT.US The Goodyear Tire & Rubber Company 20260413 0 7.04 7.09 6.88 7.03 7373900 7.03 down down correct
GTBP.US GT Biopharma Inc 20260413 0 0.363 0.389 0.351 0.389 598000 0.389 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260413 0 0.688 0.7 0.68 0.69 25400 0.69 up up correct
GTIM.US Good Times Restaurants Inc 20260413 0 1.26 1.27 1.22 1.25 16500 1.25 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260413 0 19.71 20.245 19.48 20.03 7219000 20.03 up up correct
GTX.US Garrett Motion Inc 20260413 0 19.21 19.405 18.92 19.35 1629700 19.35 up up correct
GURE.US Gulf Resources Inc 20260413 0 5.23 5.93 5.03 5.69 108331 5.69 up up correct
GWRS.US Global Water Resources Inc 20260413 0 7.76 7.81 7.63 7.64 45400 7.6153 down down correct
GYRO.US Gyrodyne LLC 20260413 0 7.835 8.1099 7.5601 7.89 1905 7.89 up down incorrect
HAFC.US Hanmi Financial Corporation 20260413 0 27.86 27.95 27.63 27.95 168792 27.95 up up correct
HAIN.US The Hain Celestial Group Inc 20260413 0 0.85 0.92 0.84 0.9 575900 0.9 up down incorrect
HALL.US Hallmark Financial Services Inc 20260413 0 0.1048 0.1048 0.1048 0.1048 0 0.1048
HALO.US Halozyme Therapeutics Inc 20260413 0 67.55 68.05 66.2 66.98 1042800 66.98 down up incorrect
HAS.US Hasbro Inc 20260413 0 91.73 92.86 91.43 92.49 1352100 92.49 up up correct
HBAN.US Huntington Bancshares Incorporated 20260413 0 16.27 16.65 16.14 16.62 22689200 16.62 up up correct
HBANM.US Huntington Bancshares Incorporated 20260413 0 21.8 21.835 21.715 21.76 7100 21.76 down down correct
HBANP.US Huntington Bancshares Incorporated 20260413 0 17.1 17.13 17.03 17.13 38800 17.13 up up correct
HBCP.US Home Bancorp Inc 20260413 0 64.48 65.045 62.905 64.64 91685 64.64 up up correct
HBIO.US Harvard Bioscience Inc 20260413 0 4.34 4.885 4.34 4.655 124419 4.655 up up correct
HBNC.US Horizon Bancorp Inc 20260413 0 17.67 17.75 17.13 17.7 232000 17.7 up up correct
HBT.US HBT Financial Inc 20260413 0 28.19 28.84 27.93 28.46 220000 28.46 up up correct
HCAT.US Health Catalyst Inc 20260413 0 0.9918 1.0682 0.98 1.06 473992 1.06 up up correct
HCKT.US The Hackett Group Inc 20260413 0 12.4 13.06 12.31 12.91 377300 12.91 up up correct
HCM.US HUTCHMED (China) Limited 20260413 0 15.09 15.28 15.04 15.28 22400 15.28 up up correct
HCSG.US Healthcare Services Group Inc 20260413 0 19.33 19.45 18.89 19.19 675400 19.19 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260413 0 2.4 2.53 2.301 2.52 177600 2.52 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260413 0 0.362 0.37 0.335 0.352 490700 0.352 down down correct
HDSN.US Hudson Technologies Inc 20260413 0 5.94 6.18 5.94 6.17 226600 6.17 up up correct
HELE.US Helen of Troy Limited 20260413 0 16.58 16.94 16.32 16.87 400900 16.87 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260413 0 0.045 0.045 0.045 0.045 0 0.045
HEPS.US D 20260413 0 2.71 2.84 2.69 2.84 404300 2.84 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260413 0 18.23 18.9 18.1 18.6 4363 18.4685 up up correct
HFFG.US HF Foods Group Inc 20260413 0 2.06 2.19 2.04 2.17 181100 2.17 up up correct
HFWA.US Heritage Financial Corporation 20260413 0 27.1 27.32 26.9 27.22 186773 27.22 up up correct
HGBL.US Heritage Global Inc 20260413 0 1.4 1.43 1.34 1.42 41700 1.42 up up correct
HIFS.US Hingham Institution for Savings 20260413 0 289.13 306.89 289.13 305.09 55900 305.09 up up correct
HIHO.US Highway Holdings Limited 20260413 0 0.8166 0.8397 0.79 0.79 22817 0.79 down down correct
HIMX.US Himax Technologies Inc 20260413 0 9.18 9.28 9.06 9.26 1357000 9.26 up up correct
HITI.US High Tide Inc. Common Shares 20260413 0 2.28 2.35 2.275 2.33 298676 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260413 0 2.05 2.21 2.01 2.17 10338100 2.17 up up correct
HLIT.US Harmonic Inc 20260413 0 9.71 9.96 9.7 9.95 725700 9.95 up down incorrect
HLMN.US Hillman Solutions Corp 20260413 0 8.47 8.9 8.455 8.8 1586700 8.8 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260413 0 91.52 99.6 91.52 99.07 1637700 99.07 up down incorrect
HNNA.US Hennessy Advisors Inc 20260413 0 10 10 10 10 1200 10
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260413 0 24.98 24.99 24.97 24.99 800 24.99 up up correct
HNRG.US Hallador Energy Company 20260413 0 15.07 15.635 14.845 15.16 501000 15.16 up up correct
HNST.US The Honest Company Inc 20260413 0 2.89 3.07 2.859 3.03 1849900 3.03 up up correct
HOFT.US Hooker Furniture Corporation 20260413 0 15.36 15.45 14.73 14.78 50100 14.78 down down correct
HON.US Honeywell International Inc 20260413 0 233.44 234.89 231.79 233.64 2657300 233.64 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260413 0 68.205 71.7 67.8 71.67 21181700 71.67 up up correct
HOOK.US HOOKIPA Pharma Inc 20260413 0 1.13 1.15 1.12 1.15 16300 1.15 up up correct
HOPE.US Hope Bancorp Inc 20260413 0 12.2 12.28 12.06 12.26 721200 12.26 up up correct
HOTH.US Hoth Therapeutics Inc 20260413 0 0.515 0.54 0.489 0.512 24525200 0.512 down down correct
HOWL.US Werewolf Therapeutics Inc 20260413 0 0.855 0.926 0.84 0.918 147800 0.918 up up correct
HPK.US HighPeak Energy Inc 20260413 0 6.67 6.715 6.33 6.37 513600 6.37 down down correct
HQI.US HireQuest Inc 20260413 0 10.39 10.81 10.12 10.23 10800 10.23 down down correct
HQY.US HealthEquity Inc 20260413 0 77.68 80.14 76.033 79.91 1238200 79.91 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260413 0 28.75 29.12 28.437 29.05 376100 29.05 up up correct
HROW.US Harrow Health Inc 20260413 0 35.88 37.23 35.88 37.1 401900 37.1 up up correct
HRTX.US Heron Therapeutics Inc 20260413 0 0.8528 0.91 0.82 0.9067 1598165 0.9067 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260413 0 4.51 4.59 4.42 4.57 522600 4.5125 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260413 0 1.86 2.04 1.82 2.03 409400 2.03 up down incorrect
HSIC.US Henry Schein Inc 20260413 0 75.03 76.04 74.18 75.99 642400 75.99 up down incorrect
HST.US Host Hotels & Resorts Inc 20260413 0 20.12 20.28 19.77 20.27 6817400 20.27 up down incorrect
HSTM.US HealthStream Inc 20260413 0 19.9 20.73 19.85 20.37 215700 20.37 up down incorrect
HTBK.US Heritage Commerce Corp 20260413 0 13.27 13.4 13.23 13.37 383954 13.37 up up correct
HTHT.US Huazhu Group Limited 20260413 0 52 52.84 51.44 52.78 4757800 52.78 up up correct
HTLD.US Heartland Express Inc 20260413 0 10.95 11.06 10.78 11.03 258000 11.03 up up correct
HTOO.US Fusion Fuel Green PLC 20260413 0 2.89 2.905 2.81 2.84 10600 2.84 down down correct
HUBG.US Hub Group Inc 20260413 0 38.72 39.3 38.29 39.2 434300 39.2 up up correct
HUDI.US Huadi International Group Co. Ltd 20260413 0 1.18 1.24 1.18 1.1887 3816 1.1887 up up correct
HUIZ.US Huize Holding Limited 20260413 0 1.5 1.62 1.45 1.6 28200 1.6 up up correct
HUMA.US Humacyte Inc 20260413 0 0.64 0.7 0.636 0.67 4662500 0.67 up up correct
HUMAW.US Humacyte Inc 20260413 0 0.0999 0.1 0.0948 0.0999 20026 0.0999
HURC.US Hurco Companies Inc 20260413 0 16.14 16.28 15.93 16.24 36700 16.24 up up correct
HURN.US Huron Consulting Group Inc 20260413 0 120.58 127.47 120.58 127.22 206600 127.22 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260413 0 64.7 71.16 63.23 69.76 5636400 69.76 up up correct
HWBK.US Hawthorn Bancshares Inc 20260413 0 34.93 34.93 34.61 34.61 4400 34.61 down down correct
HWC.US Hancock Whitney Corporation 20260413 0 66.85 67.65 66.4 67.58 791200 67.58 up up correct
HWCPZ.US HWCPZ 20260413 0 22.39 22.84 22.39 22.84 15300 22.84 up up correct
HWKN.US Hawkins Inc 20260413 0 148.1 151.91 146.5 150.23 186400 150.23 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260413 0 0.887 0.94 0.815 0.89 47200 0.89 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260413 0 37.19 39.77 37.1 39.56 1674500 39.56 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260413 0 9.8 10.36 9.72 10.24 763800 10.24 up up correct
IBCP.US Independent Bank Corporation 20260413 0 34.54 34.84 34.2 34.79 119100 34.79 up up correct
IBEX.US IBEX Limited 20260413 0 27.37 28.47 27.35 28.47 95200 28.47 up up correct
IBKR.US Interactive Brokers Group Inc 20260413 0 70.51 74.73 70.51 74.55 4787200 74.55 up up correct
IBOC.US International Bancshares Corporation 20260413 0 71.52 72.47 70.98 72.34 358600 72.34 up up correct
IBRX.US ImmunityBio Inc 20260413 0 7.3 7.36 7.06 7.3 9619700 7.3
ICCC.US ImmuCell Corporation 20260413 0 7.02 7.3 7.02 7.11 38000 7.11 up up correct
ICCM.US Icecure Medical 20260413 0 0.33 0.34 0.307 0.337 363000 0.337 up up correct
ICFI.US ICF International Inc 20260413 0 67.27 70.47 66.83 70.08 209454 70.08 up up correct
ICHR.US Ichor Holdings Ltd 20260413 0 58.75 61.159 58 60.47 773200 60.47 up up correct
ICLR.US ICON Public Limited Company 20260413 0 106.22 111.09 105.05 110.37 951000 110.37 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260413 0 1.72 1.81 1.594 1.79 37400 1.79 up up correct
ICUI.US ICU Medical Inc 20260413 0 124.39 129.6 122.9 129.32 300700 129.32 up up correct
IDCC.US InterDigital Inc 20260413 0 349.53 354.4 346.64 351.94 214300 351.94 up up correct
IDN.US Intellicheck Inc 20260413 0 7.6 8.25 7.5 8.22 380370 8.22 up up correct
IDXX.US IDEXX Laboratories Inc 20260413 0 559.33 576.11 558.31 574 458900 574 up up correct
IDYA.US IDEAYA Biosciences Inc 20260413 0 34.92 38.1 31.2 32.82 10039200 32.82 down down correct
IEP.US Icahn Enterprises L.P 20260413 0 7.6 7.67 7.54 7.67 697200 7.67 up up correct
IESC.US IES Holdings Inc 20260413 0 532.79 542.89 529.15 539.46 117900 539.46 up up correct
IFBD.US Infobird Co. Ltd 20260413 0 0.9476 1 0.9476 1 2517 1 up up correct
IFMK.US iFresh Inc 20260413 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260413 0 1 1.09 0.97 1.07 899400 1.07 up up correct
IGIC.US International General Insurance Holdings Ltd 20260413 0 25.82 26.27 25.77 26.22 19800 26.22 up up correct
IHRT.US iHeartMedia Inc 20260413 0 3.56 3.75 3.55 3.73 418667 3.73 up up correct
III.US Information Services Group Inc 20260413 0 3.93 4.09 3.93 4.08 226900 4.08 up up correct
IIIV.US i3 Verticals Inc 20260413 0 20.76 20.93 20.25 20.83 551188 20.83 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260413 0 0.45 0.55 0.4209 0.508 1129488 0.508 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260413 0 0.07 0.07 0.06 0.06 13544 0.06 down down correct
IKT.US Inhibikase Therapeutics Inc 20260413 0 1.71 1.769 1.68 1.71 816700 1.71
ILMN.US Illumina Inc 20260413 0 121.39 127.83 120.6 126.96 1350600 126.96 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260413 0 5.51 5.68 5.51 5.64 235700 5.5955 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260413 0 10.04 10.04 10.04 10.04 0 10.04
IMAQW.US International Media Acquisition Corp. Warrants 20260413 0 0.01 0.01 0.01 0.01 500 0.01
IMCC.US IM Cannabis Corp 20260413 0 0.361 0.375 0.343 0.375 62900 0.375 up up correct
IMCR.US Immunocore Holdings plc 20260413 0 31.2 32.75 31.12 31.47 582201 31.47 up up correct
IMKTA.US Ingles Markets Incorporated 20260413 0 93.94 94.01 91.9601 92.37 117146 92.37 down down correct
IMMP.US Immutep Limited 20260413 0 0.3209 0.3209 0.2928 0.3082 867139 0.3082 down down correct
IMMR.US Immersion Corporation 20260413 0 5.56 5.63 5.52 5.6 904400 5.5349 up up correct
IMNM.US Immunome Inc 20260413 0 21.55 23.02 21.55 22.62 1070700 22.62 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260413 0 40.3 41.01 40.02 40.91 30500 40.91 up up correct
IMRA.US IMARA Inc 20260413 0 13.61 14.639 13.58 14.639 4051 14.5019 up up correct
IMRN.US Immuron Limited 20260413 0 0.78 0.79 0.77 0.786 5500 0.786 up up correct
IMRX.US Immuneering Corporation 20260413 0 5.52 5.85 5.47 5.7 779100 5.7 up up correct
IMTE.US Integrated Media Technology Limited 20260413 0 0.709 0.709 0.666 0.699 20400 0.699 down down correct
IMTX.US Immatics N.V 20260413 0 10.43 10.9 10.42 10.87 311800 10.87 up up correct
IMUX.US Immunic Inc 20260413 0 1.17 1.34 1.17 1.22 240020 12.2 up up correct
IMVT.US Immunovant Inc 20260413 0 24.43 25.545 24.36 25.12 804100 25.12 up up correct
IMXI.US International Money Express Inc 20260413 0 15.8 15.88 15.8 15.86 294000 15.86 up up correct
INAB.US IN8bio Inc. Common Stock 20260413 0 1.39 1.39 1.31 1.35 55300 1.35 down down correct
INBK.US First Internet Bancorp 20260413 0 22.94 23.68 22.79 23.41 39600 23.41 up up correct
INBKZ.US INBKZ 20260413 0 24.67 24.67 24.45 24.45 200 24.45 down down correct
INBX.US Inhibrx Inc 20260413 0 74.78 80 74.72 77.46 213700 77.46 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260413 0 0.778 0.778 0.748 0.751 45300 0.751 down down correct
INCY.US Incyte Corporation 20260413 0 96.13 96.85 93.84 95.55 1186300 95.55 down down correct
INDB.US Independent Bank Corp 20260413 0 79.69 80.47 78.2 80.36 272000 80.36 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260413 0 2.89 2.97 2.85 2.96 2528900 2.96 up up correct
INDP.US Indaptus Therapeutics Inc 20260413 0 2.1 2.15 1.8 2.06 107700 2.06 down down correct
INGN.US Inogen Inc 20260413 0 6.33 6.55 6.32 6.45 610832 6.45 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260413 0 11.26 11.945 10.9 11.56 28100 11.56 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260413 0 0.69 0.713 0.67 0.713 49800 0.713 up down incorrect
INMB.US INmune Bio Inc 20260413 0 1.18 1.28 1.17 1.24 263994 1.24 up down incorrect
INMD.US InMode Ltd 20260413 0 13.7 13.995 13.605 13.99 842700 13.99 up down incorrect
INN.US PF 20260413 0 17.3 17.3 17.3 17.3 194 17.3
INNV.US InnovAge Holding Corp 20260413 0 8.11 8.28 8 8.14 275400 8.14 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260413 0 1.06 1.11 1.05 1.09 2300300 1.09 up down incorrect
INOD.US Innodata Inc 20260413 0 34.77 39.22 34.5 39 1236500 39 up down incorrect
INOV.US Inovalon Holdings Inc 20260413 0 35.96 36.016 35.96 36.016 600 36.016 up down incorrect
INSE.US Inspired Entertainment Inc 20260413 0 6.35 6.67 6.21 6.59 83700 6.59 up up correct
INSG.US Inseego Corp 20260413 0 13.21 14.22 13.21 13.91 161600 13.91 up up correct
INSM.US Insmed Incorporated 20260413 0 154.81 156.64 148.51 151.14 2079300 151.14 down down correct
INTA.US Intapp Inc. Common Stock 20260413 0 20.37 21.15 20.055 21.11 1004600 21.11 up up correct
INTC.US Intel Corporation 20260413 0 62.18 65.65 62.18 65.18 112111000 65.18 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260413 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260413 0 34.74 36.05 34.43 35.1 49300 35.1 up down incorrect
INTU.US Intuit Inc 20260413 0 354.5 370.45 352.01 369.44 3483700 369.44 up down incorrect
INTZ.US Intrusion Inc 20260413 0 0.8199 0.8199 0.79 0.801 67033 0.801 down up incorrect
INVA.US Innoviva Inc 20260413 0 23.8 23.99 23.39 23.97 548600 23.97 up down incorrect
INVE.US Identiv Inc 20260413 0 3.65 3.73 3.61 3.65 69700 3.65
INVZ.US Innoviz Technologies Ltd 20260413 0 0.659 0.69 0.63 0.685 2541700 0.685 up up correct
INVZW.US Innoviz Technologies Ltd 20260413 0 0.0076 0.0076 0.0076 0.0076 0 0.0076
IOBT.US IO Biotech Inc. Common Stock 20260413 0 0.0106 0.013 0.0091 0.0091 1500488 0.0091 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260413 0 75.17 77.17 74.56 74.95 1650871 74.95 down down correct
IOSP.US Innospec Inc 20260413 0 75.6 76.57 74.29 76.57 203300 76.57 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260413 0 3.69 3.81 3.42 3.46 17946600 3.46 down down correct
IPAR.US Inter Parfums Inc 20260413 0 92.93 95.5 92.09 95.49 248900 95.49 up up correct
IPDN.US Professional Diversity Network Inc 20260413 0 0.9868 1.025 0.8747 0.887 232242 0.887 down down correct
IPGP.US IPG Photonics Corporation 20260413 0 126.97 129.15 125.75 127.32 299900 127.32 up up correct
IPHA.US Innate Pharma S.A 20260413 0 1.39 1.475 1.38 1.44 13500 1.44 up up correct
IPSC.US Century Therapeutics Inc. 20260413 0 2.22 2.29 2.17 2.27 638500 2.27 up up correct
IPW.US iPower Inc. 20260413 0 1.04 1.17 1.04 1.09 1175200 1.09 up up correct
IPWR.US Ideal Power Inc 20260413 0 2.78 2.98 2.75 2.89 59700 2.89 up up correct
IQ.US iQIYI Inc 20260413 0 1.24 1.27 1.23 1.27 6282600 1.27 up up correct
IRDM.US Iridium Communications Inc 20260413 0 33.87 35.27 33.65 35.24 1800900 35.24 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260413 0 38.46 43.53 38.31 43.07 39511500 43.07 up up correct
IRIX.US IRIDEX Corporation 20260413 0 1 1.04 0.98 1.03 203595 1.03 up up correct
IRMD.US IRadimed Corporation 20260413 0 92.49 94.11 91.04 93.54 120064 93.54 up down incorrect
IRTC.US iRhythm Technologies Inc 20260413 0 115.06 120.46 114.53 120.45 384500 120.45 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260413 0 3.58 3.675 3.534 3.65 906019 3.65 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260413 0 0.122 0.13 0.111 0.116 893120 4.64 down down correct
ISRG.US Intuitive Surgical Inc 20260413 0 448.17 459.25 448.17 458.96 1691000 458.96 up up correct
ISSC.US Innovative Solutions and Support Inc 20260413 0 24.79 25.91 24.3 24.93 471900 24.93 up up correct
ISTR.US Investar Holding Corporation 20260413 0 28.48 28.61 28.25 28.51 103400 28.51 up up correct
ITIC.US Investors Title Company 20260413 0 230 233.59 230 233.14 10400 233.14 up up correct
ITRI.US Itron Inc 20260413 0 93.92 94.89 92.62 94.47 623200 94.47 up up correct
ITRM.US Iterum Therapeutics plc 20260413 0 0.0079 0.0217 0.0079 0.016 713110 0.016 up up correct
ITRN.US Ituran Location and Control Ltd 20260413 0 53.35 54.63 53.35 54.38 141700 54.38 up up correct
IVA.US Inventiva S.A 20260413 0 5.18 5.27 4.93 5.01 398000 5.01 down down correct
IZEA.US IZEA Worldwide Inc 20260413 0 3.88 4.28 3.88 4.25 74500 4.25 up up correct
JACK.US Jack in the Box Inc 20260413 0 11.22 11.74 10.91 11.38 732500 11.38 up up correct
JAGX.US Jaguar Health Inc 20260413 0 0.39 0.397 0.36 0.39 38786 13.65
JAKK.US JAKKS Pacific Inc 20260413 0 21.7 22.01 21.25 21.65 61900 21.65 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260413 0 14.94 15.275 14.74 14.9 704800 14.9 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260413 0 194.6 196.32 193.19 195.31 976100 195.31 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260413 0 226.5 227.83 222.17 227.61 758300 227.61 up up correct
JBLU.US JetBlue Airways Corporation 20260413 0 4.57 4.83 4.55 4.79 17234800 4.79 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260413 0 82.24 82.39 79.99 80.63 65500 79.1498 down down correct
JD.US JD.com Inc 20260413 0 28.7 29.008 28.46 28.94 7826200 28.94 up up correct
JFIN.US Jiayin Group Inc 20260413 0 4.17 4.265 4.11 4.26 43100 4.26 up up correct
JFU.US 9F Inc 20260413 0 2.7 2.965 2.7 2.96 5400 2.96 up up correct
JG.US Aurora Mobile Limited 20260413 0 7 7 6.47 6.47 1773 6.47 down down correct
JJSF.US J & J Snack Foods Corp 20260413 0 82.52 82.82 81.37 82.21 254400 82.21 down down correct
JKHY.US Jack Henry & Associates Inc 20260413 0 147.49 151.43 146.93 151.4 1149100 151.4 up up correct
JOUT.US Johnson Outdoors Inc 20260413 0 51.39 52.03 50.85 51.5 62900 51.1723 up down incorrect
JPM.US PM 20260413 0 17.8 17.99 17.8 17.99 102274 17.99 up up correct
JRSH.US Jerash Holdings (US) Inc 20260413 0 3.12 3.15 3.055 3.09 121900 3.09 down down correct
JRVR.US James River Group Holdings Ltd 20260413 0 6.16 6.34 6.16 6.34 293700 6.34 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260413 0 18.39 18.39 18.15 18.18 7200 18.18 down down correct
JSPR.US Jasper Therapeutics Inc 20260413 0 0.79 0.93 0.784 0.919 627000 0.919 up up correct
JSPRW.US Jasper Therapeutics Inc 20260413 0 0.0204 0.0204 0.0204 0.0204 1660 0.0204
JVA.US Coffee Holding Co. Inc 20260413 0 4.38 4.56 4.36 4.56 62100 4.56 up up correct
JWEL.US Jowell Global Ltd 20260413 0 2.39 2.45 2.39 2.4 10000 2.4 up up correct
JYNT.US The Joint Corp 20260413 0 8.68 8.95 8.68 8.87 31000 8.87 up up correct
JZXN.US Jiuzi Holdings Inc 20260413 0 0.949 0.955 0.879 0.905 76200 0.905 down down correct
KALA.US Kala Pharmaceuticals Inc 20260413 0 0.237 0.237 0.201 0.2229 4702769 0.2229 down down correct
KALU.US Kaiser Aluminum Corporation 20260413 0 142.01 143.42 139.15 143.42 141900 142.7501 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260413 0 19.5 20.07 19.29 19.59 426100 19.59 up up correct
KARO.US Karooooo Ltd 20260413 0 50.33 52 50.26 50.83 26690 50.83 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260413 0 0.02 0.02 0.02 0.02 700 0.02
KBNT.US Kubient Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 1119 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260413 0 15.79 16.3 15.52 16.08 1567200 16.08 up up correct
KDP.US Keurig Dr Pepper Inc 20260413 0 26.53 26.53 25.69 26.04 13259200 26.04 down down correct
KE.US Kimball Electronics Inc 20260413 0 25.84 26.44 25.65 26.28 118365 26.28 up up correct
KELYA.US Kelly Services Inc 20260413 0 8.67 9.09 8.62 9.04 399500 9.04 up up correct
KELYB.US Kelly Services Inc 20260413 0 15.52 15.68 15.47 15.68 5700 15.68 up up correct
KEQU.US Kewaunee Scientific Corporation 20260413 0 34.32 34.85 34.13 34.69 2700 34.69 up up correct
KFFB.US Kentucky First Federal Bancorp 20260413 0 4.62 4.82 4.44 4.44 1687 4.44 down up incorrect
KFRC.US Kforce Inc 20260413 0 28.22 30.07 28.08 29.65 180500 29.65 up down incorrect
KHC.US The Kraft Heinz Company 20260413 0 22.97 23 22.125 22.42 15983200 22.42 down up incorrect
KIDS.US OrthoPediatrics Corp 20260413 0 15.91 16.97 15.87 16.95 170800 16.95 up down incorrect
KINS.US Kingstone Companies Inc 20260413 0 14.98 15.76 14.98 15.74 87469 15.74 up down incorrect
KLAC.US KLA Corporation 20260413 0 1734.64 1771.8199 1720.27 1768.78 830100 1768.78 up up correct
KLDO.US Kaleido Biosciences Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 17550 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260413 0 76.83 78.81 76.67 77.98 503000 77.98 up up correct
KLTR.US Kaltura Inc. Common Stock 20260413 0 1.07 1.11 1.07 1.09 254600 1.09 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260413 0 2.28 2.43 2.22 2.36 224900 2.36 up up correct
KMDA.US Kamada Ltd 20260413 0 8.35 8.49 8.33 8.44 34100 8.44 up up correct
KNDI.US Kandi Technologies Group Inc 20260413 0 0.83 0.85 0.82 0.84 115500 0.84 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260413 0 47.35 48.455 46.604 47.3 351000 47.3 down down correct
KNSL.US Kinsale Capital Group Inc 20260413 0 348.3 360.99 345.27 357.46 194000 357.46 up up correct
KOD.US Kodiak Sciences Inc 20260413 0 43.35 46.67 41.6 41.95 1016600 41.95 down down correct
KOPN.US Kopin Corporation 20260413 0 2.61 2.89 2.6 2.8 3070800 2.8 up up correct
KOSS.US Koss Corporation 20260413 0 3.88 3.9 3.85 3.86 10800 3.86 down down correct
KPLT.US Katapult Holdings Inc 20260413 0 7.365 7.365 7.02 7.18 9800 7.18 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260413 0 0.0022 0.0022 0.0021 0.0022 25500 0.0022
KPRX.US Kiora Pharmaceuticals Inc 20260413 0 2.39 2.45 2.35 2.44 100600 2.44 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260413 0 7.96 8.87 7.865 8.28 1020000 8.28 up up correct
KRBP.US Kiromic BioPharma Inc 20260413 0 20.105 20.12 19.795 19.795 12 19.795 down down correct
KRKR.US 36Kr Holdings Inc 20260413 0 3.68 3.94 3.5 3.74 11100 3.74 up up correct
KRMD.US Repro Med Systems Inc 20260413 0 4.21 4.365 4.18 4.34 84500 4.34 up up correct
KRNT.US Kornit Digital Ltd 20260413 0 15.77 16.32 15.64 16.28 186800 16.28 up up correct
KRNY.US Kearny Financial Corp 20260413 0 8.01 8.06 7.94 8.04 257600 8.04 up up correct
KROS.US Keros Therapeutics Inc 20260413 0 11.2 11.33 10.781 11.15 470600 11.15 down down correct
KRT.US Karat Packaging Inc 20260413 0 29.75 29.75 29.2701 29.5 77554 29.5 down down correct
KRUS.US Kura Sushi USA Inc 20260413 0 54.01 57.07 54.01 55.66 522900 55.66 up up correct
KRYS.US Krystal Biotech Inc 20260413 0 259.12 268.1 256.555 267.41 240900 267.41 up up correct
KTCC.US Key Tronic Corporation 20260413 0 2.71 2.8 2.71 2.73 6000 2.73 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260413 0 70.1 74.1 69.61 73.55 2564100 73.55 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260413 0 0.7 0.755 0.685 0.755 242000 0.755 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260413 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260413 0 8.7 8.97 8.64 8.72 800851 8.72 up up correct
KVHI.US KVH Industries Inc 20260413 0 9 9.44 9 9.35 128900 9.35 up up correct
KXIN.US Kaixin Auto Holdings 20260413 0 6.3 6.567 5.81 6.01 25900 6.01 down down correct
KYMR.US Kymera Therapeutics Inc 20260413 0 85.12 89.09 85.09 88.53 460700 88.53 up up correct
KZIA.US Kazia Therapeutics Limited 20260413 0 8.77 9.4 8.6 8.99 189800 8.99 up up correct
KZR.US Kezar Life Sciences Inc 20260413 0 7.38 7.5 7.36 7.43 47600 7.43 up up correct
LAKE.US Lakeland Industries Inc 20260413 0 8.89 9.11 8.75 9.07 77100 9.07 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260413 0 132.76 133.53 131.5 132.92 316300 132.92 up up correct
LAND.US Gladstone Land Corporation 20260413 0 10.31 10.45 10.24 10.42 438900 10.3712 up up correct
LANDO.US Gladstone Land Corporation 20260413 0 21.27 21.27 20.62 20.8 24300 20.6761 down down correct
LARAX.US LARAX 20260413 0 8.29 8.29 8.29 8.29 0 8.29
LARK.US Landmark Bancorp Inc 20260413 0 26.61 26.92 26.57 26.85 6200 26.85 up up correct
LASR.US nLIGHT Inc 20260413 0 64.66 70.97 64 69.86 1880400 69.86 up up correct
LAUR.US Laureate Education Inc 20260413 0 32.89 33.76 32.8 33.35 1739600 33.35 up up correct
LBRDA.US Liberty Broadband Corporation 20260413 0 50.59 52.98 50.36 52.71 115736 52.71 up up correct
LBRDK.US Liberty Broadband Corporation 20260413 0 51 53.09 50.39 52.8 833800 52.8 up up correct
LBRDP.US Liberty Broadband Corporation 20260413 0 23.5 23.59 23.4 23.4 4800 23.4 down down correct
LBTYA.US Liberty Global plc 20260413 0 12.03 12.43 11.915 12.37 3415132 12.37 up up correct
LBTYB.US Liberty Global plc 20260413 0 14 14.1 14 14.1 2400 14.1 up up correct
LBTYK.US Liberty Global plc 20260413 0 11.76 11.985 11.58 11.94 1281032 11.94 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260413 0 30.16 30.59 30.16 30.54 36800 30.54 up up correct
LCID.US Lucid Group Inc. Common Stock 20260413 0 8.452 9.24 8.32 9.24 10870000 9.24 up up correct
LCNB.US LCNB Corp 20260413 0 16.89 17.21 16.89 17.11 19900 17.11 up up correct
LCRDX.US LCRDX 20260413 0 8.29 8.29 8.29 8.29 0 8.29
LCRUX.US LCRUX 20260413 0 8.3 8.3 8.3 8.3 0 8.3
LCUT.US Lifetime Brands Inc 20260413 0 7.43 7.97 7.18 7.73 157800 7.6813 up up correct
LE.US Lands' End Inc 20260413 0 10.77 11.38 10.67 11.32 356200 11.32 up up correct
LECO.US Lincoln Electric Holdings Inc 20260413 0 255.88 260.51 254.26 260.15 337000 260.15 up up correct
LEDS.US SemiLEDs Corporation 20260413 0 1.35 1.35 1.2 1.21 26119 1.21 down down correct
LEE.US Lee Enterprises Incorporated 20260413 0 8.38 8.6 8.29 8.35 11497 8.35 down down correct
LEGH.US Legacy Housing Corporation 20260413 0 21.13 21.68 20.76 21.65 54600 21.65 up up correct
LEGN.US Legend Biotech Corporation 20260413 0 18.14 18.28 17.64 17.69 1763100 17.69 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260413 0 45.91 45.91 45.91 45.91 0 45.91
LESL.US Leslie's Inc 20260413 0 1.3 1.41 1.3 1.39 42033 1.39 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260413 0 0.947 0.999 0.89 0.98 155900 0.98 up down incorrect
LFMD.US LifeMD Inc 20260413 0 3.43 3.94 3.41 3.91 1409600 3.91 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260413 0 23.56 23.65 23.5 23.65 4200 23.65 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260413 0 6.36 6.47 6.355 6.46 876900 6.46 up down incorrect
LFUS.US Littelfuse Inc 20260413 0 379.44 387.04 377 387.04 176900 387.04 up up correct
LFVN.US LifeVantage Corporation 20260413 0 4.14 4.38 4.05 4.17 130800 4.17 up up correct
LGHL.US Lion Group Holding Ltd 20260413 0 0.878 0.9 0.817 0.858 140000 0.858 down down correct
LGIH.US LGI Homes Inc 20260413 0 39.35 39.58 38.08 39.52 382200 39.52 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260413 0 204.26 213.52 198.56 213.44 168800 213.44 up up correct
LGO.US Largo Resources Ltd 20260413 0 1.2 1.29 1.17 1.28 890300 1.28 up up correct
LGVN.US Longeveron Inc 20260413 0 1.12 1.17 1.07 1.12 818100 1.12
LI.US Li Auto Inc 20260413 0 18.642 18.835 18.61 18.78 2030600 18.78 up up correct
LIDR.US Aeye Inc 20260413 0 1.56 1.655 1.55 1.63 547373 1.63 up up correct
LIDRW.US AEye Inc 20260413 0 0.0279 0.0339 0.0272 0.0315 37508 0.0315 up up correct
LIFE.US aTyr Pharma Inc 20260413 0 13.61 14.47 13.38 14.37 326000 14.37 up up correct
LILA.US Liberty Latin America Ltd 20260413 0 8.12 8.21 8 8.17 204023 8.17 up up correct
LILAK.US Liberty Latin America Ltd 20260413 0 8.3 8.41 8.15 8.32 549617 8.32 up up correct
LINC.US Lincoln Educational Services Corporation 20260413 0 40.86 41.2 39.53 39.89 309100 39.89 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260413 0 18.83 19.34 18.83 19.22 585700 19.22 up up correct
LINK.US Interlink Electronics Inc 20260413 0 3.07 3.24 2.9 3.06 16900 3.06 down down correct
LIQT.US LiqTech International Inc 20260413 0 1.77 1.77 1.74 1.74 1000 1.74 down down correct
LITE.US Lumentum Holdings Inc 20260413 0 889 905.9 841.05 871.18 6558600 871.18 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260413 0 2.33 2.49 2.3 2.43 170114 2.43 up down incorrect
LIVE.US Live Ventures Incorporated 20260413 0 13.58 14.05 13.51 13.55 2300 13.55 down up incorrect
LIVN.US LivaNova PLC 20260413 0 62.26 64.7 62.025 64.58 644900 64.58 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260413 0 2.96 3.08 2.93 2.93 31100 2.93 down down correct
LKFN.US Lakeland Financial Corporation 20260413 0 60.77 61.19 60.22 60.96 116700 60.4319 up down incorrect
LKQ.US LKQ Corporation 20260413 0 30.16 30.42 29.75 30.34 1752900 30.34 up down incorrect
LMAT.US LeMaitre Vascular Inc 20260413 0 113.54 115.21 113.23 115.17 158300 115.17 up up correct
LMB.US Limbach Holdings Inc 20260413 0 82.36 85.82 82.2 85.67 118707 85.67 up up correct
LMFA.US LM Funding America Inc 20260413 0 0.28 0.289 0.26 0.278 415700 0.278 down down correct
LMNR.US Limoneira Company 20260413 0 12.87 13.05 12.75 12.8 46500 12.8 down down correct
LNSR.US LENSAR Inc 20260413 0 5.66 6 5.59 5.92 64704 5.92 up up correct
LNT.US Alliant Energy Corporation 20260413 0 73.14 73.35 71.98 72.51 1822700 71.9712 down down correct
LNTH.US Lantheus Holdings Inc 20260413 0 79.64 81.875 79.64 81.67 1212700 81.67 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260413 0 4.4 4.52 4.4 4.44 22322 4.44 up up correct
LOB.US Live Oak Bancshares Inc 20260413 0 35.43 36.34 35.25 36.3 205423 36.3 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260413 0 13.75 13.88 13.51 13.86 246700 13.86 up up correct
LOGC.US LogicBio Therapeutics Inc 20260413 0 8.1 8.38 8.1 8.365 40800 8.365 up up correct
LOGI.US Logitech International S.A 20260413 0 90.11 94.48 90.05 94.43 812900 94.43 up up correct
LOOP.US Loop Industries Inc 20260413 0 1.38 1.38 1.34 1.35 10500 1.35 down down correct
LOPE.US Grand Canyon Education Inc 20260413 0 166.47 168.54 163.96 165.76 245200 165.76 down down correct
LOVE.US The Lovesac Company 20260413 0 15.23 15.97 14.74 15.9 438200 15.9 up down incorrect
LPCN.US Lipocine Inc 20260413 0 2.15 2.46 2.141 2.38 838300 2.38 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260413 0 308.42 323.23 307.01 321.89 637600 321.89 up down incorrect
LPRO.US Open Lending Corporation 20260413 0 1.39 1.569 1.39 1.54 760000 1.54 up down incorrect
LPSN.US LivePerson Inc 20260413 0 2.7 2.92 2.7 2.92 75400 2.92 up down incorrect
LPTH.US LightPath Technologies Inc 20260413 0 12.59 14.69 12.27 14.41 4256200 14.41 up up correct
LQDA.US Liquidia Corporation 20260413 0 38.2 39.01 37.55 38.85 700400 38.85 up up correct
LQDT.US Liquidity Services Inc 20260413 0 32.24 32.72 31.98 32.6 160400 32.6 up up correct
LRCX.US Lam Research Corporation 20260413 0 263.12 267.54 260.85 267.32 8773600 267.32 up up correct
LRMR.US Larimar Therapeutics Inc 20260413 0 4.85 5.045 4.69 4.86 1438900 4.86 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20260413 0 15.66 15.69 15.5 15.68 9800 15.68 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260413 0 105.04 108.06 105.04 107.76 1067900 107.76 up down incorrect
LSTR.US Landstar System Inc 20260413 0 168.64 168.87 163.73 168.27 402400 168.27 down down correct
LTAFX.US Altst Strgs Fd A 20260413 0 11.37 11.37 11.37 11.37 0 11.37
LTBR.US Lightbridge Corporation 20260413 0 10.75 11.49 10.45 11.46 589300 11.46 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260413 0 10.5 10.5 10.5 10.5 0 10.5
LTCH.US Latch Inc 20260413 0 0.177 0.21 0.171 0.21 1400 0.21 up up correct
LTCHW.US Latch Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 11306 0.0002
LTIFX.US LTIFX 20260413 0 11.54 11.54 11.54 11.54 0 11.54
LTRN.US Lantern Pharma Inc 20260413 0 1.92 2.22 1.85 2.22 283300 2.22 up up correct
LTRX.US Lantronix Inc 20260413 0 5.54 6.005 5.5 5.99 513373 5.99 up up correct
LTRYW.US Lottery Com 20260413 0 0.0103 0.0103 0.0099 0.0099 36343 0.0099 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260413 0 1.15 1.29 1.15 1.28 963755 1.28 up up correct
LULU.US Lululemon Athletica Inc 20260413 0 162.2 163.94 156.55 162.56 1986800 162.56 up up correct
LUNA.US Luna Innovations Incorporated 20260413 0 1.2 1.2 1.2 1.2 10018 1.2
LUNG.US Pulmonx Corporation 20260413 0 1.36 1.445 1.35 1.44 146200 1.44 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260413 0 8.86 9.08 8.47 8.76 6200 8.76 down down correct
LVO.US LiveOne Inc 20260413 0 4.56 4.7 4.54 4.58 19900 4.58 up up correct
LWAY.US Lifeway Foods Inc 20260413 0 23.6 24.45 23.47 24.4 56200 24.4 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260413 0 11 12.58 10.84 11.39 19379400 11.39 up up correct
LX.US LexinFintech Holdings Ltd 20260413 0 2.19 2.3 2.16 2.29 1433800 2.1036 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260413 0 0.188 0.188 0.17 0.184 54130 1.84 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260413 0 1.7 1.74 1.69 1.71 838400 1.71 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260413 0 22.7 25 22.48 24.8 169000 24.8 up down incorrect
LYFT.US Lyft Inc 20260413 0 13.15 13.6 12.91 13.6 13619400 13.6 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260413 0 0.7 0.7 0.63 0.65 19911 0.65 down up incorrect
LYTS.US LSI Industries Inc 20260413 0 19.06 19.52 18.89 19.48 180098 19.48 up down incorrect
LZ.US LegalZoom.com Inc 20260413 0 5.54 5.975 5.54 5.91 3714400 5.91 up down incorrect
MANH.US Manhattan Associates Inc 20260413 0 121.07 127.65 119.14 126.11 923300 126.11 up up correct
MAPS.US WM Technology Inc 20260413 0 0.38 0.3918 0.362 0.3711 5160314 0.3711 down down correct
MAPSW.US WM Technology Inc 20260413 0 0.0031 0.0041 0.0026 0.0037 77626 0.0037 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260413 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260413 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260413 0 351.52 359.74 348 359.56 1286200 359.56 up up correct
MARA.US Marathon Digital Holdings Inc 20260413 0 9.27 10.42 9.18 10.36 50103300 10.36 up up correct
MARK.US Remark Holdings Inc 20260413 0 0.0011 0.0011 0.0011 0.0011 9645 0.0011
MARPS.US Marine Petroleum Trust 20260413 0 5.16 5.23 5.02 5.14 21000 5.14 down down correct
MASI.US Masimo Corporation 20260413 0 178.3 178.5 178.23 178.47 354900 178.47 up up correct
MASS.US 908 Devices Inc 20260413 0 7.12 7.245 7.02 7.2 250900 7.2 up up correct
MAT.US Mattel Inc 20260413 0 14.48 14.54 14.28 14.53 3243400 14.53 up up correct
MATW.US Matthews International Corporation 20260413 0 27.18 27.18 26.6 27.07 175400 27.07 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260413 0 1.7 1.7168 1.47 1.5 866001 1.5 down down correct
MBIN.US Merchants Bancorp 20260413 0 47.09 47.79 46.03 47.76 99400 47.76 up up correct
MBINN.US Merchants Bancorp 20260413 0 20.29 20.39 20.195 20.33 3300 20.33 up up correct
MBIO.US Mustang Bio Inc 20260413 0 0.7 0.75 0.691 0.714 19600 0.714 up up correct
MBOT.US Microbot Medical Inc 20260413 0 2.35 2.4 2.23 2.35 2972950 2.35
MBRX.US Moleculin Biotech Inc 20260413 0 2.62 2.77 2.589 2.72 68200 2.72 up up correct
MBUU.US Malibu Boats Inc 20260413 0 25.36 26.19 24.685 25.83 248800 25.83 up up correct
MBWM.US Mercantile Bank Corporation 20260413 0 53.44 53.54 52.67 53.29 136600 53.29 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260413 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260413 0 31.04 31.16 30.86 31.08 74300 30.8067 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260413 0 21.48 22 21.19 21.87 98700 21.87 up up correct
MCHP.US Microchip Technology Incorporated 20260413 0 71.46 73.71 71.12 73.55 6724900 73.55 up up correct
MCHX.US Marchex Inc 20260413 0 1.53 1.57 1.44 1.49 9000 1.49 down down correct
MCRB.US Seres Therapeutics Inc 20260413 0 8.35 8.74 8.3 8.58 24700 8.58 up up correct
MCRI.US Monarch Casino & Resort Inc 20260413 0 98.21 98.52 97.11 97.96 94200 97.96 down down correct
MDB.US MongoDB Inc 20260413 0 226.34 237.54 224.62 236.14 1471200 236.14 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260413 0 524.28 534.52 523.26 525.67 363800 525.67 up up correct
MDIA.US MediaCo Holding Inc 20260413 0 0.75 0.854 0.75 0.819 46600 0.819 up up correct
MDLZ.US Mondelez International Inc 20260413 0 58.72 58.83 57.42 57.68 9286300 57.68 down down correct
MDRR.US Medalist Diversified REIT Inc 20260413 0 11.5708 11.6763 11.31 11.31 272 11.242 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260413 0 4.355 4.5 4.21 4.21 8788 4.21 down down correct
MDWD.US MediWound Ltd 20260413 0 17.67 17.84 17.115 17.65 94500 17.65 down up incorrect
MDXG.US MiMedx Group Inc 20260413 0 3.87 3.96 3.84 3.92 943400 3.92 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260413 0 2.04 2.24 2.01 2.14 277300 2.14 up down incorrect
MEDP.US Medpace Holdings Inc 20260413 0 493.22 504.565 492.965 501.23 203900 501.23 up down incorrect
MELI.US MercadoLibre Inc 20260413 0 1761.75 1839.01 1761.11 1831.93 465483 1831.93 up up correct
MEOH.US Methanex Corporation 20260413 0 61.24 61.84 59.3 59.75 1461600 59.75 down up incorrect
MERC.US Mercer International Inc 20260413 0 1.15 1.18 1.06 1.09 717100 1.09 down up incorrect
MESO.US Mesoblast Limited 20260413 0 14.85 14.85 14.33 14.7 300400 14.7 down up incorrect
METC.US Ramaco Resources Inc 20260413 0 13.41 14.22 13.17 13.96 1532800 13.96 up down incorrect
MFIN.US Medallion Financial Corp 20260413 0 8.83 9.04 8.83 9.02 33719 9.02 up up correct
MGEE.US MGE Energy Inc 20260413 0 80.94 80.94 79.04 79.85 156423 79.85 down down correct
MGNI.US Magnite Inc 20260413 0 11.8 12.22 11.8 12.09 1722100 12.09 up up correct
MGNX.US MacroGenics Inc 20260413 0 3.575 3.62 3.36 3.47 925728 3.47 down down correct
MGPI.US MGP Ingredients Inc 20260413 0 18.65 19.44 18.45 19.33 202600 19.33 up up correct
MGRC.US McGrath RentCorp 20260413 0 114.15 114.87 112.34 114.33 102300 113.8385 up up correct
MGTX.US MeiraGTx Holdings plc 20260413 0 8.99 9.65 8.97 9.63 436700 9.63 up up correct
MGYR.US Magyar Bancorp Inc 20260413 0 17.64 17.845 17.64 17.758 4664 17.758 up up correct
MIDD.US The Middleby Corporation 20260413 0 141.37 142.6 139.77 142.54 472900 142.54 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260413 0 4.87 4.94 4.18 4.9 510400 4.9 up down incorrect
MIND.US MIND Technology Inc 20260413 0 8.05 8.49 8 8.3 53500 8.3 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260413 0 95.39 97.48 93.74 96.49 571300 96.49 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260413 0 2 2.07 1.9 2 1966600 2
MITK.US Mitek Systems Inc 20260413 0 13.45 14.1 13.35 14.07 565300 14.07 up up correct
MKSI.US MKS Instruments Inc 20260413 0 266.65 273.55 265.28 273.18 560700 273.18 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260413 0 16.16 17.03 16.16 16.49 20300 16.49 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260413 0 170.98 175 170.98 174.56 324600 174.56 up down incorrect
MLAB.US Mesa Laboratories Inc 20260413 0 95.62 97.97 95.5 97.85 72900 97.85 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260413 0 10.56 10.56 10.56 10.56 0 10.56
MLACU.US Malacca Straits Acquisition Company Limited 20260413 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260413 0 5.6 5.7 5.53 5.66 965600 5.66 up up correct
MLKN.US MillerKnoll Inc 20260413 0 15.32 15.68 15.09 15.62 528600 15.62 up up correct
MMLP.US Martin Midstream Partners L.P 20260413 0 2.72 2.77 2.68 2.72 10100 2.72
MMSI.US Merit Medical Systems Inc 20260413 0 68.46 70.9 68.34 70.57 591900 70.57 up up correct
MMYT.US MakeMyTrip Limited 20260413 0 40.16 43.25 39.96 43.09 954600 43.09 up up correct
MNDO.US MIND C.T.I. Ltd 20260413 0 1.07 1.09 1.06 1.09 28024 1.09 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260413 0 58.92 63.67 58.11 63.55 2407300 63.55 up up correct
MNKD.US MannKind Corporation 20260413 0 2.57 2.67 2.56 2.64 2558100 2.64 up up correct
MNOV.US MediciNova Inc 20260413 0 1.47 1.53 1.44 1.44 41200 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260413 0 56.22 58.12 55.46 56.08 169400 56.08 down down correct
MNRO.US Monro Inc 20260413 0 16.18 16.81 16.05 16.74 645700 16.74 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260413 0 23.15 23.56 23.1 23.28 34508 23.28 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260413 0 25 25 25 25 200 25
MNST.US Monster Beverage Corporation 20260413 0 75.35 75.53 74.59 75.17 3513600 75.17 down up incorrect
MNTK.US Montauk Renewables Inc 20260413 0 1.22 1.225 1.175 1.2 282100 1.2 down up incorrect
MNTS.US Momentus Inc 20260413 0 3.65 5.17 3.65 4.92 13080400 4.92 up down incorrect
MNTSW.US Momentus Inc 20260413 0 0.0157 0.02 0.0141 0.0182 736244 0.0182 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260413 0 4.11 4.21 4 4.21 11700 4.21 up up correct
MOMO.US Momo Inc 20260413 0 5.9 5.96 5.875 5.92 638100 5.92 up up correct
MORN.US Morningstar Inc 20260413 0 167.78 176.6 167.66 176.42 423300 176.42 up up correct
MOTS.US Motus GI Holdings Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 925 0.0001
MOVE.US Movano Inc 20260413 0 10.87 13.49 10.87 13.29 93700 13.29 up up correct
MPAA.US Motorcar Parts of America Inc 20260413 0 11.16 11.55 11.16 11.37 34926 11.37 up up correct
MPB.US Mid Penn Bancorp Inc 20260413 0 33.7 33.75 33.44 33.64 147309 33.64 down down correct
MPWR.US Monolithic Power Systems Inc 20260413 0 1336.41 1377.25 1332.04 1372.23 393500 1372.23 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260413 0 3.82 4.04 3.82 4.03 2265800 4.03 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260413 0 0.275 0.29 0.275 0.29 15700 0.29 up up correct
MRAM.US Everspin Technologies Inc 20260413 0 10.26 11.24 10.16 11.11 868600 11.11 up up correct
MRBK.US Meridian Corporation 20260413 0 20.44 20.55 20.18 20.45 102100 20.45 up up correct
MRCC.US Monroe Capital Corporation 20260413 0 4.8 5 4.76 4.97 182133 4.383 up up correct
MRCY.US Mercury Systems Inc 20260413 0 79.41 82.87 79.41 82.52 342800 82.52 up up correct
MREO.US Mereo BioPharma Group plc 20260413 0 0.323 0.349 0.316 0.32 1451400 0.32 down down correct
MRIN.US Marin Software Incorporated 20260413 0 4040 4040 3873 3896 303206 3896 down down correct
MRKR.US Marker Therapeutics Inc 20260413 0 1.74 1.77 1.69 1.74 50500 1.74
MRLN.US Marlin Business Services Corp 20260413 0 10.64 12.24 10.46 11.66 1537000 11.66 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260413 0 1.09 1.11 1.08 1.09 4000 1.09
MRNA.US Moderna Inc 20260413 0 51.01 53 50.47 50.68 6652100 50.68 down down correct
MRTN.US Marten Transport Ltd 20260413 0 13.95 14.03 13.69 13.96 663300 13.96 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260413 0 3.06 3.105 3.03 3.06 1923200 3.06
MRVL.US Marvell Technology Inc 20260413 0 129.97 133.2 128.97 131.3 31264700 131.3 up up correct
MS.US PO 20260413 0 17.36 17.51 17.36 17.47 50140 17.47 up up correct
MSBI.US Midland States Bancorp Inc 20260413 0 24.15 24.36 23.86 23.98 206500 23.98 down down correct
MSEX.US Middlesex Water Company 20260413 0 55.55 56.15 51.8 51.95 364000 51.95 down down correct
MSFT.US Microsoft Corporation 20260413 0 373.61 384.54 371.02 384.37 35745800 384.37 up up correct
MSGM.US Motorsport Games Inc 20260413 0 3.59 3.931 3.59 3.85 49100 3.85 up up correct
MSTR.US MicroStrategy Incorporated 20260413 0 126.65 132.49 125.04 132.36 12804700 132.36 up up correct
MTC.US Mmtec Inc 20260413 0 5.63 7.27 5.56 7.21 118500 7.21 up up correct
MTCH.US Match Group Inc 20260413 0 31.425 33.345 31.425 33.2 3830300 33.2 up up correct
MTEX.US Mannatech Incorporated 20260413 0 5.54 5.86 5 5 12300 5 down down correct
MTLS.US Materialise NV 20260413 0 5.07 5.23 5.01 5.17 99500 5.17 up up correct
MTRX.US Matrix Service Company 20260413 0 12.21 12.26 12.05 12.18 87700 12.18 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260413 0 258.1 264.51 257.14 263.63 861700 263.63 up down incorrect
MU.US Micron Technology Inc 20260413 0 416.47 426.88 408.5 426.56 37015800 426.56 up down incorrect
MVBF.US MVB Financial Corp 20260413 0 26.145 26.365 26.145 26.29 12400 26.29 up up correct
MVIS.US MicroVision Inc 20260413 0 0.6 0.63 0.59 0.62 2214300 0.62 up up correct
MVST.US Microvast Holdings Inc 20260413 0 1.62 1.64 1.6 1.64 1863213 1.64 up up correct
MVSTW.US Microvast Holdings Inc 20260413 0 0.0201 0.0419 0.0201 0.028 349273 0.028 up up correct
MXCT.US MaxCyte Inc. 20260413 0 0.778 0.826 0.765 0.82 357000 0.82 up up correct
MYFW.US First Western Financial Inc 20260413 0 26.5 26.72 26.33 26.63 14700 26.63 up up correct
MYGN.US Myriad Genetics Inc 20260413 0 4.32 4.64 4.32 4.59 986700 4.59 up up correct
MYPS.US Playstudios Inc 20260413 0 0.44 0.4538 0.4216 0.4323 444668 0.4323 down down correct
MYPSW.US MYPSW 20260413 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260413 0 317.1 320.83 315.74 319.54 243600 319.54 up up correct
MYSZ.US My Size Inc 20260413 0 0.663 0.663 0.63 0.651 2400 0.651 down down correct
NAII.US Natural Alternatives International Inc 20260413 0 2.93 2.93 2.7 2.73 33300 2.73 down down correct
NATH.US Nathan's Famous Inc 20260413 0 101.73 101.73 100.99 101.01 18599 101.01 down down correct
NATR.US Nature's Sunshine Products Inc 20260413 0 26.73 26.93 26.09 26.75 86100 26.75 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260413 0 2.96 3.09 2.92 2.97 306800 2.97 up down incorrect
NAVI.US Navient Corporation 20260413 0 7.86 8.21 7.802 8.16 982800 8.16 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260413 0 128.69 129.41 125.64 126.32 1093600 126.32 down up incorrect
NBN.US Northeast Bank 20260413 0 123.13 124.5 121.42 123.55 102600 123.55 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260413 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260413 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260413 0 45 45.5 44.54 45.4 173300 45.4 up up correct
NBTX.US Nanobiotix S.A 20260413 0 29.88 32.7352 29.88 32 54822 32 up up correct
NCMI.US National CineMedia Inc 20260413 0 3.28 3.42 3.27 3.38 214700 3.38 up up correct
NCNA.US NuCana plc 20260413 0 2 2.17 1.98 2.06 37300 2.06 up down incorrect
NCNO.US nCino Inc 20260413 0 17.35 17.76 16.9 17.13 4162200 17.13 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260413 0 65.15 69 65.15 68.4 34751 68.4 up down incorrect
NCTY.US The9 Limited 20260413 0 5.38 5.4 5.04 5.23 42000 5.23 down up incorrect
NDAQ.US Nasdaq Inc 20260413 0 82.77 86.22 82.77 86.15 3344400 86.15 up down incorrect
NDLS.US Noodles & Company 20260413 0 8.08 8.45 8.03 8.39 23200 8.39 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260413 0 5 5.19 4.97 5.19 5300 5.19 up down incorrect
NDSN.US Nordson Corporation 20260413 0 274.4 278.33 272.27 278.09 308100 278.09 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260413 0 25.18 25.18 24.85 24.96 31526 24.96 down down correct
NEGG.US Newegg Commerce Inc 20260413 0 36.01 40.24 35 40.08 57800 40.08 up up correct
NEO.US NeoGenomics Inc 20260413 0 7.62 8.1 7.62 8 2217200 8 up up correct
NEOG.US Neogen Corporation 20260413 0 9.4 9.46 9.03 9.14 3673100 9.14 down down correct
NEON.US Neonode Inc 20260413 0 1.39 1.46 1.37 1.41 56500 1.41 up up correct
NEPH.US Nephros Inc 20260413 0 2.97 3.04 2.69 2.91 18300 2.91 down down correct
NERV.US Minerva Neurosciences Inc 20260413 0 5.52 5.77 5.49 5.7 120200 5.7 up up correct
NESR.US National Energy Services Reunited Corp 20260413 0 22.85 23.545 22.65 23.21 1501400 23.21 up up correct
NEWT.US Newtek Business Services Corp 20260413 0 12.16 12.28 11.84 12.17 262365 12.17 up up correct
NEXI.US NexImmune Inc 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260413 0 7.7 7.87 7.4301 7.53 3662406 7.53 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260413 0 13.81 13.91 13.78 13.9 220200 13.9 up up correct
NFE.US New Fortress Energy Inc 20260413 0 0.72 0.721 0.653 0.655 7751600 0.655 down down correct
NFLX.US Netflix Inc 20260413 0 103.03 103.67 102.06 103.16 26042800 103.16 up up correct
NHTC.US Natural Health Trends Corp 20260413 0 2.85 2.88 2.82 2.86 12700 2.86 up up correct
NICE.US NICE Ltd 20260413 0 96.22 103.37 96.22 102.82 656900 102.82 up up correct
NICHX.US NICHX 20260413 0 26.14 26.14 26.14 26.14 0 25.9439
NIU.US Niu Technologies 20260413 0 2.86 2.98 2.82 2.9 168800 2.9 up up correct
NKSH.US National Bankshares Inc 20260413 0 37.13 37.42 36.85 37.1 70900 37.1 down down correct
NKTR.US Nektar Therapeutics 20260413 0 77.02 81.25 77.02 80.45 880000 80.45 up up correct
NKTX.US Nkarta Inc 20260413 0 2.18 2.34 2.18 2.29 595000 2.29 up up correct
NMFC.US New Mountain Finance Corporation 20260413 0 7.99 8.14 7.93 8.13 722900 8.13 up up correct
NMIH.US NMI Holdings Inc 20260413 0 38.56 39.325 38.24 39.22 534000 39.22 up up correct
NMRD.US Nemaura Medical Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 1772 0.0002
NMRK.US Newmark Group Inc 20260413 0 15.13 15.59 14.98 15.47 1170500 15.47 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260413 0 0.77 0.784 0.75 0.751 9533 4.506 down down correct
NNAVW.US NextNav Inc. Warrant 20260413 0 6.18 6.54 6.18 6.4301 42381 6.4301 up up correct
NNBR.US NN Inc 20260413 0 1.51 1.6 1.49 1.58 205700 1.58 up up correct
NNDM.US Nano Dimension Ltd 20260413 0 1.68 1.73 1.665 1.72 1575100 1.72 up up correct
NNOX.US Nano 20260413 0 2.29 2.4 2.27 2.38 728753 2.38 up up correct
NODK.US NI Holdings Inc 20260413 0 12.78 12.91 12.66 12.91 9100 12.91 up up correct
NOTV.US Inotiv Inc 20260413 0 0.242 0.2581 0.233 0.2478 581605 0.2478 up up correct
NOVT.US Novanta Inc 20260413 0 125.14 128.88 123.54 128.62 303200 128.62 up up correct
NPCE.US NeuroPace Inc 20260413 0 14.31 15 14.29 14.88 82700 14.88 up up correct
NRC.US National Research Corporation 20260413 0 16.51 16.96 16.2311 16.815 70560 16.815 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260413 0 10.45 10.72 10.28 10.65 482900 10.65 up up correct
NRIM.US Northrim BanCorp Inc 20260413 0 24.71 24.785 24.47 24.73 121627 24.73 up up correct
NRIX.US Nurix Therapeutics Inc 20260413 0 16.16 16.795 15.9 15.91 980800 15.91 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260413 0 13.06 13.06 13.06 13.06 0 13.06
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260413 0 13.27 13.27 13.27 13.27 0 13.27
NRXP.US NRx Pharmaceuticals Inc 20260413 0 2.24 2.3 2.1795 2.28 670423 2.28 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260413 0 0.0079 0.012 0.0064 0.012 57401 0.012 up up correct
NSIT.US Insight Enterprises Inc 20260413 0 68.35 74.22 68.18 73.87 509000 73.87 up up correct
NSPR.US InspireMD Inc 20260413 0 1.31 1.38 1.31 1.35 31400 1.35 up up correct
NSSC.US Napco Security Technologies Inc 20260413 0 42.5 44.03 42.41 44 324100 44 up up correct
NSYS.US Nortech Systems Incorporated 20260413 0 13.83 14.4 12.3 14.4 36700 14.4 up up correct
NTAP.US NetApp Inc 20260413 0 95.83 98.57 95.06 98.4 1654500 98.4 up up correct
NTCT.US NetScout Systems Inc 20260413 0 32.06 32.74 32.015 32.65 600501 32.65 up up correct
NTES.US NetEase Inc 20260413 0 111.96 113.44 111.96 113.41 472300 113.41 up up correct
NTGR.US NETGEAR Inc 20260413 0 23.19 23.71 23.19 23.6 198649 23.6 up up correct
NTIC.US Northern Technologies International Corporation 20260413 0 7.95 8.11 7.93 8.11 34800 8.11 up up correct
NTLA.US Intellia Therapeutics Inc 20260413 0 13.3 14.47 13.296 14.26 3298300 14.26 up up correct
NTNX.US Nutanix Inc 20260413 0 34.44 37.51 34.395 37.3 3864700 37.3 up up correct
NTRA.US Natera Inc 20260413 0 193.73 202.81 193.73 201.9 1203900 201.9 up up correct
NTRB.US Nutriband Inc. Common Stock 20260413 0 3.96 3.99 3.81 3.98 5104 3.98 up up correct
NTRBW.US Nutriband Inc. Warrant 20260413 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260413 0 150.7 154.1 150.69 153.99 820000 153.99 up up correct
NTRSO.US Northern Trust Corporation 20260413 0 19.03 19.2 19.03 19.2 43100 19.2 up up correct
NTWK.US NetSol Technologies Inc 20260413 0 3.32 3.59 3.3 3.37 17000 3.37 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260413 0 103.23 105.02 102.24 103.69 321800 103.69 up down incorrect
NUWE.US Nuwellis Inc 20260413 0 1.13 1.25 1.1 1.2 76000 1.2 up down incorrect
NVAX.US Novavax Inc 20260413 0 8.08 8.32 7.99 8.11 2774100 8.11 up up correct
NVCR.US NovoCure Limited 20260413 0 10.41 10.77 10.4 10.72 770500 10.72 up up correct
NVDA.US NVIDIA Corporation 20260413 0 186.03 189.66 185.74 189.31 133648203 189.31 up up correct
NVEC.US NVE Corporation 20260413 0 75.3 77.01 75.3 76.53 30200 76.53 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260413 0 493.54 509.12 491 507.03 212100 507.03 up up correct
NVNO.US enVVeno Medical Corp 20260413 0 11.05 11.05 11.05 11.05 607 11.05
NVOS.US Novo Integrated Sciences Inc 20260413 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260413 0 9.37 9.86 9.12 9.82 13571300 9.82 up up correct
NVVE.US Nuvve Holding Corp 20260413 0 0.63 0.64 0.552 0.6 1742600 0.6 down down correct
NWBI.US Northwest Bancshares Inc 20260413 0 13.55 13.55 13.36 13.47 778498 13.47 down down correct
NWE.US NorthWestern Corporation 20260413 0 70.72 70.72 68.58 68.94 264000 68.94 down down correct
NWFL.US Norwood Financial Corp 20260413 0 31.32 31.5 31.01 31.12 11200 30.8 down down correct
NWL.US Newell Brands Inc 20260413 0 3.83 3.88 3.74 3.86 4655200 3.86 up up correct
NWPX.US Northwest Pipe Company 20260413 0 84.36 88.21 84.36 87.85 142700 87.85 up down incorrect
NWS.US News Corporation 20260413 0 28.22 28.84 28.19 28.83 720744 28.83 up down incorrect
NWSA.US News Corporation 20260413 0 24.41 24.96 24.4 24.94 3761400 24.94 up down incorrect
NXPI.US NXP Semiconductors N.V 20260413 0 201.28 208.13 199.01 208 2372700 208 up up correct
NXST.US Nexstar Media Group Inc 20260413 0 183.68 185.59 181.08 184.3 271700 184.3 up up correct
NXTC.US NextCure Inc 20260413 0 11.57 12.68 11.57 12.32 84600 12.32 up down incorrect
NXTP.US Nextplay Technologies Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 258 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260413 0 2.83 2.96 2.79 2.96 71200 2.96 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260413 0 34.78 35.12 34.53 34.82 115500 34.82 up up correct
OCC.US Optical Cable Corporation 20260413 0 11.32 11.81 10.52 11.57 276900 11.57 up up correct
OCCI.US OFS Credit Company Inc 20260413 0 2.95 3.09 2.93 3.07 376500 3.0193 up up correct
OCCIO.US OFS Credit Company Inc 20260413 0 25.065 25.07 25.06 25.065 4200 24.942
OCFC.US OceanFirst Financial Corp 20260413 0 18.67 18.83 18.62 18.73 397067 18.5337 up up correct
OCG.US Oriental Culture Holding LTD 20260413 0 0.63 0.635 0.61 0.628 29533 1.884 down down correct
OCGN.US Ocugen Inc 20260413 0 1.75 1.81 1.71 1.79 5693900 1.79 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260413 0 11.95 12.07 11.84 12.04 796300 12.04 up up correct
OCUL.US Ocular Therapeutix Inc 20260413 0 8.73 9.07 8.695 8.86 2845900 8.86 up up correct
ODFL.US Old Dominion Freight Line Inc 20260413 0 208.01 208.12 203.51 207.63 1348100 207.63 down down correct
OESX.US Orion Energy Systems Inc 20260413 0 9.57 9.625 9.14 9.32 17443 9.32 down up incorrect
OFED.US Oconee Federal Financial Corp 20260413 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260413 0 12.25 12.66 12.25 12.65 354865 12.65 up down incorrect
OFLX.US Omega Flex Inc 20260413 0 32.93 33.63 32.49 33.55 48100 33.55 up down incorrect
OFS.US OFS Capital Corporation 20260413 0 3.83 3.8596 3.72 3.8 53890 3.8 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260413 0 23.6 23.6 23.6 23.6 200 23.291
OGI.US OrganiGram Holdings Inc 20260413 0 1.41 1.445 1.36 1.42 239900 1.42 up up correct
OKTA.US Okta Inc 20260413 0 63.3 65.615 63 65.46 4902200 65.46 up up correct
OLB.US The OLB Group Inc 20260413 0 0.3773 0.59 0.3716 0.4431 10795200 0.4431 up up correct
OLED.US Universal Display Corporation 20260413 0 96.77 101.2 95.66 100.52 1498200 100.52 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260413 0 90.215 91.805 89.785 91.69 1448300 91.69 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260413 0 16.1 16.55 15.72 15.93 795700 15.93 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260413 0 2.03 2.03 2.02 2.02 4488400 2.02 down down correct
OM.US Outset Medical Inc 20260413 0 4.16 4.34 4.07 4.31 86500 4.31 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260413 0 115.29 115.72 112.77 113.27 114000 113.27 down down correct
OMCL.US Omnicell Inc 20260413 0 34.01 35.11 33.8 35.01 281300 35.01 up up correct
OMER.US Omeros Corporation 20260413 0 11.41 11.65 11.25 11.38 797500 11.38 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260413 0 0.914 1.07 0.91 0.99 7445100 0.99 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260413 0 0.1067 0.1067 0.1067 0.1067 0 0.1067
ON.US ON Semiconductor Corporation 20260413 0 70.3 71.31 68.81 71.02 7823500 71.02 up up correct
ONB.US Old National Bancorp 20260413 0 23.44 23.69 23.26 23.61 3091900 23.61 up up correct
ONCY.US Oncolytics Biotech Inc 20260413 0 0.96 1.05 0.93 1.05 1368400 1.05 up up correct
ONDS.US Ondas Holdings Inc 20260413 0 9.01 9.585 8.73 9.47 52073400 9.47 up up correct
ONEW.US OneWater Marine Inc 20260413 0 9.95 10.23 9.61 9.99 75100 9.99 up up correct
OPBK.US OP Bancorp 20260413 0 14.24 14.38 14.075 14.25 27799 14.25 up up correct
OPCH.US Option Care Health Inc 20260413 0 28.9 29.21 28.4 28.93 1281900 28.93 up up correct
OPEN.US Opendoor Technologies Inc 20260413 0 4.275 4.38 4.12 4.36 25632600 4.36 up up correct
OPGN.US OpGen Inc 20260413 0 23.5 23.5 23.5 23.5 0 23.5
OPHC.US OptimumBank Holdings Inc 20260413 0 5.26 5.35 5.25 5.26 34400 5.26
OPK.US OPKO Health Inc 20260413 0 1.16 1.18 1.14 1.17 2776122 1.17 up up correct
OPRA.US Opera Limited 20260413 0 14.63 15.24 14.56 15.22 293621 15.22 up up correct
OPRT.US Oportun Financial Corporation 20260413 0 4.84 5.135 4.84 5.11 407700 5.11 up up correct
OPRX.US OptimizeRx Corporation 20260413 0 6.02 6.05 5.77 5.93 581700 5.93 down down correct
ORGN.US Origin Materials Inc 20260413 0 1.95 2.18 1.88 2.165 71600 2.165 up up correct
ORGNW.US Origin Materials Inc Warrant 20260413 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260413 0 2.36 2.425 2.31 2.38 1672000 2.38 up up correct
ORGS.US Orgenesis Inc 20260413 0 0.6 0.6 0.16 0.16 1100 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260413 0 10.08 10.93 10.03 10.4 1522778 10.4 up up correct
ORLY.US O'Reilly Automotive Inc 20260413 0 93.13 94.07 92.53 94.01 3644900 94.01 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260413 0 3.52 3.79 3.5 3.79 165800 3.79 up up correct
ORRF.US Orrstown Financial Services Inc 20260413 0 38.3 38.44 38.1 38.42 69600 38.42 up up correct
OSBC.US Old Second Bancorp Inc 20260413 0 21.24 21.55 21.1 21.53 346800 21.4569 up down incorrect
OSIS.US OSI Systems Inc 20260413 0 293.66 300.31 290.87 297.45 190900 297.45 up down incorrect
OSPN.US OneSpan Inc 20260413 0 10.58 11.01 10.58 10.94 620100 10.94 up down incorrect
OSS.US One Stop Systems Inc 20260413 0 7.73 8.88 7.635 8.86 1209300 8.86 up down incorrect
OSUR.US OraSure Technologies Inc 20260413 0 2.96 3.12 2.95 3.08 389900 3.08 up up correct
OSW.US OneSpaWorld Holdings Limited 20260413 0 24.2 24.97 24.13 24.94 684100 24.94 up up correct
OTEX.US Open Text Corporation 20260413 0 20.96 22.2 20.74 22.06 1739900 22.06 up up correct
OTLK.US Outlook Therapeutics Inc 20260413 0 0.24 0.265 0.225 0.254 2085200 0.254 up up correct
OTLY.US Oatly Group AB 20260413 0 12.05 12.66 11.773 12.55 69000 12.55 up up correct
OTTR.US Otter Tail Corporation 20260413 0 90.37 92 90.26 91.88 276200 91.88 up up correct
OVBC.US Ohio Valley Banc Corp 20260413 0 45.38 45.55 45.2 45.5 12900 45.2541 up up correct
OVID.US Ovid Therapeutics Inc 20260413 0 2.73 2.83 2.65 2.79 3289800 2.79 up up correct
OVLY.US Oak Valley Bancorp 20260413 0 34.27 34.8 34.27 34.72 56400 34.72 up up correct
OWSCX.US OWSCX 20260413 0 19.06 19.06 19.06 19.06 0 19.06
OXBR.US Oxbridge Re Holdings Limited 20260413 0 0.7178 0.7374 0.705 0.7253 22788 0.7253 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260413 0 0.1072 0.1072 0.1072 0.1072 2253 0.1072
OXLC.US Oxford Lane Capital Corp 20260413 0 9.77 9.8 9.62 9.79 724700 9.5992 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260413 0 23.84 23.98 23.78 23.98 4200 23.98 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260413 0 24.87 24.88 24.8001 24.88 11346 24.6391 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260413 0 24.85 24.881 24.83 24.881 4900 24.7517 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260413 0 1.88 1.88 1.85 1.87 1034300 1.8354 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260413 0 23.93 23.93 23.93 23.93 0 23.586
OZK.US Bank OZK 20260413 0 47.36 48.16 46.84 48.01 877600 48.01 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260413 0 16.53 16.59 16.45 16.49 20100 16.2063 down down correct
PAA.US Plains All American Pipeline L.P 20260413 0 21.99 22.02 21.58 21.74 1694000 21.3457 down down correct
PAAS.US Pan American Silver Corp 20260413 0 56.46 57.62 56.26 57.27 3093100 57.27 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260413 0 1.33 1.46 1.33 1.45 4765800 1.45 up down incorrect
PAGP.US Plains GP Holdings L.P 20260413 0 23.78 23.88 23.41 23.58 1258800 23.1774 down down correct
PAHC.US Phibro Animal Health Corporation 20260413 0 57.68 60.08 57.01 59.58 329400 59.58 up up correct
PALI.US Palisade Bio Inc 20260413 0 1.85 2.01 1.85 1.99 3177700 1.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260413 0 7.32 7.54 7.305 7.52 479600 7.52 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260413 0 155.58 162.8 154.84 162.51 8545600 162.51 up up correct
PASG.US Passage Bio Inc 20260413 0 9.86 11 9.78 10.81 42800 10.81 up up correct
PATK.US Patrick Industries Inc 20260413 0 117.72 119.27 110.7 112.01 721600 112.01 down down correct
PAVM.US PAVmed Inc 20260413 0 9.18 9.315 9.05 9.28 8400 9.28 up up correct
PAX.US Patria Investments Limited 20260413 0 12.22 12.51 12.15 12.47 590100 12.47 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260413 0 4.6 4.84 4.581 4.81 2263400 4.81 up up correct
PAYS.US PaySign Inc 20260413 0 5.4 5.79 5.17 5.73 836200 5.73 up up correct
PAYX.US Paychex Inc 20260413 0 85.69 89.47 85.69 89.32 4436800 89.32 up up correct
PBFS.US Pioneer Bancorp Inc 20260413 0 14.52 14.545 14.15 14.33 9300 14.33 down down correct
PBHC.US Pathfinder Bancorp Inc 20260413 0 13.41 13.41 13.41 13.41 161 13.3112
PBLA.US Panbela Therapeutics Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260413 0 7.76 7.85 7.55 7.57 269600 7.57 down down correct
PCAR.US PACCAR Inc 20260413 0 127.19 127.5 125.63 127.38 2332200 127.38 up up correct
PCB.US PCB Bancorp 20260413 0 24.06 24.31 23.81 24.17 25600 24.17 up up correct
PCRX.US Pacira BioSciences Inc 20260413 0 23.58 24.3 23.58 24.06 392700 24.06 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260413 0 2.72 2.91 2.72 2.87 36300 2.87 up up correct
PCT.US PureCycle Technologies Inc 20260413 0 5.83 6.255 5.73 6.2 3161600 6.2 up up correct
PCTTU.US PureCycle Technologies Inc 20260413 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260413 0 0.485 0.485 0.485 0.485 727 0.485
PCTY.US Paylocity Holding Corporation 20260413 0 95.1 100.09 95.1 99.49 707000 99.49 up up correct
PCVX.US Vaxcyte Inc 20260413 0 60.95 63.27 60.95 61.75 950100 61.75 up up correct
PCYO.US Pure Cycle Corporation 20260413 0 11.22 11.38 11.13 11.25 44800 11.25 up up correct
PDD.US Pinduoduo Inc 20260413 0 100.02 100.85 99.43 100.8 5562400 100.8 up up correct
PDEX.US Pro 20260413 0 51.4 52.45 51.1143 52.4 12191 52.4 up up correct
PDFS.US PDF Solutions Inc 20260413 0 38.74 41.03 38.74 40.66 386039 40.66 up up correct
PDLB.US PDL Community Bancorp 20260413 0 17.49 17.86 17.33 17.62 25900 17.62 up up correct
PDSB.US PDS Biotechnology Corporation 20260413 0 1.06 1.13 1.02 1.09 657300 1.09 up up correct
PDSKX.US PDSKX 20260413 0 28.39 28.39 28.39 28.39 0 28.39
PDSRX.US PDSRX 20260413 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260413 0 28.81 28.81 28.81 28.81 0 28.81
PEB.US PH 20260413 0 18 18.04 18 18.02 1277 18.02 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260413 0 41.53 41.94 41.4 41.8 50252 41.8 up up correct
PEBO.US Peoples Bancorp Inc 20260413 0 34.24 34.24 33.9 34.14 199900 34.14 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260413 0 38.52 38.52 37.915 38.22 1196700 38.1128 down down correct
PEGA.US Pegasystems Inc 20260413 0 39.4 41.83 39.39 41.58 2354000 41.58 up up correct
PENN.US Penn National Gaming Inc 20260413 0 15.14 15.46 14.96 15.29 2896300 15.29 up up correct
PEP.US PepsiCo Inc 20260413 0 156.99 157.03 154.95 155.88 5827800 155.88 down down correct
PERI.US Perion Network Ltd 20260413 0 9.5 9.76 9.38 9.76 174800 9.76 up up correct
PESI.US Perma 20260413 0 12.19 12.39 11.91 12.14 129800 12.14 down down correct
PETS.US PetMed Express Inc 20260413 0 2.3 2.33 2.27 2.3 66100 2.3
PETV.US PetVivo Holdings Inc. Common Stock 20260413 0 0.76 0.799 0.72 0.7885 32871 0.7885 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20260413 0 0.039 0.039 0.039 0.039 5000 0.039
PETZ.US TDH Holdings Inc 20260413 0 1.16 1.18 1.16 1.16 7200 1.16
PFALX.US PFALX 20260413 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260413 0 93.5 94.77 92.43 94.51 64600 94.51 up up correct
PFFLX.US PFFLX 20260413 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260413 0 91.48 93.69 90.62 93.55 1195600 93.55 up up correct
PFIS.US Peoples Financial Services Corp 20260413 0 57.73 57.97 57.22 57.7 24400 57.7 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260413 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260413 0 8.37 8.48 8.28 8.46 1663900 8.3588 up up correct
PFX.US Phenixfin Corporation 20260413 0 41.08 41.5 41.08 41.5 542 41.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260413 0 23.75 23.75 23.725 23.75 3400 23.423
PGC.US Peapack 20260413 0 38.25 38.42 37.8 38.32 63000 38.32 up up correct
PGEN.US Precigen Inc 20260413 0 4.16 4.26 4.1 4.17 1703100 4.17 up up correct
PGNY.US Progyny Inc 20260413 0 16.28 17.005 16.16 16.98 1541700 16.98 up up correct
PHAR.US Pharming Group NV 20260413 0 17.29 17.38 16.83 16.96 37900 16.96 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260413 0 12.63 13.087 12.58 12.67 973500 12.67 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260413 0 1.21 1.273 1.2 1.24 161600 1.24 up up correct
PHUN.US Phunware Inc 20260413 0 1.89 1.945 1.86 1.94 149500 1.94 up up correct
PHVS.US Pharvaris N.V 20260413 0 26.77 28 26.53 27.88 417307 27.88 up up correct
PI.US Impinj Inc 20260413 0 100.73 105.145 99.062 104.71 332700 104.71 up up correct
PIIVX.US PIIVX 20260413 0 48.46 48.46 48.46 48.46 0 48.46
PINC.US Premier Inc 20260413 0 21.21 21.21 21.2 21.2 1200 21.2 down down correct
PKBK.US Parke Bancorp Inc 20260413 0 29.84 29.84 29.465 29.68 80482 29.68 down down correct
PKOH.US Park 20260413 0 26.11 26.53 25.08 26.44 19500 26.3258 up up correct
PLAB.US Photronics Inc 20260413 0 44.77 45.86 44.32 45.67 932500 45.67 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260413 0 12.62 12.7 12 12.65 924400 12.65 up up correct
PLBC.US Plumas Bancorp 20260413 0 51.2 51.55 50.7 50.91 50400 50.5806 down down correct
PLBY.US PLBY Group Inc 20260413 0 1.59 1.64 1.57 1.61 439001 1.61 up up correct
PLCE.US The Children's Place Inc 20260413 0 3 3.28 2.84 2.84 2294600 2.84 down down correct
PLMR.US Palomar Holdings Inc 20260413 0 127.71 130.113 127.21 128.38 261800 128.38 up up correct
PLPC.US Preformed Line Products Company 20260413 0 309.55 313.9 308.89 311.62 97900 311.62 up up correct
PLRX.US Pliant Therapeutics Inc 20260413 0 1.28 1.33 1.265 1.3 167615 1.3 up up correct
PLSE.US Pulse Biosciences Inc 20260413 0 18.7 19.19 18.22 18.92 194400 18.92 up up correct
PLTK.US Playtika Holding Corp 20260413 0 3.12 3.24 3.08 3.2 1303000 3.2 up up correct
PLUG.US Plug Power Inc 20260413 0 2.73 2.87 2.69 2.77 60160600 2.77 up down incorrect
PLUS.US ePlus inc 20260413 0 81.33 84.53 81.24 84.27 155900 84.27 up down incorrect
PLXS.US Plexus Corp 20260413 0 226.87 231.25 225.05 230.45 315300 230.45 up down incorrect
PMAAX.US PMAAX 20260413 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260413 0 0.635 0.6949 0.635 0.6879 85300 0.6879 up up correct
PMFLX.US PMFLX 20260413 0 10.12 10.12 10.12 10.12 0 10.0848
PMT.US PC 20260413 0 18.42 18.42 18.33 18.38 12298 18.38 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260413 0 17.36 18.35 17.29 17.89 82700 17.89 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260413 0 1.32 1.405 1.3 1.35 678300 1.35 up up correct
PNBK.US Patriot National Bancorp Inc 20260413 0 1.34 1.35 1.31 1.34 172500 1.34
PNFP.US Pinnacle Financial Partners Inc 20260413 0 91.95 93.02 90.88 92.85 1425129 92.3808 up up correct
PNNT.US PennantPark Investment Corporation 20260413 0 4.43 4.55 4.4 4.52 470000 4.4414 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260413 0 223.5 227 208.35 217.09 124800 217.09 down down correct
PNTG.US The Pennant Group Inc 20260413 0 30.7 31.33 30.59 31.32 192700 31.32 up up correct
PODD.US Insulet Corporation 20260413 0 195.73 198.47 194.61 197.81 665600 197.81 up up correct
POLA.US Polar Power Inc 20260413 0 1.8 1.825 1.7199 1.81 70622 1.81 up up correct
POOL.US Pool Corporation 20260413 0 212.69 217.92 212.11 217.33 567100 217.33 up up correct
POW.US Powered Brands 20260413 0 27.96 28.49 26.88 27.34 34600 27.34 down down correct
POWI.US Power Integrations Inc 20260413 0 54.53 54.74 52.99 53.38 813800 53.38 down down correct
POWL.US Powell Industries Inc 20260413 0 229.19 232.62 225.1 228.99 449400 228.99 down down correct
POWW.US AMMO Inc 20260413 0 2.04 2.09 2.03 2.08 237300 2.08 up up correct
POWWP.US AMMO Inc 20260413 0 25 25.13 24.85 24.975 4700 24.975 down down correct
PPBT.US Purple Biotech Ltd 20260413 0 3.962 4.21 3.88 4.13 14200 4.13 up up correct
PPC.US Pilgrim's Pride Corporation 20260413 0 35.3 35.77 34.59 35.63 1006400 35.63 up up correct
PPIH.US Perma 20260413 0 33.55 35.54 33.55 34.85 105600 34.85 up up correct
PPSI.US Pioneer Power Solutions Inc 20260413 0 2.35 2.61 2.35 2.5 321641 2.5 up up correct
PPTA.US Midas Gold Corp. 20260413 0 29.31 31 29.31 30.71 862400 30.71 up down incorrect
PRAA.US PRA Group Inc 20260413 0 18.99 19.71 18.99 19.62 384200 19.62 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260413 0 320 332.99 316.5 317 269400 317 down up incorrect
PRCH.US Porch Group Inc 20260413 0 6.65 6.87 6.55 6.81 1295300 6.81 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260413 0 23.29 23.77 22.84 23.46 1835100 23.46 up down incorrect
PRDO.US Perdoceo Education Corporation 20260413 0 35.38 35.78 34.32 34.76 615700 34.76 down up incorrect
PRFX.US PainReform Ltd 20260413 0 2.59 2.74 2.55 2.74 43839 2.74 up up correct
PRGS.US Progress Software Corporation 20260413 0 26.45 27.87 26.45 27.73 800800 27.73 up up correct
PRIM.US Primoris Services Corporation 20260413 0 160.4 164.93 159.5 163.9 607900 163.9 up up correct
PRIVX.US Sharespost 100 Fund 20260413 0 47.56 47.56 47.56 47.56 0 47.56
PRLD.US Prelude Therapeutics Incorporated 20260413 0 4.11 4.48 4.01 4.37 177900 4.37 up up correct
PRLVX.US PRLVX 20260413 0 46.61 46.61 46.61 46.61 0 46.61
PROF.US Profound Medical Corp 20260413 0 5.84 6.29 5.84 6.27 46200 6.27 up down incorrect
PROV.US Provident Financial Holdings Inc 20260413 0 17.24 17.24 16.86 17.15 9900 17.15 down up incorrect
PRPH.US ProPhase Labs Inc 20260413 0 0.11 0.14 0.106 0.1276 316054 0.1276 up down incorrect
PRPL.US Purple Innovation Inc 20260413 0 0.6132 0.6339 0.6 0.6129 127156 0.6129 down up incorrect
PRPO.US Precipio Inc 20260413 0 26.215 28.05 25.92 28.05 17400 28.05 up up correct
PRQR.US ProQR Therapeutics N.V 20260413 0 1.82 1.86 1.75 1.8 519257 1.8 down down correct
PRTA.US Prothena Corporation plc 20260413 0 10.49 10.55 10.18 10.31 334063 10.31 down down correct
PRTC.US PureTech Health plc 20260413 0 17.93 18.36 17.61 17.805 8400 17.805 down down correct
PRTH.US Priority Technology Holdings Inc 20260413 0 4.64 4.84 4.61 4.81 255000 4.81 up up correct
PRTS.US CarParts.com Inc 20260413 0 0.78 0.79 0.7664 0.7888 169044 0.7888 up up correct
PRVA.US Privia Health Group Inc 20260413 0 22.3 23.02 22.152 23.01 844800 23.01 up up correct
PSA.US PQ 20260413 0 15.375 15.45 15.36 15.45 3628 15.45 up up correct
PSEC.US Prospect Capital Corporation 20260413 0 2.61 2.65 2.58 2.65 3536300 2.6066 up up correct
PSHG.US Performance Shipping Inc 20260413 0 1.88 1.94 1.86 1.89 34800 1.89 up up correct
PSMT.US PriceSmart Inc 20260413 0 156 160.73 153.02 158.02 261300 158.02 up up correct
PSNL.US Personalis Inc 20260413 0 5.98 6.557 5.9 6.31 1325100 6.31 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260413 0 17.28 17.28 17.28 17.28 0 17.28
PSTV.US Plus Therapeutics Inc 20260413 0 4.85 5.72 4.61 5.41 674600 5.41 up up correct
PTC.US PTC Inc 20260413 0 134.09 135.47 130.89 134.21 1817300 134.21 up up correct
PTCT.US PTC Therapeutics Inc 20260413 0 68.82 70.78 68.35 70.42 665700 70.42 up up correct
PTEN.US Patterson 20260413 0 10.24 10.7 10.24 10.56 12294900 10.56 up up correct
PTGX.US Protagonist Therapeutics Inc 20260413 0 98.61 101.04 95.4 97.57 1088600 97.57 down down correct
PTIX.US Protagenic Therapeutics Inc 20260413 0 0.585 0.585 0.55 0.55 5500 0.55 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260413 0 0.0041 0.0041 0.0041 0.0041 22000 0.0041
PTLO.US Portillo's Inc. Class A Common Stock 20260413 0 5.7 5.72 5.38 5.38 1479700 5.38 down down correct
PTON.US Peloton Interactive Inc 20260413 0 4.56 4.78 4.44 4.73 12690300 4.73 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260413 0 0.005 0.006 0.005 0.006 103600 0.006 up up correct
PUBM.US PubMatic Inc 20260413 0 8.41 8.79 8.38 8.65 627200 8.65 up up correct
PUCK.US Goal Acquisitions Corp 20260413 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260413 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260413 0 1.2 1.28 1.16 1.21 17200 1.21 up up correct
PWP.US Perella Weinberg Partners 20260413 0 20.16 21.2 20.06 20.96 894900 20.96 up up correct
PXLW.US Pixelworks Inc 20260413 0 5.41 5.55 5.35 5.47 22300 5.47 up up correct
PXS.US Pyxis Tankers Inc 20260413 0 4.5 4.67 4.49 4.6 34800 4.6 up up correct
PYPD.US PolyPid Ltd 20260413 0 4.28 4.4 4.27 4.4 49300 4.4 up up correct
PYPL.US PayPal Holdings Inc 20260413 0 45.102 47.875 45.06 47.51 15179300 47.51 up up correct
PYXS.US Pyxis Oncology Inc. 20260413 0 1.7 1.75 1.6 1.71 370900 1.71 up up correct
PZZA.US Papa John's International Inc 20260413 0 35.57 35.78 34.32 35.01 721300 35.01 down down correct
QCOM.US QUALCOMM Incorporated 20260413 0 128 131.31 126.46 131.24 8615000 131.24 up up correct
QCRH.US QCR Holdings Inc 20260413 0 90.33 91.82 89.81 91.15 75253 91.15 up up correct
QDEL.US Quidel Corporation 20260413 0 13.7 16.2 13.7 16.08 2112900 16.08 up up correct
QFIN.US 360 DigiTech Inc 20260413 0 13.46 13.72 13.21 13.67 630900 12.9001 up up correct
QH.US Quhuo Limited 20260413 0 0.0172 0.04 0.0172 0.037 7158 1.11 up up correct
QLYS.US Qualys Inc 20260413 0 76.62 81.47 76.36 81.4 1308300 81.4 up up correct
QMCO.US Quantum Corporation 20260413 0 5.93 6.47 5.85 6.42 350800 6.42 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260413 0 5.47 5.92 5.47 5.92 38300 5.92 up down incorrect
QNST.US QuinStreet Inc 20260413 0 11.97 12.08 11.82 11.99 643690 11.99 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260413 0 28.32 28.77 28.32 28.77 113000 28.77 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260413 0 1.14 1.18 1.14 1.17 12800 1.17 up down incorrect
QRVO.US Qorvo Inc 20260413 0 79.54 79.89 78.7 79.77 850700 79.77 up up correct
QSI.US Quantum 20260413 0 0.74 0.795 0.722 0.789 2650500 0.789 up up correct
QSIAW.US Quantum 20260413 0 0.0843 0.1034 0.0803 0.0858 6102 0.0858 up up correct
QTRX.US Quanterix Corporation 20260413 0 3.31 3.46 3.265 3.39 873300 3.39 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260413 0 6.87 7.3 6.78 7.27 7159600 7.27 up down incorrect
QUIK.US QuickLogic Corporation 20260413 0 11.02 11.295 10.9 11.28 169027 11.28 up down incorrect
QURE.US uniQure N.V 20260413 0 15.48 18.195 15.4 17.92 2097300 17.92 up down incorrect
RAIL.US FreightCar America Inc 20260413 0 8.91 9.19 8.82 9.15 89400 9.15 up up correct
RAIN.US Rain Therapeutics Inc 20260413 0 2.25 2.345 2.073 2.22 24300 2.22 down down correct
RAND.US Rand Capital Corporation 20260413 0 11.22 11.29 10.5 11.04 2212 11.04 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260413 0 0.714 0.778 0.71 0.778 1081600 0.778 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260413 0 23.11 24.12 23.01 23.63 1472500 23.63 up up correct
RAVE.US RAVE Restaurant Group Inc 20260413 0 2.49 2.5 2.3 2.43 292800 2.43 down down correct
RBB.US RBB Bancorp 20260413 0 22.56 22.7 22.39 22.61 31100 22.4584 up up correct
RBBN.US Ribbon Communications Inc 20260413 0 2.47 2.5 2.35 2.38 1456700 2.38 down down correct
RBCAA.US Republic Bancorp Inc 20260413 0 72.23 74.32 72.23 73.87 87340 73.87 up up correct
RBCN.US Rubicon Technology Inc 20260413 0 3.55 3.55 3.51 3.51 300 3.51 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260413 0 15.36 15.66 15.3 15.66 4105 15.66 up up correct
RCAT.US Red Cat Holdings Inc 20260413 0 12.22 13.1 12.06 12.9 8355500 12.9 up up correct
RCEL.US AVITA Medical Inc 20260413 0 4.92 4.95 4.68 4.91 237300 4.91 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260413 0 9.07 9.07 9.07 9.07 0 9.07
RCICX.US Resource Credit Income Fund Class C 20260413 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260413 0 9.07 9.07 9.07 9.07 0 9.07
RCILX.US RCILX 20260413 0 9.08 9.08 9.08 9.08 0 9.08
RCIWX.US Resource Credit Income Fund Class W Shar 20260413 0 9.06 9.06 9.06 9.06 0 9.06
RCKT.US Rocket Pharmaceuticals Inc 20260413 0 3.46 3.72 3.46 3.64 3397800 3.64 up up correct
RCKY.US Rocky Brands Inc 20260413 0 43.08 43.34 42.015 42.33 36547 42.33 down down correct
RCMT.US RCM Technologies Inc 20260413 0 27.03 28.85 26.89 28.35 88800 28.35 up down incorrect
RCON.US Recon Technology Ltd 20260413 0 0.86 0.89 0.86 0.87 6700 0.87 up down incorrect
RDCM.US RADCOM Ltd 20260413 0 12.14 12.5 11.96 12.07 58700 12.07 down down correct
RDHL.US RedHill Biopharma Ltd 20260413 0 0.81 0.832 0.78 0.813 47100 0.813 up up correct
RDI.US Reading International Inc 20260413 0 1.1 1.1 1.08 1.08 8600 1.08 down down correct
RDIB.US Reading International Inc 20260413 0 9.98 9.99 9.98 9.99 955 9.99 up up correct
RDNT.US RadNet Inc 20260413 0 54.88 56.415 54.558 56.23 494100 56.23 up up correct
RDVT.US Red Violet Inc 20260413 0 35.27 36.94 35.25 36.59 111000 36.59 up up correct
RDWR.US Radware Ltd 20260413 0 23.42 24.49 23.24 24.39 305000 24.39 up up correct
REAL.US The RealReal Inc 20260413 0 9.51 10.38 9.45 10.36 2370400 10.36 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260413 0 2.42 2.57 2.39 2.56 1363850 2.56 up up correct
REE.US REE Automotive Ltd. 20260413 0 0.59 0.61 0.58 0.6 26400 0.6 up up correct
REED.US Reed's Inc 20260413 0 3.93 4.28 3.72 4.09 7100 4.09 up up correct
REFR.US Research Frontiers Incorporated 20260413 0 0.95 0.97 0.92 0.93 17700 0.93 down down correct
REG.US Regency Centers Corporation 20260413 0 78.39 78.39 77.66 78.33 1267000 78.33 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260413 0 747.74 756.9 737.34 746.46 747000 746.46 down down correct
REKR.US Rekor Systems Inc 20260413 0 0.75 0.85 0.732 0.83 3041700 0.83 up up correct
RELI.US Reliance Global Group Inc 20260413 0 500 500 486 490 2200 490 down down correct
RELL.US Richardson Electronics Ltd 20260413 0 13.33 14.1 12.99 13.77 182200 13.77 up up correct
RELY.US Remitly Global Inc. Common Stock 20260413 0 16.8 17.365 16.8 17.31 2010600 17.31 up up correct
REPL.US Replimune Group Inc 20260413 0 1.71 2.09 1.5 1.7 67024000 1.7 down down correct
RETO.US ReTo Eco 20260413 0 0.67 0.6767 0.6001 0.6388 96627 0.6388 down down correct
REYN.US Reynolds Consumer Products Inc 20260413 0 22.16 22.225 21.58 21.83 1037300 21.83 down down correct
RFIL.US RF Industries Ltd 20260413 0 11.67 12.35 11.5127 12.25 88295 12.25 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260413 0 29.41 32.5 28.673 32.24 145200 32.24 up up correct
RGCO.US RGC Resources Inc 20260413 0 23.35 23.89 22.68 23.44 5900 23.2168 up up correct
RGEN.US Repligen Corporation 20260413 0 119.42 122.97 118.74 122.59 758100 122.59 up up correct
RGLD.US Royal Gold Inc 20260413 0 264.84 267.54 263.19 264.47 500700 264.47 down down correct
RGNX.US REGENXBIO Inc 20260413 0 8.79 9.15 8.71 9.04 806000 9.04 up up correct
RGP.US Resources Connection Inc 20260413 0 3.59 3.8 3.569 3.77 430647 3.77 up up correct
RIBT.US RiceBran Technologies 20260413 0 0.0003 0.0003 0.0003 0.0003 400 0.0003
RICK.US RCI Hospitality Holdings Inc 20260413 0 24.14 24.69 23.6 24.51 29700 24.51 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260413 0 29.01 30.25 28.8301 29.97 284585 29.97 up up correct
RILY.US B. Riley Financial Inc 20260413 0 7.15 7.65 7.11 7.64 633100 7.64 up up correct
RILYN.US B. Riley Financial Inc 20260413 0 24.418 24.535 24.375 24.51 29300 24.1061 up up correct
RILYP.US B. Riley Financial Inc 20260413 0 12 12.59 11.88 12.06 24000 12.06 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260413 0 18.1 18.5 18.07 18.5 27100 18.1242 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260413 0 16.77 16.77 16.45 16.602 55300 16.2714 down down correct
RIOT.US Riot Blockchain Inc 20260413 0 16.202 17.44 15.94 17.37 14040300 17.37 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260413 0 15.4 15.99 15.25 15.9 22415800 15.9 up up correct
RKDA.US Arcadia Biosciences Inc 20260413 0 1.34 1.39 1.31 1.325 6500 1.325 down down correct
RKLB.US Rocket Lab USA Inc. 20260413 0 67.05 71.55 66.59 70.62 17994700 70.62 up up correct
RLAY.US Relay Therapeutics Inc 20260413 0 14.93 15.48 14.76 15.26 2812200 15.26 up up correct
RLMD.US Relmada Therapeutics Inc 20260413 0 7.28 7.57 7.1 7.38 1318777 7.38 up up correct
RLYB.US Rallybio Corporation Common Stock 20260413 0 8.39 8.465 8.09 8.3 57100 8.3 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260413 0 13.75 14.11 13.67 14.1 27700 14.1 up up correct
RMBS.US Rambus Inc 20260413 0 109.54 114 109.3 113.16 1248600 113.16 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260413 0 2.08 2.2 2.08 2.16 37800 2.16 up up correct
RMNI.US Rimini Street Inc 20260413 0 3.24 3.435 3.24 3.41 231900 3.41 up up correct
RMR.US The RMR Group Inc 20260413 0 16.34 16.48 16.1 16.36 169400 15.9285 up up correct
RMTI.US Rockwell Medical Inc 20260413 0 0.9 0.9406 0.9 0.9399 37813 0.9399 up up correct
RNA.US Avidity Biosciences Inc 20260413 0 12.66 13.315 12.66 13.3 1453814 13.3 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260413 0 7.92 8.8 7.88 8.8 5620 8.8 up up correct
RNST.US Renasant Corporation 20260413 0 39.11 39.78 38.81 39.77 746000 39.77 up up correct
RNW.US Renew Energy Global PLC 20260413 0 4.91 5.019 4.82 4.82 578800 4.82 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260413 0 0.0035 0.0075 0.0033 0.0075 31083 0.0075 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260413 0 1.01 1.03 0.98 1.02 197400 1.02 up up correct
ROAD.US Construction Partners Inc 20260413 0 117.22 118.145 112.87 115.74 463300 115.74 down down correct
ROCK.US Gibraltar Industries Inc 20260413 0 39.97 41.55 39.76 41.55 242200 41.55 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260413 0 28.21 29.19 28.21 28.95 3359600 28.95 up down incorrect
ROKU.US Roku Inc 20260413 0 102.4 103.848 100.11 103.32 2428000 103.32 up down incorrect
ROOT.US Root Inc 20260413 0 43.86 45.99 43.3 45.58 510300 45.58 up down incorrect
ROST.US Ross Stores Inc 20260413 0 221.57 221.96 219.6 220.95 1843500 220.95 down down correct
RPAY.US Repay Holdings Corporation 20260413 0 2.96 3.13 2.92 3.11 997300 3.11 up up correct
RPD.US Rapid7 Inc 20260413 0 5.035 5.335 5.01 5.24 3665600 5.24 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260413 0 2.12 2.15 2.07 2.13 108200 2.13 up up correct
RPRX.US Royalty Pharma plc 20260413 0 47.87 48.72 47.81 48.43 2859300 48.43 up up correct
RRBI.US Red River Bancshares Inc 20260413 0 93.5 94.28 91.97 93.81 50900 93.81 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260413 0 3.39 3.39 3.21 3.33 229100 3.33 down up incorrect
RRR.US Red Rock Resorts Inc 20260413 0 55.8 56.72 55.42 56.54 481400 56.54 up down incorrect
RSSS.US Research Solutions Inc 20260413 0 2.37 2.38 2.29 2.35 76600 2.35 down up incorrect
RSVR.US Reservoir Media Inc 20260413 0 10.05 10.195 9.71 10.05 59700 10.05
RSVRW.US Reservoir Media Management Inc 20260413 0 0.18 0.18 0.18 0.18 0 0.18
RUN.US Sunrun Inc 20260413 0 13.09 13.24 12.46 12.76 9219100 12.76 down down correct
RUSHA.US Rush Enterprises Inc 20260413 0 70.65 71.18 70 70.9 361800 70.9 up up correct
RUSHB.US Rush Enterprises Inc 20260413 0 72.39 72.42 71.13 72.35 66400 72.35 down down correct
RVMD.US Revolution Medicines Inc 20260413 0 132.26 136.8 127 136.3 14720600 136.3 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260413 0 0.8 0.92 0.78 0.87 731500 0.87 up up correct
RVSB.US Riverview Bancorp Inc 20260413 0 5.57 5.59 5.51 5.55 30700 5.55 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260413 0 6.56 6.575 6.425 6.55 786100 6.55 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260413 0 3.25 3.43 3.23 3.42 8786900 3.42 up up correct
RXST.US RxSight Inc. Common Stock 20260413 0 6.81 7.24 6.61 7.05 532464 7.05 up up correct
RXT.US Rackspace Technology Inc 20260413 0 1.27 1.31 1.18 1.2 8582048 1.2 down down correct
RYAAY.US Ryanair Holdings plc 20260413 0 61.32 62.43 60.98 62.14 1239600 62.14 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260413 0 83.96 87.61 83.96 86.81 507300 86.81 up up correct
RZB.US Reinsurance Group of America Incorporated 20260413 0 25.08 25.11 25.07 25.08 6000 25.08
RZLT.US Rezolute Inc 20260413 0 3.62 3.76 3.54 3.61 2172300 3.61 down down correct
SABR.US Sabre Corporation 20260413 0 1.49 1.615 1.475 1.61 2306200 1.61 up up correct
SABS.US SAB Biotherapeutics Inc 20260413 0 3.92 3.941 3.73 3.9 268300 3.9 down down correct
SABSW.US SAB Biotherapeutics Inc 20260413 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260413 0 74.69 75.32 74.18 75.26 84300 75.26 up down incorrect
SAIA.US Saia Inc 20260413 0 399.99 404.47 386.48 396.74 591100 396.74 down up incorrect
SALM.US Salem Media Group Inc 20260413 0 0.45 0.45 0.45 0.45 15322 0.45
SAMG.US Silvercrest Asset Management Group Inc 20260413 0 13.08 13.57 12.93 13.52 37500 13.52 up up correct
SANA.US Sana Biotechnology Inc 20260413 0 3.06 3.285 3.06 3.21 4689400 3.21 up up correct
SANM.US Sanmina Corporation 20260413 0 146.89 153.81 146.1 153.5 451400 153.5 up up correct
SANW.US S&W Seed Company 20260413 0 0.03 0.032 0.03 0.032 15237 0.032 up down incorrect
SATS.US EchoStar Corporation 20260413 0 128.5 129.25 125 125.55 2872900 125.55 down up incorrect
SAVA.US Cassava Sciences Inc 20260413 0 1.64 1.66 1.615 1.62 275537 1.62 down up incorrect
SBAC.US SBA Communications Corporation 20260413 0 222.52 223.025 217.14 220.24 1315537 220.24 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260413 0 32.19 32.38 31.95 32.29 677300 32.29 up up correct
SBET.US Sharplink Gaming Ltd 20260413 0 6.38 6.71 6.29 6.7 6267300 6.7 up up correct
SBFG.US SB Financial Group Inc 20260413 0 22.06 22.7 21.25 22.43 9900 22.43 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260413 0 14.36 14.61 14.25 14.51 289391 14.51 up up correct
SBLK.US Star Bulk Carriers Corp 20260413 0 24.22 24.8 24.22 24.73 948011 24.73 up up correct
SBNY.US Signature Bank 20260413 0 0.72 0.72 0.72 0.72 0 0.72
SBRA.US Sabra Health Care REIT Inc 20260413 0 20.49 20.52 20.06 20.23 1726700 20.23 down down correct
SBSI.US Southside Bancshares Inc 20260413 0 32.85 33.04 32.66 33.03 66300 33.03 up up correct
SBUX.US Starbucks Corporation 20260413 0 96.6 97.67 95.45 97.48 5249200 97.48 up up correct
SCHL.US Scholastic Corporation 20260413 0 39.82 39.94 39.26 39.58 727600 39.3832 down down correct
SCKT.US Socket Mobile Inc 20260413 0 0.88 0.91 0.85 0.86 6600 0.86 down down correct
SCOR.US comScore Inc 20260413 0 7.7135 7.7135 7.025 7.05 17867 7.05 down up incorrect
SCPS.US Scopus BioPharma Inc 20260413 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260413 0 37.9 39.28 37.77 39.16 155749 39.16 up up correct
SCVL.US Shoe Carnival Inc 20260413 0 17.39 17.76 17.09 17.55 510500 17.55 up up correct
SCYX.US SCYNEXIS Inc 20260413 0 1 1.03 0.97 1.01 298485 1.01 up up correct
SDGR.US Schrödinger Inc 20260413 0 11.29 11.75 11.25 11.45 1350300 11.45 up up correct
SEAC.US SeaChange International Inc 20260413 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260413 0 6.08 6.77 5.93 6.6 78300 6.6 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260413 0 0.057 0.057 0.057 0.057 0 0.057
SEDG.US SolarEdge Technologies Inc 20260413 0 43 44.44 42 43.21 2358800 43.21 up up correct
SEED.US Origin Agritech Limited 20260413 0 1.27 1.31 1.26 1.26 15200 1.26 down down correct
SEER.US Seer Inc 20260413 0 1.85 1.94 1.82 1.92 3355427 1.92 up up correct
SEIC.US SEI Investments Company 20260413 0 76.45 78.86 76.35 78.8 974400 78.8 up up correct
SELF.US Global Self Storage Inc 20260413 0 5.28 5.36 5.21 5.36 20100 5.36 up up correct
SENEA.US Seneca Foods Corporation 20260413 0 166 167.52 159.39 164.34 215500 164.34 down down correct
SENEB.US Seneca Foods Corporation 20260413 0 164.98 164.98 164.98 164.98 0 164.98
SERA.US Sera Prognostics Inc. Class A Common Stock 20260413 0 1.97 2.2 1.97 2.13 5700 2.13 up up correct
SFBC.US Sound Financial Bancorp Inc 20260413 0 44.62 46 44.62 45.65 4868 45.65 up up correct
SFBS.US ServisFirst Bancshares Inc 20260413 0 77.74 78.98 76.9 78.76 255597 78.76 up up correct
SFIX.US Stitch Fix Inc 20260413 0 3.02 3.26 3.01 3.24 1641400 3.24 up up correct
SFM.US Sprouts Farmers Market Inc 20260413 0 77.38 77.38 74.23 76.05 1660700 76.05 down down correct
SFNC.US Simmons First National Corporation 20260413 0 20.43 20.69 20.25 20.63 1092700 20.63 up up correct
SFST.US Southern First Bancshares Inc 20260413 0 58.06 58.83 57.74 58.53 81900 58.53 up up correct
SGA.US Saga Communications Inc 20260413 0 11.69 11.69 11.69 11.69 500 11.69
SGC.US Superior Group of Companies Inc 20260413 0 10.76 10.8 10.62 10.73 24600 10.73 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260413 0 3.41 3.69 3.4 3.69 161500 3.69 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260413 0 15.38 17.58 15.3 17.39 6478700 17.39 up up correct
SGMO.US Sangamo Therapeutics Inc 20260413 0 0.26 0.27 0.25 0.26 5581100 0.26
SGRP.US SPAR Group Inc 20260413 0 0.5 0.54 0.5 0.52 20000 0.52 up up correct
SGRY.US Surgery Partners Inc 20260413 0 12.79 13.14 12.67 13.09 650700 13.09 up up correct
SHBI.US Shore Bancshares Inc 20260413 0 19.48 19.48 19.16 19.39 197481 19.39 down down correct
SHC.US Sotera Health Company 20260413 0 15.25 15.74 15.25 15.7 2647100 15.7 up up correct
SHEN.US Shenandoah Telecommunications Company 20260413 0 15.12 15.36 15.07 15.24 156300 15.24 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260413 0 14.4 14.97 14.37 14.58 265800 14.58 up up correct
SHLS.US Shoals Technologies Group Inc 20260413 0 6.97 7.2 6.645 6.67 4835900 6.67 down down correct
SHO.US PI 20260413 0 19.7 19.7 19.7 19.7 0 19.7
SHOO.US Steven Madden Ltd 20260413 0 37.73 38.18 37.28 37.62 860000 37.62 down up incorrect
SIBN.US SI 20260413 0 12.82 14.03 12.75 14 792631 14 up up correct
SIEB.US Siebert Financial Corp 20260413 0 1.76 1.76 1.68 1.74 30535 1.74 down down correct
SIFY.US Sify Technologies Limited 20260413 0 13.95 13.95 12 12.96 200400 12.96 down down correct
SIGA.US SIGA Technologies Inc 20260413 0 4.33 4.46 4.29 4.46 805700 4.46 up up correct
SIGI.US Selective Insurance Group Inc 20260413 0 79.91 81.87 79.57 81.74 351400 81.74 up up correct
SIGIP.US Selective Insurance Group Inc 20260413 0 16.29 16.29 16.09 16.248 2600 16.248 down down correct
SILC.US Silicom Ltd 20260413 0 22 23.32 21.9 23.31 68300 23.31 up up correct
SIMO.US Silicon Motion Technology Corporation 20260413 0 126 126.98 124.01 126 445900 126
SINT.US Sintx Technologies Inc 20260413 0 2.81 3 2.742 2.87 146700 2.87 up up correct
SIRI.US Sirius XM Holdings Inc 20260413 0 23.68 23.9 23.45 23.89 2006100 23.89 up up correct
SISI.US Shineco Inc 20260413 0 0.309 0.309 0.309 0.309 0 0.309
SITM.US SiTime Corporation 20260413 0 418.42 448.2 415.96 447.08 368100 447.08 up up correct
SJ.US Scienjoy Holding Corporation 20260413 0 1.38 1.39 1.26 1.33 7300 1.33 down down correct
SKIN.US The Beauty Health Company 20260413 0 0.9 0.955 0.856 0.94 769200 0.94 up up correct
SKYT.US SkyWater Technology Inc 20260413 0 28.5 29.165 28.11 29.1 1097582 29.1 up up correct
SKYW.US SkyWest Inc 20260413 0 92.86 94.97 91.88 94.91 324900 94.91 up up correct
SLAB.US Silicon Laboratories Inc 20260413 0 210.81 212.19 210.81 211.32 239500 211.32 up up correct
SLDB.US Solid Biosciences Inc 20260413 0 8.01 8.686 7.61 8.39 2144055 8.39 up up correct
SLGL.US Sol 20260413 0 73.2 77.88 72.02 74.41 113200 74.41 up up correct
SLGN.US Silgan Holdings Inc 20260413 0 41.32 41.91 40.85 41.87 740000 41.87 up up correct
SLM.US SLM Corporation 20260413 0 21.36 22.11 21.25 21.95 3488400 21.95 up down incorrect
SLMBP.US SLM Corporation 20260413 0 74.63 74.63 74.63 74.63 0 74.63
SLN.US Silence Therapeutics plc 20260413 0 5.68 6.13 5.52 6.005 788900 6.005 up down incorrect
SLNG.US Stabilis Solutions Inc 20260413 0 3.58 3.64 3.29 3.47 48700 3.47 down up incorrect
SLNH.US Soluna Holdings Inc 20260413 0 0.71 0.94 0.68 0.93 5742300 0.93 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260413 0 8 8.01 8 8.01 1300 8.01 up down incorrect
SLNO.US Soleno Therapeutics Inc 20260413 0 52.63 52.68 52.51 52.64 3054300 52.64 up down incorrect
SLP.US Simulations Plus Inc 20260413 0 12.9 13.62 12.6 12.95 574300 12.95 up up correct
SLRC.US SLR Investment Corp 20260413 0 14.87 15.48 14.87 15.4 404200 15.4 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260413 0 4.75 4.84 4.53 4.76 4053800 4.76 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260413 0 25.69 25.83 25.69 25.83 593 25.83 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260413 0 66.65 67 66.16 66.81 90100 66.81 up down incorrect
SMBK.US SmartFinancial Inc 20260413 0 41.86 42.51 41.6 42.42 46000 42.42 up down incorrect
SMCI.US Super Micro Computer Inc 20260413 0 25.06 25.99 24.45 25.97 30023600 25.97 up down incorrect
SMID.US Smith 20260413 0 30.57 31.5 29.77 30.99 12600 30.99 up up correct
SMIT.US Schmitt Industries Inc 20260413 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260413 0 19.6 20.51 19.525 20.03 2029200 20.03 up up correct
SMPL.US The Simply Good Foods Company 20260413 0 10.67 11.12 10.545 11.11 6652800 11.11 up up correct
SMSI.US Smith Micro Software Inc 20260413 0 0.69 0.71 0.69 0.69 65200 0.69
SMTC.US Semtech Corporation 20260413 0 85.72 91.91 85.48 91.83 2376000 91.83 up up correct
SMTI.US Sanara MedTech Inc 20260413 0 16.47 17.8 16.47 17.6 66900 17.6 up up correct
SNAX.US Stryve Foods Inc 20260413 0 0.01 0.01 0.01 0.01 0 0.01
SNBR.US Sleep Number Corporation 20260413 0 1.38 1.72 1.34 1.7 1773505 1.7 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260413 0 17.03 17.29 16.705 17.27 481459 17.27 up up correct
SND.US Smart Sand Inc 20260413 0 4.99 5.18 4.95 5.02 345200 4.9204 up up correct
SNDL.US Sundial Growers Inc 20260413 0 1.39 1.4 1.36 1.37 1446000 1.37 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260413 0 24.74 25.21 23.9 24.25 884600 24.25 down down correct
SNES.US SenesTech Inc 20260413 0 1.63 1.63 1.56 1.56 30900 1.56 down down correct
SNEX.US StoneX Group Inc 20260413 0 93.08 100.05 92.58 99.37 1166300 99.37 up up correct
SNFCA.US Security National Financial Corporation 20260413 0 9.6 9.68 9.52 9.68 12616 9.68 up up correct
SNGX.US Soligenix Inc 20260413 0 1.1 1.16 1.1 1.15 166100 1.15 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260413 0 2.26 2.41 2.25 2.35 9900 2.35 up down incorrect
SNPS.US Synopsys Inc 20260413 0 392.5 418.42 388.07 417.77 2525900 417.77 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260413 0 22.1 24.7 22.1 24.51 17153 24.51 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260413 0 29.59 31.02 29.2 30.15 42800 30.15 up up correct
SNT.US Senstar Technologies Ltd. 20260413 0 2.99 3.04 2.95 2.96 12500 2.96 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260413 0 1.99 2.05 1.94 2.05 5600 2.05 up up correct
SNY.US Sanofi 20260413 0 46.35 47.04 46.06 46.96 3564900 46.96 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260413 0 16 17.06 15.96 17.05 50542200 17.05 up up correct
SOHOB.US Sotherly Hotels Inc 20260413 0 16.28 17.92 15.9 15.9 11600 15.9 down down correct
SOHON.US Sotherly Hotels Inc 20260413 0 15.46 15.53 15.46 15.53 400 15.53 up up correct
SOHOO.US Sotherly Hotels Inc 20260413 0 16.96 16.96 15.1 15.1 3700 15.1 down down correct
SOHU.US Sohu.com Limited 20260413 0 14.93 15.02 14.68 14.75 99100 14.75 down down correct
SONM.US Sonim Technologies Inc 20260413 0 3.065 3.183 3 3.14 20800 3.14 up up correct
SONO.US Sonos Inc 20260413 0 12.8 13.35 12.73 13.31 1283200 13.31 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260413 0 0.388 0.388 0.365 0.373 400700 0.373 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260413 0 4.66 4.89 4.62 4.85 92786 4.85 up up correct
SOTK.US Sono 20260413 0 3.95 4.1 3.95 3.97 20622 3.97 up up correct
SPCB.US SuperCom Ltd 20260413 0 8.29 8.65 8.29 8.51 19600 8.51 up up correct
SPFI.US South Plains Financial Inc 20260413 0 44.03 44.275 43.715 44.19 53100 44.0162 up up correct
SPOK.US Spok Holdings Inc 20260413 0 11.11 11.135 10.94 11.02 128872 11.02 down down correct
SPRB.US Spruce Biosciences Inc 20260413 0 63.24 68.48 61.982 64.51 62400 64.51 up up correct
SPRO.US Spero Therapeutics Inc 20260413 0 2.67 2.86 2.67 2.78 614600 2.78 up up correct
SPSC.US SPS Commerce Inc 20260413 0 51.75 53.43 51.03 53.03 809500 53.03 up up correct
SPT.US Sprout Social Inc 20260413 0 4.97 5.3 4.92 5.3 2162900 5.3 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260413 0 1.52 1.535 1.43 1.46 1256400 1.46 down down correct
SPWR.US SunPower Corporation 20260413 0 1.15 1.22 1.15 1.2 618800 1.2 up up correct
SQFT.US Presidio Property Trust Inc 20260413 0 3.63 3.99 3.2001 3.3 708541 3.3 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260413 0 7 9.3 6.51 8.49 30300 8.49 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260413 0 15.34 16.28 15.26 16.14 2232400 16.14 up up correct
SRAX.US SRAX Inc 20260413 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20260413 0 73.72 74.08 73.31 73.93 155800 73.93 up up correct
SRNE.US Sorrento Therapeutics Inc 20260413 0 0.0017 0.0023 0.0003 0.0007 18539869 0.0007 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260413 0 21.19 21.84 20.83 21.79 1926600 21.79 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260413 0 58.74 58.74 58.74 58.74 0 58.74
SRRK.US Scholar Rock Holding Corporation 20260413 0 50.11 50.55 48.51 49.52 1960000 49.52 down down correct
SRTS.US Sensus Healthcare Inc 20260413 0 4.37 4.5 4.28 4.43 35100 4.43 up up correct
SRZN.US Surrozen Inc. Common Stock 20260413 0 28.15 30.49 27.37 29.86 262200 29.86 up up correct
SRZNW.US Surrozen Inc. Warrant 20260413 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260413 0 97.09 97.865 96.49 97.8 1079360 97.8 up up correct
SSBI.US Summit State Bank 20260413 0 13.78 13.78 13.62 13.62 4100 13.62 down down correct
SSKN.US STRATA Skin Sciences Inc 20260413 0 0.15 0.16 0.11 0.13 40600 0.13 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260413 0 66.97 69.26 66.6 69.19 2813600 69.19 up up correct
SSP.US The E.W. Scripps Company 20260413 0 4.07 4.4 4.02 4.29 522700 4.29 up up correct
SSRM.US SSR Mining Inc 20260413 0 32.52 32.74 31.71 32.06 2961200 32.06 down down correct
SSSS.US SuRo Capital Corp 20260413 0 11.8 12.67 11.73 12.65 400000 12.65 up up correct
SSTI.US ShotSpotter Inc 20260413 0 6.19 6.47 6.18 6.42 106200 6.42 up up correct
SSYS.US Stratasys Ltd 20260413 0 8.24 8.55 8.2 8.54 484000 8.54 up up correct
STAA.US STAAR Surgical Company 20260413 0 26.3 26.92 26.04 26.84 1845700 26.84 up up correct
STAB.US Statera Biopharma Inc 20260413 0 0.0004 0.0006 0.0004 0.0004 34623 0.0004
STBA.US S&T Bancorp Inc 20260413 0 43.7 43.96 43.31 43.89 177600 43.89 up up correct
STEP.US StepStone Group Inc 20260413 0 45.39 49.49 45.35 49.45 965600 49.45 up down incorrect
STGW.US MDC Partners Inc 20260413 0 6.25 6.44 6.2 6.43 1239700 6.43 up up correct
STIM.US Neuronetics Inc 20260413 0 1.35 1.43 1.305 1.39 1867700 1.39 up up correct
STKL.US SunOpta Inc 20260413 0 6.48 6.49 6.47 6.49 681100 6.49 up up correct
STKS.US The ONE Group Hospitality Inc 20260413 0 1.71 1.72 1.66 1.68 39105 1.68 down down correct
STLD.US Steel Dynamics Inc 20260413 0 189.38 195.55 189.31 195.47 924400 195.47 up up correct
STNE.US StoneCo Ltd 20260413 0 13.85 14.88 13.78 14.78 5744600 12.21 up down incorrect
STOK.US Stoke Therapeutics Inc 20260413 0 34.31 35.64 34.31 35.05 772300 35.05 up down incorrect
STRA.US Strategic Education Inc 20260413 0 81 82.03 78.7 79.14 395700 79.14 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260413 0 100.01 100.01 100 100 11728000 99.042 down up incorrect
STRL.US Sterling Construction Company Inc 20260413 0 441.22 461.43 440 459.02 388500 459.02 up up correct
STRM.US Streamline Health Solutions Inc 20260413 0 0.24 0.24 0.24 0.24 2500 0.24
STRO.US Sutro Biopharma Inc 20260413 0 25.84 27.99 25.84 26.19 391289 26.19 up up correct
STRR.US Star Equity Holdings Inc 20260413 0 9.65 9.67 9.6 9.63 2200 9.63 down down correct
STRRP.US Star Equity Holdings Inc 20260413 0 10.12 10.12 10.12 10.12 100 10.12
STRS.US Stratus Properties Inc 20260413 0 30.24 31.1 30 31.03 12300 31.03 up up correct
STRT.US Strattec Security Corporation 20260413 0 81.82 81.82 75.55 80.38 84900 80.38 down down correct
STTK.US Shattuck Labs Inc 20260413 0 6.89 7.28 6.74 6.77 314600 6.77 down down correct
STX.US Seagate Technology Holdings plc 20260413 0 500.08 514.75 495.65 513.28 2880000 513.28 up up correct
SUNS.US SLR Senior Investment Corp 20260413 0 7.77 7.77 7.62 7.71 95300 7.71 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260413 0 50.64 50.8 49.65 49.95 347400 49.95 down down correct
SURG.US SurgePays Inc. Common Stock 20260413 0 0.68 0.748 0.68 0.72 121700 0.72 up up correct
SVA.US Sinovac Biotech Ltd 20260413 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260413 0 1.25 1.345 1.225 1.34 11508000 1.3312 up up correct
SVRA.US Savara Inc 20260413 0 5.68 6.015 5.68 5.92 1183800 5.92 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260413 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260413 0 1.68 1.695 1.615 1.64 33700 1.64 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260413 0 0.0261 0.0261 0.025 0.025 59820 0.025 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260413 0 14.33 14.83 14.25 14.64 816900 14.64 up up correct
SWIM.US Latham Group Inc 20260413 0 5.66 5.78 5.58 5.76 312100 5.76 up up correct
SWKH.US SWK Holdings Corporation 20260413 0 15.9 15.9 15.9 15.9 0 15.9
SWKS.US Skyworks Solutions Inc 20260413 0 56.15 56.56 55.37 56.5 2748200 56.5 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260413 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260413 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260413 0 2.24 2.37 2.2 2.32 43500 2.32 up down incorrect
SY.US So 20260413 0 2.61 2.69 2.61 2.69 246700 2.69 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260413 0 71.27 72.24 70.3 71.94 248900 71.94 up up correct
SYBX.US Synlogic Inc 20260413 0 0.62 0.62 0.61 0.62 11806 0.62
SYNA.US Synaptics Incorporated 20260413 0 73 74.24 72.54 73.97 488600 73.97 up up correct
SYPR.US Sypris Solutions Inc 20260413 0 3.23 3.43 3.18 3.41 57200 3.41 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260413 0 0.0002 0.0004 0.0002 0.0004 938 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260413 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260413 0 10.245 10.25 10.24 10.24 1800 10.24 down down correct
TACT.US TransAct Technologies Incorporated 20260413 0 3.33 3.35 3.27 3.3 33100 3.3 down down correct
TAIT.US Taitron Components Incorporated 20260413 0 1.48 1.52 1.47 1.5 33483 1.5 up up correct
TAKMX.US TAKMX 20260413 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260413 0 5.17 5.18 5.17 5.18 1116500 5.18 up up correct
TALKW.US Talkspace Inc 20260413 0 0.0016 0.0019 0.0016 0.0017 16771 0.0017 up up correct
TANH.US Tantech Holdings Ltd 20260413 0 0.34 0.354 0.31 0.311 360000 0.311 down down correct
TAOP.US Taoping Inc 20260413 0 1.32 1.32 1.22 1.23 6000 1.23 down down correct
TARA.US Protara Therapeutics Inc 20260413 0 5 5.15 4.93 5.07 463300 5.07 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260413 0 72.73 73.97 70.92 72.65 294900 72.65 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260413 0 6.47 6.865 6.47 6.82 596041 6.82 up up correct
TATT.US TAT Technologies Ltd 20260413 0 44.04 46.1 43.8 45.42 165100 45.42 up up correct
TAYD.US Taylor Devices Inc 20260413 0 51.5 53 51.21 52.51 24700 52.51 up up correct
TBBK.US The Bancorp Inc 20260413 0 58 59.92 57.73 59.55 297400 59.55 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260413 0 3.33 3.4 3.3 3.4 1480700 3.4 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260413 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260413 0 21.85 22.145 21.713 22.07 58100 22.07 up up correct
TBLT.US ToughBuilt Industries Inc 20260413 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260413 0 45.02 45.65 44.79 45.6 50219 45.6 up up correct
TBPH.US Theravance Biopharma Inc 20260413 0 16.42 16.565 16.215 16.5 280000 16.5 up up correct
TC.US TuanChe ADR 20260413 0 10.12 10.5 10.12 10.5 400 10.5 up up correct
TCBI.US Texas Capital Bancshares Inc 20260413 0 100.53 102.51 99.35 102.28 336700 102.28 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260413 0 21.72 21.99 21.6 21.82 20200 21.82 up up correct
TCBK.US TriCo Bancshares 20260413 0 50.02 50.175 49.74 50.11 100318 50.11 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260413 0 17.1 17.1 17.1 17.1 151 17.1
TCBX.US Third Coast Bancshares Inc. Common Stock 20260413 0 41.18 41.6 40.69 41.59 104900 41.59 up up correct
TCCO.US Technical Communications Corporation 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260413 0 23.43 24.48 23.26 24.24 183500 24.24 up down incorrect
TCOM.US Trip.com Group Limited 20260413 0 50.81 51.82 50.73 51.77 1505900 51.77 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260413 0 16.86 16.91 16.85 16.89 9405 16.89 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260413 0 3.84 3.94 3.8 3.92 828349 3.92 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260413 0 1.05 1.09 0.999 1.02 7220100 1.02 down up incorrect
TCX.US Tucows Inc 20260413 0 15.285 16.04 15.285 16.04 58716 16.04 up up correct
TDAC.US Trident Acquisitions Corp 20260413 0 10.58 10.6 10.58 10.6 5186 10.6 up up correct
TDACU.US Trident Acquisitions Corp 20260413 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260413 0 19.17 19.2499 19 19.13 68425 19.13 down down correct
TDUP.US ThredUp Inc 20260413 0 3.74 3.985 3.72 3.94 2145900 3.94 up up correct
TEAM.US Atlassian Corporation Plc 20260413 0 57.5 61.4 56.72 61.3 10182600 61.3 up up correct
TECH.US Bio 20260413 0 55.42 57.68 55.27 57.53 1847300 57.53 up up correct
TELA.US TELA Bio Inc 20260413 0 0.59 0.603 0.546 0.56 201600 0.56 down down correct
TENB.US Tenable Holdings Inc 20260413 0 16.07 17.48 16.03 17.41 4110300 17.41 up up correct
TENX.US Tenax Therapeutics Inc 20260413 0 14.38 14.59 14.23 14.5 220200 14.5 up up correct
TER.US Teradyne Inc 20260413 0 365.94 370.42 362.02 370.13 2434700 370.13 up up correct
TERN.US Terns Pharmaceuticals Inc 20260413 0 52.7 52.75 52.6 52.61 6738998 52.61 down down correct
TFC.US PR 20260413 0 18.8 18.96 18.79 18.88 79444 18.88 up up correct
TFSL.US TFS Financial Corporation 20260413 0 14.73 14.78 14.64 14.76 612800 14.76 up down incorrect
TGLS.US Tecnoglass Inc 20260413 0 43.16 45.82 42.4 45.74 327434 45.74 up down incorrect
TGTX.US TG Therapeutics Inc 20260413 0 33.7 34.085 33.415 33.79 1234500 33.79 up up correct
TH.US Target Hospitality Corp 20260413 0 14.34 14.62 13.93 14.44 854382 14.44 up up correct
THFF.US First Financial Corporation 20260413 0 66.58 67.01 65.9101 66.74 63645 66.74 up down incorrect
THRM.US Gentherm Incorporated 20260413 0 29.02 29.44 28.665 29.42 160364 29.42 up up correct
THRY.US Thryv Holdings Inc 20260413 0 2.89 2.965 2.795 2.95 807300 2.95 up up correct
TIGO.US Millicom International Cellular S.A 20260413 0 83.06 83.235 81.55 83.11 1124700 83.11 up up correct
TIGR.US UP Fintech Holding Limited 20260413 0 6.58 6.885 6.58 6.87 1553900 6.87 up up correct
TIL.US Instil Bio Inc 20260413 0 8.16 8.48 7.9001 8.355 27772 8.355 up up correct
TILE.US Interface Inc 20260413 0 27.03 27.37 26.7 27.34 408900 27.34 up up correct
TIPT.US Tiptree Inc 20260413 0 16.78 17.19 16.77 17.16 122000 17.16 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260413 0 0.0065 0.0065 0.0042 0.0045 1467971 0.0045 down down correct
TITN.US Titan Machinery Inc 20260413 0 19.96 20.09 19.47 19.8 143900 19.8 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260413 0 0.9 0.935 0.85 0.911 52200 0.911 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260413 0 2.82 3.08 2.76 3.02 183100 3.02 up up correct
TLF.US Tandy Leather Factory Inc 20260413 0 2.33 2.34 2.29 2.31 74800 2.31 down down correct
TLRY.US Tilray Inc 20260413 0 6.48 6.78 6.36 6.72 2857700 6.72 up up correct
TLS.US Telos Corporation 20260413 0 3.97 4.085 3.94 4.07 520600 4.07 up up correct
TLSA.US Tiziana Life Sciences PLC 20260413 0 1.17 1.2 1.14 1.15 97100 1.15 down down correct
TMC.US TMC the metals company Inc 20260413 0 4.28 4.675 4.24 4.62 4122800 4.62 up up correct
TMCI.US Treace Medical Concepts Inc 20260413 0 1.77 2.035 1.76 2.01 1197100 2.01 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260413 0 0.24 0.3209 0.24 0.2925 139469 0.2925 up up correct
TMDX.US TransMedics Group Inc 20260413 0 112.34 115.65 110.94 113.36 895200 113.36 up up correct
TMUS.US T 20260413 0 195.92 195.92 190.8 192.43 5844100 192.43 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260413 0 18.91 20.295 18.91 20.1 1111000 20.1 up down incorrect
TNGX.US Bctg Acquisition Corp 20260413 0 21 21.95 20.09 21.56 4071300 21.56 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260413 0 12.4 13.34 12.19 12.98 376600 12.98 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260413 0 0.69 0.74 0.68 0.7153 2603640 0.7153 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260413 0 3.09 3.31 3.09 3.3 1706800 3.3 up up correct
TOIIW.US The Oncology Institute Inc 20260413 0 0.0403 0.0496 0.0341 0.0496 7863 0.0496 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260413 0 0.6 0.6 0.5 0.57 47500 0.57 down down correct
TOPS.US Top Ships Inc 20260413 0 3 3.09 2.86 2.99 43300 2.99 down down correct
TOUR.US Tuniu Corporation 20260413 0 0.74 0.775 0.728 0.73 14400 7.3 down down correct
TOWN.US TowneBank 20260413 0 35.59 36.03 35.21 35.72 313607 35.72 up up correct
TPST.US Tempest Therapeutics Inc 20260413 0 2.08 2.3 2.01 2.14 565600 2.14 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260413 0 13.47 13.96 13.34 13.89 90400 13.89 up up correct
TREE.US LendingTree Inc 20260413 0 41.03 43.49 40.77 43.34 180600 43.34 up up correct
TRIB.US Trinity Biotech plc 20260413 0 0.66 0.71 0.66 0.7 82700 0.7 up up correct
TRIN.US Trinity Capital Inc 20260413 0 15.12 15.254 15.03 15.22 1760000 15.0531 up up correct
TRIP.US TripAdvisor Inc 20260413 0 10.79 11.28 10.64 11.13 2572000 11.13 up up correct
TRMB.US Trimble Inc 20260413 0 64.58 67 64.37 66.89 1940300 66.89 up up correct
TRMD.US TORM plc 20260413 0 29.61 30.75 29.5 30.35 769600 30.35 up up correct
TRMK.US Trustmark Corporation 20260413 0 44.71 44.91 44.07 44.87 368832 44.87 up up correct
TRNS.US Transcat Inc 20260413 0 81.01 83.68 80.12 83.32 102200 83.32 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260413 0 2.4 2.423 2.18 2.37 1162300 2.37 down down correct
TROO.US TROOPS Inc 20260413 0 2.32 2.47 2.24 2.4 86600 2.4 up up correct
TROW.US T. Rowe Price Group Inc 20260413 0 91.54 94.45 91.24 94.37 2017200 94.37 up up correct
TRS.US TriMas Corporation 20260413 0 38.27 38.96 38 38.85 331400 38.85 up up correct
TRST.US TrustCo Bank Corp NY 20260413 0 46.42 47.06 46.05 46.88 112200 46.88 up up correct
TRTN.US PE 20260413 0 19.17 19.28 19.0819 19.2575 5604 19.2575 up up correct
TRUP.US Trupanion Inc 20260413 0 24.53 25.39 24.15 25.31 336600 25.31 up up correct
TRVG.US trivago N.V 20260413 0 2.67 2.69 2.59 2.69 39900 2.69 up up correct
TRVI.US Trevi Therapeutics Inc 20260413 0 13.19 13.4 12.925 13.33 869600 13.33 up up correct
TRVN.US Trevena Inc 20260413 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 20260413 0 42.61 45.84 42.3 44.95 232300 44.95 up up correct
TSBK.US Timberland Bancorp Inc 20260413 0 41.41 41.41 39.81 41.22 39233 41.22 down down correct
TSCO.US Tractor Supply Company 20260413 0 45.13 45.48 44.33 45.44 6891200 45.44 up up correct
TSEM.US Tower Semiconductor Ltd 20260413 0 203.09 209.94 199.96 209.47 2829400 209.47 up up correct
TSHA.US Taysha Gene Therapies Inc 20260413 0 4.49 4.565 4.365 4.42 1584000 4.42 down down correct
TSLA.US Tesla Inc 20260413 0 350.07 356.35 348.57 352.42 53617500 352.42 up up correct
TTD.US The Trade Desk Inc 20260413 0 20.15 21.285 20.12 21.22 14529400 21.22 up up correct
TTEC.US TTEC Holdings Inc 20260413 0 2.31 2.54 2.31 2.52 633000 2.52 up up correct
TTEK.US Tetra Tech Inc 20260413 0 30.16 31.16 29.9 31.04 2709800 31.04 up up correct
TTGT.US TechTarget Inc 20260413 0 3.65 4.04 3.62 3.96 573600 3.96 up up correct
TTMI.US TTM Technologies Inc 20260413 0 120.85 124.81 119.62 123.49 1342100 123.49 up up correct
TTOO.US T2 Biosystems Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 14355 0.0002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260413 0 3 3 2.87 2.98 13507 2.98 down down correct
TTWO.US Take 20260413 0 197.48 202.19 196.01 201.36 2078800 201.36 up up correct
TUSK.US Mammoth Energy Services Inc 20260413 0 2.44 2.5 2.425 2.49 138600 2.49 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260413 0 10.75 10.75 10.75 10.75 200 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260413 0 0.6245 0.6245 0.4388 0.4671 6600 0.4671 down down correct
TVTX.US Travere Therapeutics Inc 20260413 0 28.69 31.71 28.3801 30.7 2501800 30.7 up up correct
TW.US Tradeweb Markets Inc 20260413 0 120.98 124.08 119.9 124.06 1307300 124.06 up up correct
TWIN.US Twin Disc Incorporated 20260413 0 17.84 18.14 17.69 18.01 24700 18.01 up up correct
TWLVU.US Twelve Seas Investment Company II 20260413 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260413 0 47.81 50.69 47.57 50.38 981700 50.38 up up correct
TXG.US 10x Genomics Inc 20260413 0 23.25 24.3 22.915 23.58 2684000 23.58 up up correct
TXMD.US TherapeuticsMD Inc 20260413 0 2.08 2.13 1.97 2.05 36000 2.05 down down correct
TXN.US Texas Instruments Incorporated 20260413 0 213.95 217.2 212.11 216.71 4630500 216.71 up up correct
TXRH.US Texas Roadhouse Inc 20260413 0 163.32 163.32 159.8 162.48 1134300 162.48 down down correct
TYRA.US Tyra Biosciences Inc 20260413 0 35.62 36.63 35.19 35.62 1224074 35.62
TZOO.US Travelzoo 20260413 0 6.16 6.44 6 6.4 105000 6.4 up up correct
UAL.US United Airlines Holdings Inc 20260413 0 94.57 95.6 93.2 95.2 5469000 95.2 up down incorrect
UBCP.US United Bancorp Inc 20260413 0 16.55 16.62 15.32 15.89 19600 15.89 down up incorrect
UBOH.US United Bancshares Inc 20260413 0 37.25 37.25 37.25 37.25 0 37.25
UBSI.US United Bankshares Inc 20260413 0 43.73 44.04 43.17 43.97 997700 43.97 up down incorrect
UCL.US uCloudlink Group Inc 20260413 0 1.3 1.31 1.25 1.31 4520 1.31 up up correct
UCTT.US Ultra Clean Holdings Inc 20260413 0 75.23 77.2 75.07 76.96 506500 76.96 up up correct
UDMY.US Udemy Inc. Common Stock 20260413 0 4.28 4.62 4.237 4.61 2855200 4.61 up up correct
UEIC.US Universal Electronics Inc 20260413 0 4.28 4.4819 4.28 4.4 35043 4.4 up down incorrect
UFCS.US United Fire Group Inc 20260413 0 39.26 39.98 39.25 39.91 149100 39.91 up down incorrect
UFPI.US UFP Industries Inc 20260413 0 95.42 96.95 93.9 96.7 298100 96.7 up up correct
UFPT.US UFP Technologies Inc 20260413 0 198.68 204.56 196.73 203.39 177500 203.39 up up correct
UG.US United 20260413 0 6.61 6.61 6.51 6.59 1400 6.59 down down correct
UGRO.US urban 20260413 0 15.96 16.483 14.39 14.66 385400 14.66 down down correct
UHAL.US AMERCO 20260413 0 50.9 52.73 50.51 52.65 588800 52.65 up up correct
UK.US Ucommune International Ltd 20260413 0 0.554 0.596 0.47 0.5 104460 5 down down correct
ULBI.US Ultralife Corporation 20260413 0 6.7 7.16 6.6 7.01 28300 7.01 up up correct
ULCC.US Frontier Group Holdings Inc 20260413 0 3.65 3.775 3.61 3.74 3348500 3.74 up up correct
ULH.US Universal Logistics Holdings Inc 20260413 0 20.97 22.44 20.8 21.84 76800 21.84 up up correct
ULTA.US Ulta Beauty Inc 20260413 0 520.4 528.1 517.95 526.76 658800 526.76 up up correct
UMBF.US UMB Financial Corporation 20260413 0 119.92 120.67 118.81 120.46 457000 120.46 up up correct
UNB.US Union Bankshares Inc 20260413 0 23.76 24.62 23.7 24.5 3000 24.1442 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260413 0 6.69 6.865 6.49 6.62 678600 6.62 down down correct
UNIT.US Uniti Group Inc 20260413 0 10.78 11.02 10.752 10.88 2561400 10.88 up up correct
UNTY.US Unity Bancorp Inc 20260413 0 55.79 56.44 55.13 56.24 69400 56.24 up up correct
UONE.US Urban One Inc 20260413 0 5.5 5.71 5.23 5.36 69600 5.36 down down correct
UONEK.US Urban One Inc 20260413 0 4.94 5.04 4.94 5 900 5 up up correct
UPC.US Universe Pharmaceuticals INC 20260413 0 3.04 3.13 2.9049 3.13 5459 3.13 up up correct
UPLD.US Upland Software Inc 20260413 0 0.647 0.668 0.52 0.576 658900 0.576 down down correct
UPST.US Upstart Holdings Inc 20260413 0 26.792 28.13 26.43 28.06 4340600 28.06 up up correct
UPWK.US Upwork Inc 20260413 0 10.56 11.08 10.46 11.01 3327200 11.01 up down incorrect
URBN.US Urban Outfitters Inc 20260413 0 68.24 68.46 66.24 67.42 1209100 67.42 down up incorrect
URGN.US UroGen Pharma Ltd 20260413 0 21.41 21.89 20.01 20.28 689500 20.28 down up incorrect
UROY.US Uranium Royalty Corp 20260413 0 3.52 3.71 3.485 3.7 1319700 3.7 up down incorrect
USAU.US U.S. Gold Corp 20260413 0 15.33 15.61 15.05 15.42 373700 15.42 up up correct
USCB.US US Century Bank 20260413 0 19.64 19.875 19.59 19.8 18900 19.8 up up correct
USEG.US U.S. Energy Corp 20260413 0 0.72 0.76 0.7 0.75 3083500 0.75 up down incorrect
USIO.US Usio Inc 20260413 0 1.15 1.18 1.15 1.16 10200 1.16 up down incorrect
USLM.US United States Lime & Minerals Inc 20260413 0 136.3 138.58 135.24 138.58 75496 138.58 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260413 0 16.33 16.33 16.33 16.33 0 16.33
UTHR.US United Therapeutics Corporation 20260413 0 571.33 580.07 569.7 577.63 482888 577.63 up up correct
UTMD.US Utah Medical Products Inc 20260413 0 65.5 67.75 65.5 67.15 7031 67.15 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260413 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260413 0 2.25 2.45 2.25 2.4 12142 2.4 up up correct
UVSP.US Univest Financial Corporation 20260413 0 36.98 37.2 36.79 37.14 107300 37.14 up up correct
UXIN.US Uxin Limited 20260413 0 2.92 3.135 2.83 3.06 393600 3.06 up up correct
VABK.US Virginia National Bankshares Corporation 20260413 0 40.16 41.5 40.16 41.28 8382 41.28 up up correct
VALN.US Valneva SE 20260413 0 5.96 6.27 5.96 6.13 22300 6.13 up up correct
VALU.US Value Line Inc 20260413 0 35.9 35.9 35.1 35.1 1700 34.7578 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260413 0 0.0001 0.0001 0 0 1831 0 down down correct
VBNK.US VersaBank Common Shares 20260413 0 16.86 17.25 16.5 17.04 157000 17.04 up up correct
VC.US Visteon Corporation 20260413 0 93.27 93.79 90.62 93.43 783600 93.43 up up correct
VCEL.US Vericel Corporation 20260413 0 33.62 34.51 32.99 34.44 751400 34.44 up up correct
VCMIX.US Versus Capital Multi 20260413 0 23.59 23.59 23.59 23.59 0 23.59
VCNX.US Vaccinex Inc 20260413 0 1.28 1.49 1.13 1.28 3300 1.28
VCRRX.US Versus Capital Real Assets Fund LLC 20260413 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260413 0 67.24 69.35 66.75 69.19 398700 69.19 up up correct
VCYT.US Veracyte Inc 20260413 0 31.57 32.75 31.535 32.44 912200 32.44 up up correct
VECO.US Veeco Instruments Inc 20260413 0 39.88 40.19 39.14 40.11 892200 40.11 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260413 0 0.254 0.254 0.208 0.228 4384500 0.228 down down correct
VELO.US Velocity Acquisition Corp 20260413 0 10 11.59 9.65 11.53 1560100 11.53 up down incorrect
VEON.US VEON Ltd 20260413 0 51.15 53.51 49.8 52.75 110700 52.75 up down incorrect
VERA.US Vera Therapeutics Inc 20260413 0 44.9 45.3 43.08 43.71 1191500 43.71 down up incorrect
VERB.US Verb Technology Company Inc 20260413 0 2.08 2.45 2.07 2.4 596557 2.4 up down incorrect
VERI.US Veritone Inc 20260413 0 1.85 2.04 1.82 2.03 1731500 2.03 up down incorrect
VERU.US Veru Inc 20260413 0 2.36 2.46 2.34 2.38 39200 2.38 up up correct
VERX.US Vertex Inc 20260413 0 10.82 11.645 10.64 11.56 1079100 11.56 up up correct
VFF.US Village Farms International Inc 20260413 0 2.71 2.74 2.66 2.67 519765 2.67 down down correct
VFLEX.US VFLEX 20260413 0 27.36 27.36 27.36 27.36 0 27.36
VG.US Vonage Holdings Corp 20260413 0 13.34 13.56 12.69 12.75 23129800 12.75 down down correct
VIA.US Via Renewables Inc 20260413 0 14.65 15.735 14.624 15.59 517600 15.59 up up correct
VIASP.US Via Renewables Inc 20260413 0 25.38 25.51 25.38 25.49 2100 25.49 up up correct
VIAV.US Viavi Solutions Inc 20260413 0 41.55 42.14 41.12 41.48 5061800 41.48 down down correct
VICR.US Vicor Corporation 20260413 0 183.99 188.99 183.76 186.22 390700 186.22 up up correct
VINC.US Vincerx Pharma Inc 20260413 0 0.0127 0.0127 0.0127 0.0127 204 0.0127
VINP.US Vinci Partners Investments Ltd 20260413 0 10.59 10.86 10.4 10.64 98432 10.64 up up correct
VIOT.US Viomi Technology Co. Ltd 20260413 0 0.99 1.1 0.99 1.07 159100 1.07 up up correct
VIR.US Vir Biotechnology Inc 20260413 0 9.115 9.58 9.06 9.31 1651300 9.31 up up correct
VIRC.US Virco Mfg. Corporation 20260413 0 5.51 5.93 5.42 5.85 53300 5.85 up up correct
VIRT.US Virtu Financial Inc 20260413 0 48.6 50.93 48.515 50.89 2000700 50.89 up up correct
VISL.US Vislink Technologies Inc 20260413 0 1.5 1.72 1.5 1.72 2400 1.72 up up correct
VITL.US Vital Farms Inc 20260413 0 12.96 13.07 12.54 12.75 1640100 12.75 down down correct
VIVE.US Viveve Medical Inc 20260413 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260413 0 2.5 2.655 2.42 2.55 269200 2.55 up up correct
VKTX.US Viking Therapeutics Inc 20260413 0 34.1 35.68 33.783 35.01 1962000 35.01 up up correct
VLGEA.US Village Super Market Inc 20260413 0 43.79 44.36 43.12 43.23 50000 43.23 down down correct
VLN.US WT 20260413 0 0.0112 0.0112 0.0112 0.0112 4000 0.0112
VLY.US Valley National Bancorp 20260413 0 12.99 13.14 12.86 13.11 4132600 13.11 up up correct
VLYPO.US Valley National Bancorp 20260413 0 24.95 24.95 24.76 24.77 4600 24.77 down down correct
VLYPP.US Valley National Bancorp 20260413 0 25.05 25.1 25.01 25.1 2000 25.1 up up correct
VMAR.US Vision Marine Technologies Inc 20260413 0 2.08 2.1 2 2.07 109800 2.07 down down correct
VMD.US Viemed Healthcare Inc 20260413 0 9.47 9.76 9.47 9.69 249000 9.69 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260413 0 7.14 7.26 7.11 7.16 1016600 7.16 up up correct
VNET.US 21Vianet Group Inc 20260413 0 8.33 8.62 8.29 8.44 3752700 8.44 up up correct
VNO.US PO 20260413 0 15.185 15.25 15.15 15.25 9546 15.25 up up correct
VNOM.US Viper Energy Partners LP 20260413 0 45.9 46.48 45.23 45.63 1464800 45.63 down down correct
VOD.US Vodafone Group Plc 20260413 0 15.66 15.67 15.53 15.65 5918200 15.65 down down correct
VOR.US Vor Biopharma Inc 20260413 0 15.47 16.55 15.47 15.97 1555700 15.97 up up correct
VRA.US Vera Bradley Inc 20260413 0 3.88 4.02 3.82 3.89 251600 3.89 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260413 0 0.51 0.58 0.4832 0.5294 89124 0.5294 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260413 0 5.11 5.705 5.11 5.62 87900 5.62 up up correct
VRDN.US Viridian Therapeutics Inc 20260413 0 15.09 15.25 14.7 14.8 1860500 14.8 down down correct
VREX.US Varex Imaging Corporation 20260413 0 11.04 11.48 11.03 11.42 283000 11.42 up up correct
VRM.US Vroom Inc 20260413 0 16.122 16.47 15.52 15.56 3800 15.56 down down correct
VRME.US VerifyMe Inc 20260413 0 0.82 0.85 0.81 0.849 58400 0.849 up up correct
VRNS.US Varonis Systems Inc 20260413 0 20.29 22.24 20.27 21.97 3736400 21.97 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260413 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
VRRM.US Verra Mobility Corporation 20260413 0 14.43 14.98 14.35 14.9 1161280 14.9 up down incorrect
VRSK.US Verisk Analytics Inc 20260413 0 164.85 168.33 164.53 167.87 1804800 167.87 up down incorrect
VRSN.US VeriSign Inc 20260413 0 262.03 271.69 261.55 271.44 861700 271.44 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260413 0 137.86 139.24 133.285 139.23 117730 136.9043 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260413 0 434.17 445.11 433.68 440.05 1004600 440.05 up up correct
VS.US Versus Systems Inc 20260413 0 1.08 1.09 1.0501 1.06 22500 1.06 down down correct
VSAT.US Viasat Inc 20260413 0 55.93 57.37 55.11 56.55 986800 56.55 up up correct
VSEC.US VSE Corporation 20260413 0 214.59 216.62 209.1147 214.64 488130 214.5435 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260413 0 5.5 5.5 5.5 5.5 0 5.5
VSLCX.US Invesco Senior Loan Fund Class C 20260413 0 5.51 5.51 5.51 5.51 0 5.51
VSLYX.US If Inv Snr Fnd Y 20260413 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260413 0 5.3 5.82 5.3 5.66 2347400 5.66 up up correct
VTGN.US VistaGen Therapeutics Inc 20260413 0 0.55 0.63 0.55 0.58 1257200 0.58 up up correct
VTRS.US Viatris Inc 20260413 0 13.38 13.86 13.37 13.83 7802800 13.83 up up correct
VTSI.US VirTra Inc 20260413 0 4.22 4.5 4.22 4.43 173700 4.43 up up correct
VTVT.US vTv Therapeutics Inc 20260413 0 36.5 37.79 36.31 37.1 85800 37.1 up up correct
VUZI.US Vuzix Corporation 20260413 0 2.38 2.5 2.37 2.48 527100 2.48 up up correct
VVOS.US Vivos Therapeutics Inc 20260413 0 1.19 1.25 1.18 1.22 82200 1.22 up up correct
VVPR.US VivoPower International PLC 20260413 0 2.5 2.655 2.42 2.55 269183 2.55 up up correct
VXRT.US Vaxart Inc 20260413 0 0.64 0.7 0.63 0.7 509200 0.7 up up correct
VYGR.US Voyager Therapeutics Inc 20260413 0 3.74 3.94 3.74 3.84 534500 3.84 up up correct
VYNE.US VYNE Therapeutics Inc 20260413 0 0.61 0.625 0.606 0.625 41900 0.625 up up correct
WABC.US Westamerica Bancorporation 20260413 0 53.75 53.9 53.25 53.87 127154 53.87 up up correct
WAFD.US Washington Federal Inc 20260413 0 32.5 32.78 32.18 32.73 363900 32.73 up up correct
WAFDP.US Washington Federal Inc 20260413 0 16.45 16.45 16.4 16.44 18400 16.44 down down correct
WAFU.US Wah Fu Education Group Limited 20260413 0 1.64 1.644 1.55 1.56 7800 1.56 down down correct
WAL.US PA 20260413 0 23.1506 23.4899 23.1506 23.31 10936 23.31 up up correct
WALD.US Waldencast Acquisition Corp 20260413 0 1.01 1.065 1.01 1.05 218400 1.05 up up correct
WALDW.US Waldencast Acquisition Corp 20260413 0 0.04 0.049 0.039 0.039 129500 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260413 0 35.58 35.84 35.32 35.74 203431 35.74 up up correct
WATT.US Energous Corporation 20260413 0 17.6 17.97 15.86 16.83 343500 16.83 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260413 0 6.1 6.15 6.1 6.1 5200 6.1
WB.US Weibo Corporation 20260413 0 8.8 8.93 8.75 8.9 1927334 8.3143 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260413 0 24.15 25.42 24.09 25.4 1481700 25.4 up down incorrect
WDAY.US Workday Inc 20260413 0 114.3 121.46 113.77 119.92 5674400 119.92 up down incorrect
WDC.US Western Digital Corporation 20260413 0 341.55 351.87 339.5 350.16 5429400 350.16 up up correct
WDFC.US WD 20260413 0 213.96 214.1 202.91 207.04 377100 206.003 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260413 0 0.5 0.5 0.5 0.5 0 0.5
WEN.US The Wendy's Company 20260413 0 6.85 6.88 6.63 6.7 12405400 6.7 down down correct
WERN.US Werner Enterprises Inc 20260413 0 32.17 32.37 31.06 31.8 1034100 31.8 down down correct
WEYS.US Weyco Group Inc 20260413 0 34.38 34.75 34.11 34.53 6700 34.53 up up correct
WFC.US PD 20260413 0 17.41 17.49 17.39 17.45 32407 17.45 up up correct
WFCF.US Where Food Comes From Inc 20260413 0 12.3 13.15 12.3 13.15 4200 13.15 up up correct
WFCPX.US Wells Fargo & Co Non 20260413 0 17.01 17.01 17.01 17.01 0 17.01
WFRD.US Weatherford International plc Ordinary Shares 20260413 0 102.75 104.71 102.43 103.64 1195500 103.64 up up correct
WHF.US WhiteHorse Finance Inc 20260413 0 7.51 7.81 7.51 7.68 174800 7.68 up up correct
WHLM.US Wilhelmina International Inc 20260413 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260413 0 0.82 0.929 0.815 0.891 289133 2.673 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260413 0 36.5 36.5 36.5 36.5 0 36.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260413 0 7.44 7.504 7.25 7.25 13100 7.25 down down correct
WILC.US G. Willi 20260413 0 27.95 27.99 27.54 27.85 1700 27.85 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260413 0 1.79 1.94 1.79 1.94 74300 1.94 up up correct
WINA.US Winmark Corporation 20260413 0 444.29 444.64 411 423.51 139800 423.51 down down correct
WING.US Wingstop Inc 20260413 0 176.84 186.67 175.75 186.31 905100 186.31 up up correct
WINT.US Windtree Therapeutics Inc 20260413 0 0.02 0.02 0.01 0.01 204800 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260413 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260413 0 0.175 0.175 0.165 0.165 1000 0.165 down down correct
WINVU.US WinVest Acquisition Corp Unit 20260413 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260413 0 65.88 66.16 63.42 64.94 2641500 64.94 down down correct
WKEY.US WISeKey International Holding AG 20260413 0 6.56 6.84 6.42 6.68 63900 6.68 up up correct
WKHS.US Workhorse Group Inc 20260413 0 2.4 2.63 2.4 2.61 113400 2.61 up up correct
WKSP.US Worksport Ltd. Common Stock 20260413 0 0.83 1 0.83 0.936 398100 0.936 up up correct
WLDN.US Willdan Group Inc 20260413 0 77.01 79.67 75.5 77.69 306900 77.69 up up correct
WLFC.US Willis Lease Finance Corporation 20260413 0 202.67 208.12 202.29 207.42 121300 207.42 up down incorrect
WMG.US Warner Music Group Corp 20260413 0 28.36 29.04 28.3 28.68 1485300 28.68 up down incorrect
WNEB.US Western New England Bancorp Inc 20260413 0 13.9 13.95 13.62 13.9 57800 13.9
WNW.US Wunong Net Technology Company Limited 20260413 0 3.38 3.475 3.22 3.28 101900 3.28 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260413 0 2.73 2.845 2.68 2.83 1677700 2.83 up down incorrect
WORX.US SCWorx Corp 20260413 0 1.435 1.53 1.02 1.06 1745400 1.06 down down correct
WPRT.US Westport Fuel Systems Inc 20260413 0 1.99 2.03 1.99 2.02 15900 2.02 up up correct
WRAP.US Wrap Technologies Inc 20260413 0 1.48 1.58 1.47 1.57 350800 1.57 up up correct
WRLD.US World Acceptance Corporation 20260413 0 148.63 150.8 129.38 140.95 259300 140.95 down down correct
WSBC.US WesBanco Inc 20260413 0 35.91 36.27 35.58 36.2 401000 36.2 up up correct
WSBF.US Waterstone Financial Inc 20260413 0 18.52 18.69 18.42 18.56 50800 18.56 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260413 0 18.46 19.2 18.191 19.18 1596200 19.18 up up correct
WSFS.US WSFS Financial Corporation 20260413 0 69.12 69.47 67.9 69.36 373000 69.36 up up correct
WTBA.US West Bancorporation Inc 20260413 0 25.12 25.13 24.78 25.06 24800 25.06 down down correct
WTER.US The Alkaline Water Company Inc 20260413 0 0.095 0.095 0.0621 0.0801 74511 0.0801 down down correct
WTFC.US Wintrust Financial Corporation 20260413 0 144.98 147.44 143.78 147.23 298600 147.23 up up correct
WTW.US Weight Watchers International Inc 20260413 0 279.62 288.22 278.11 287.94 813300 287.94 up up correct
WVE.US Wave Life Sciences Ltd 20260413 0 7.17 7.34 7.07 7.26 2644800 7.26 up up correct
WVFC.US WVS Financial Corp 20260413 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260413 0 2.56 2.56 2.56 2.56 600 2.56
WVVIP.US Willamette Valley Vineyards Inc 20260413 0 2.8 2.9 2.8 2.899 600 2.899 up up correct
WW.US WW International Inc 20260413 0 10.36 11.05 10.15 10.98 350400 10.98 up up correct
WWD.US Woodward Inc 20260413 0 386 400.06 383.93 399.23 645700 399.23 up up correct
WYNN.US Wynn Resorts Limited 20260413 0 103.77 103.77 101.95 103.06 1223600 103.06 down down correct
XAIR.US Beyond Air Inc 20260413 0 0.7 0.717 0.611 0.63 711700 0.63 down down correct
XBIO.US Xenetic Biosciences Inc 20260413 0 3.04 3.11 2.945 3.11 12200 3.11 up up correct
XBIT.US XBiotech Inc 20260413 0 2.33 2.43 2.28 2.41 26207 2.41 up up correct
XCAPX.US ACAP Strategic Fund 20260413 0 30.59 30.59 30.59 30.59 0 30.59
XCUR.US Exicure Inc 20260413 0 3.86 4.05 3.81 3.848 21700 3.848 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260413 0 23.33 23.33 23.33 23.33 0 23.33
XEL.US Xcel Energy Inc 20260413 0 82.3 82.35 80.41 80.45 4324300 80.45 down down correct
XELA.US Exela Technologies Inc 20260413 0 0.011 0.011 0.011 0.011 1700 0.011
XELB.US Xcel Brands Inc 20260413 0 1.3 1.46 1.2802 1.46 11800 1.46 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260413 0 58.52 59.9 57.64 58.6 498400 58.6 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260413 0 5.83 6.03 5.78 5.97 1194700 5.97 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260413 0 4.1 4.23 4.05 4.13 228900 4.13 up up correct
XGN.US Exagen Inc 20260413 0 3.03 3.08 2.94 2.97 139800 2.97 down down correct
XILSX.US Pioneer ILS Interval Fund 20260413 0 10.27 10.27 10.27 10.27 0 10.27
XLO.US Xilio Therapeutics Inc. Common Stock 20260413 0 8.5 8.899 8.41 8.46 20600 8.46 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260413 0 40.06 42.94 39.84 42.61 540000 42.61 up up correct
XNCR.US Xencor Inc 20260413 0 12.53 13.3 12.04 12.07 771736 12.07 down down correct
XNET.US Xunlei Limited 20260413 0 5.74 6.02 5.73 6.02 169500 6.02 up up correct
XOMA.US XOMA Corporation 20260413 0 36.71 39.45 36.71 38.65 229900 38.65 up up correct
XOMAO.US XOMA Corporation 20260413 0 25.45 25.47 25.45 25.47 500 25.47 up up correct
XOMAP.US XOMA Corporation 20260413 0 26.4 26.4 26.4 26.4 600 26.4
XONE.US The ExOne Company 20260413 0 49.42 49.43 49.415 49.42 82131 49.2493
XOS.US Xos Inc 20260413 0 1.75 1.784 1.72 1.73 35500 1.73 down down correct
XOSWW.US Xos Equity Warrants 20260413 0 0.0024 0.003 0.0024 0.003 33797 0.003 up up correct
XP.US XP Inc 20260413 0 19.73 20.39 19.3 20.37 5233000 20.37 up up correct
XPEL.US XPEL Inc 20260413 0 45.75 46.795 45.22 46.62 110800 46.62 up up correct
XPER.US Xperi Holding Corporation 20260413 0 5.76 6 5.76 6 304879 6 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260413 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260413 0 11.57 12.04 11.5 12.02 3031700 12.02 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260413 0 2.33 2.33 2.19 2.21 1286700 2.21 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260413 0 1.22 1.28 1.19 1.27 2456600 1.27 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260413 0 9.25 9.25 9.25 9.25 0 9.2002
XSICX.US Voya Senior Income Fund Class 20260413 0 9.22 9.22 9.22 9.22 0 9.22
XSIIX.US ING Senior Incm Fd 20260413 0 9.2 9.2 9.2 9.2 0 9.2
XSIWX.US ING Senior Incm Fd 20260413 0 9.26 9.26 9.26 9.26 0 9.26
XSLCX.US Invesco Senior Loan Fund Class 20260413 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260413 0 2.38 2.45 2.34 2.4 7800 2.4 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260413 0 2.07 2.07 1.75 2.06 38500 2.06 down down correct
YI.US 111 Inc 20260413 0 6.95 7.25 6.79 6.79 10300 6.79 down down correct
YJ.US Yunji Inc 20260413 0 1.57 1.57 1.57 1.57 0 1.57
YORW.US The York Water Company 20260413 0 32.23 32.245 31.265 31.39 88154 31.39 down down correct
YQ.US 17 Education & Technology Group Inc 20260413 0 1.762 1.89 1.75 1.843 5500 1.843 up up correct
YTRA.US Yatra Online Inc 20260413 0 1.08 1.11 1.02 1.05 43400 1.05 down up incorrect
Z.US Zillow Group Inc 20260413 0 39.41 40.86 39.28 40.49 3243600 40.49 up up correct
ZBRA.US Zebra Technologies Corporation 20260413 0 219.13 226.36 216.47 226.09 803200 226.09 up up correct
ZCMD.US Zhongchao Inc 20260413 0 1.92 2.04 1.92 2.01 4900 2.01 up up correct
ZD.US Ziff Davis Inc. 20260413 0 43.5 44.43 43.03 44.27 770100 44.27 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260413 0 0.4453 0.4453 0.4453 0.4453 2500 0.4453
ZG.US Zillow Group Inc 20260413 0 39.58 41.02 39.49 40.63 699600 40.63 up down incorrect
ZION.US Zions Bancorporation National Association 20260413 0 60.57 61.67 60.22 61.53 1377400 61.53 up up correct
ZIONP.US Zions Bancorporation National Association 20260413 0 19.16 19.16 18.4 18.79 24143 18.79 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260413 0 2.41 2.41 2.04 2.2 15500 2.2 down down correct
ZJZZT.US NASDAQ TEST STOCK 20260413 0 23.44 23.44 23.44 23.44 36400 23.44
ZKIN.US ZK International Group Co. Ltd 20260413 0 1.35 1.405 1.35 1.4 4000 1.4 up up correct
ZLAB.US Zai Lab Limited 20260413 0 20.66 21.39 20.66 21.34 449300 21.34 up up correct
ZM.US Zoom Video Communications Inc 20260413 0 79.86 82.88 79.24 82.8 4634600 82.8 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260413 0 6.405 6.85 5.16 5.56 6626500 5.56 down down correct
ZS.US Zscaler Inc 20260413 0 119.05 122.96 117.96 122.62 3786200 122.62 up up correct
ZUMZ.US Zumiez Inc 20260413 0 23.8 24.91 23.73 24.54 128800 24.54 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260413 0 12.1 14.55 12.01 14.55 144270 14.55 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260413 0 19.22 19.22 19.22 19.22 14009 19.22

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