CollectAI

close-nasdaq_stocks

2026/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260416 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260416 0 1 1.03 1 1.03 2200 1.03 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260416 0 9.99 9.99 9.99 9.99 10000 9.99
AAIDX.US AAIDX 20260416 0 20.08 20.08 20.08 20.08 0 20.08
AAL.US American Airlines Group Inc 20260416 0 12.36 12.56 12.03 12.27 54995300 12.27 down down correct
AAME.US Atlantic American Corporation 20260416 0 2.73 2.73 2.54 2.61 21000 2.61 down down correct
AAOI.US Applied Optoelectronics Inc 20260416 0 140 157.4 136.36 157.32 10688900 157.32 up up correct
AAON.US AAON Inc 20260416 0 92.66 92.9 90 91.48 780300 91.48 down down correct
AAPL.US Apple Inc 20260416 0 266.8 267.16 261.27 263.4 43323100 263.4 down down correct
AATC.US Image Sensing Systems Inc 20260416 0 5.5 5.54 5.45 5.52 3400 5.52 up up correct
ABCB.US Ameris Bancorp 20260416 0 82.67 83 82.17 82.63 460900 82.63 down down correct
ABCL.US AbCellera Biologics Inc 20260416 0 3.89 3.95 3.78 3.83 2911900 3.83 down down correct
ABEO.US Abeona Therapeutics Inc 20260416 0 5.4 5.43 5.29 5.38 460000 5.38 down down correct
ABNB.US Airbnb Inc 20260416 0 138.87 139.95 136.91 137.81 2692600 137.81 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260416 0 2.68 2.74 2.655 2.69 327200 2.69 up down incorrect
ABR.US PF 20260416 0 22.42 22.49 22.385 22.385 11135 22.385 down up incorrect
ABSI.US Absci Corporation Common Stock 20260416 0 3.21 3.36 3.11 3.23 3230200 3.23 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260416 0 4.47 4.74 4.435 4.68 2225178 4.68 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260416 0 1.32 1.38 1.205 1.23 86400 1.23 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260416 0 21.86 22.07 21.16 21.25 1677600 21.25 down down correct
ACB.US Aurora Cannabis Inc 20260416 0 3.68 3.735 3.61 3.61 779200 3.61 down down correct
ACET.US Adicet Bio Inc 20260416 0 8.16 8.2 7.7 8.05 132100 8.05 down down correct
ACGL.US Arch Capital Group Ltd 20260416 0 97.11 97.88 96.74 97.1 1663600 97.1 down down correct
ACGLN.US Arch Capital Group Ltd 20260416 0 17.39 17.39 17.27 17.27 20500 17.27 down down correct
ACGLO.US Arch Capital Group Ltd 20260416 0 20.51 20.65 20.51 20.51 17600 20.51
ACHC.US Acadia Healthcare Company Inc 20260416 0 26.51 27.01 26.14 26.89 2619500 26.89 up up correct
ACHV.US Achieve Life Sciences Inc 20260416 0 4.05 5.25 3.98 4.81 14059300 4.81 up up correct
ACIU.US AC Immune SA 20260416 0 3.1 3.155 2.91 3.07 580455 3.07 down down correct
ACIW.US ACI Worldwide Inc 20260416 0 42.81 43.14 42.04 42.8 1102900 42.8 down down correct
ACLS.US Axcelis Technologies Inc 20260416 0 117.7 120.47 116.26 118.76 693000 118.76 up up correct
ACMR.US ACM Research Inc 20260416 0 49.7 49.79 46.79 47.89 1117000 47.89 down down correct
ACNB.US ACNB Corporation 20260416 0 50.32 51.25 50.245 50.47 65639 50.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20260416 0 4.03 4.035 3.85 3.98 1108421 3.98 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260416 0 41.78 42.46 41.57 41.83 260200 41.83 up up correct
ACTG.US Acacia Research Corporation 20260416 0 4.92 5.02 4.89 4.99 246144 4.99 up up correct
ACVA.US ACV Auctions Inc 20260416 0 4.98 5.03 4.8 4.86 2264200 4.86 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260416 0 2.53 2.6552 2.22 2.49 511911 2.49 down down correct
ADAG.US Adagene Inc 20260416 0 3.8 3.9 3.71 3.85 284100 3.85 up up correct
ADBE.US Adobe Inc 20260416 0 253.05 254.51 245.78 248.16 5229500 248.16 down down correct
ADC.US PA 20260416 0 17.225 17.2439 17.16 17.16 4206 17.0715 down down correct
ADI.US Analog Devices Inc 20260416 0 346.97 355.85 346.44 353.8 2198800 353.8 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260416 0 1.62 1.65 1.59 1.62 76200 1.62
ADMA.US ADMA Biologics Inc 20260416 0 10.65 10.93 10.42 10.74 4569800 10.74 up up correct
ADP.US Automatic Data Processing Inc 20260416 0 197.85 201.4 197.85 200.39 2725200 200.39 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260416 0 14.29 14.52 14.02 14.08 1303100 14.08 down down correct
ADSK.US Autodesk Inc 20260416 0 244.51 245.58 240.42 243.16 1516700 243.16 down up incorrect
ADTN.US ADTRAN Inc 20260416 0 15.8 16.73 15.66 16.67 3010900 16.67 up down incorrect
ADTX.US Aditxt Inc 20260416 0 0.418 0.45 0.411 0.433 588500 0.433 up down incorrect
ADUS.US Addus HomeCare Corporation 20260416 0 93 94.07 92.31 93.33 178100 93.33 up down incorrect
ADV.US Advantage Solutions Inc 20260416 0 28.59 29.13 27.19 27.86 67000 27.86 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260416 0 7.31 7.5 6.81 6.81 7700 6.81 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260416 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260416 0 0.69 0.74 0.61 0.74 701100 0.74 up up correct
AEHR.US Aehr Test Systems 20260416 0 84.66 91.43 80.61 80.85 8441000 80.85 down down correct
AEI.US Alset EHome International Inc 20260416 0 1.79 1.83 1.75 1.815 8948 1.815 up up correct
AEIS.US Advanced Energy Industries Inc 20260416 0 369.4 374.3 365.85 372.23 473300 372.23 up up correct
AEMD.US Aethlon Medical Inc 20260416 0 2.35 2.38 2.32 2.32 5100 2.32 down down correct
AEP.US American Electric Power Company Inc 20260416 0 134.56 135.16 133 134.56 2450200 134.56
AEYE.US AudioEye Inc 20260416 0 7 7.16 6.84 7.04 129100 7.04 up up correct
AFBI.US Affinity Bancshares Inc 20260416 0 22.35 22.36 22.35 22.36 10100 22.36 up down incorrect
AFCG.US AFC Gamma Inc 20260416 0 2.73 2.765 2.61 2.7 129875 2.7 down up incorrect
AFIB.US Acutus Medical Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260416 0 60.44 61.71 58.44 60.28 4890900 60.28 down up incorrect
AFYA.US Afya Limited 20260416 0 15.52 15.75 15.42 15.75 69400 15.75 up down incorrect
AGEN.US Agenus Inc 20260416 0 4.7 4.8 4.57 4.64 795200 4.64 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260416 0 34.68 35.09 34.35 34.92 831900 34.92 up down incorrect
AGMH.US AGM Group Holdings Inc 20260416 0 0.95 0.967 0.87 0.95 56800 0.95
AGNC.US AGNC Investment Corp 20260416 0 10.75 10.75 10.55 10.56 14574900 10.4445 down up incorrect
AGNCM.US AGNC Investment Corp 20260416 0 24.75 24.75 24.31 24.58 24300 24.58 down up incorrect
AGNCN.US AGNC Investment Corp 20260416 0 25.55 25.55 25.41 25.44 14300 25.44 down up incorrect
AGNCO.US AGNC Investment Corp 20260416 0 25.15 25.21 25.1 25.16 70600 25.16 up down incorrect
AGNCP.US AGNC Investment Corp. 20260416 0 24.49 24.5396 24.45 24.48 141147 24.48 down down correct
AGYS.US Agilysys Inc 20260416 0 68.13 69.19 67.24 67.61 228100 67.61 down down correct
AHCO.US AdaptHealth Corp 20260416 0 12.59 12.7 12.255 12.58 1451200 12.58 down down correct
AIHS.US Senmiao Technology Limited 20260416 0 1.29 1.35 1.28 1.35 2300 1.35 up up correct
AIP.US Arteris Inc. Common Stock 20260416 0 20.3 21.57 20.255 21.52 772190 21.52 up up correct
AIRG.US Airgain Inc 20260416 0 6.14 6.24 5.99 6.24 104500 6.24 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260416 0 2.83 2.83 2.58 2.6 935100 2.6 down down correct
AIRT.US Air T Inc 20260416 0 22.66 22.66 21.98 22.25 1928 22.25 down down correct
AIRTP.US Air T Inc 20260416 0 18.82 18.83 18.645 18.82 2900 18.82
AKAM.US Akamai Technologies Inc 20260416 0 91.25 97.83 91.16 96.81 6632500 96.81 up up correct
AKBA.US Akebia Therapeutics Inc 20260416 0 1.54 1.56 1.35 1.35 5257200 1.35 down down correct
AKTS.US Akoustis Technologies Inc 20260416 0 18.2 18.656 17.855 18.6 356100 18.6 up up correct
AKTX.US Akari Therapeutics Plc 20260416 0 4.61 5.27 4.61 5.12 13000 5.12 up up correct
ALCO.US Alico Inc 20260416 0 42.2 42.94 42.2 42.94 13345 42.94 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260416 0 1.82 1.83 1.71 1.8 1309600 1.8 down down correct
ALEC.US Alector Inc 20260416 0 2.52 2.665 2.47 2.55 561130 2.55 up up correct
ALF.US Alfi Inc 20260416 0 10.8 10.81 10.8 10.81 700 10.81 up up correct
ALGM.US Allegro MicroSystems Inc 20260416 0 37.44 38.33 37.2 38.22 1553800 38.22 up up correct
ALGN.US Align Technology Inc 20260416 0 186.72 189 184.48 185.02 645900 185.02 down down correct
ALGS.US Aligos Therapeutics Inc 20260416 0 8.08 8.66 7.325 7.66 5903600 7.66 down down correct
ALGT.US Allegiant Travel Company 20260416 0 88.75 89.82 83.96 84.24 640200 84.24 down down correct
ALHC.US Alignment Healthcare Inc 20260416 0 20.96 21.39 20.7 20.82 1849100 20.82 down down correct
ALKS.US Alkermes plc 20260416 0 33.06 34 33.06 33.77 1602000 33.77 up down incorrect
ALKT.US Alkami Technology Inc 20260416 0 17.09 17.69 17.09 17.4 1687500 17.4 up down incorrect
ALLO.US Allogene Therapeutics Inc 20260416 0 2.23 2.5 2.205 2.37 28838770 2.37 up down incorrect
ALLT.US Allot Ltd 20260416 0 7.24 7.315 7.1 7.12 309437 7.12 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260416 0 333.39 333.39 318.93 320.13 1022800 320.13 down down correct
ALOT.US AstroNova Inc 20260416 0 12.1 13 12.1 12.88 165300 12.88 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260416 0 0.0003 0.0006 0.0003 0.0004 9895 0.0004 up up correct
ALRM.US Alarm.com Holdings Inc 20260416 0 46.17 46.55 45.31 45.6 416000 45.6 down down correct
ALRS.US Alerus Financial Corporation 20260416 0 25.16 25.29 24.98 25.06 141815 25.06 down down correct
ALT.US Altimmune Inc 20260416 0 3.4 3.55 3.35 3.51 2580500 3.51 up up correct
ALTO.US Alto Ingredients Inc 20260416 0 4.88 5.03 4.88 4.94 887500 4.94 up up correct
ALXO.US ALX Oncology Holdings Inc 20260416 0 1.69 1.695 1.655 1.68 511340 1.68 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260416 0 1 1.01 0.97 1 49300 1
AMAL.US Amalgamated Financial Corp 20260416 0 41.88 42.11 41.63 42 143800 42 up up correct
AMAT.US Applied Materials Inc 20260416 0 388.95 393.51 384.3 389.9 5113000 389.9 up up correct
AMBA.US Ambarella Inc 20260416 0 57.36 58.27 56.82 57.32 724900 57.32 down down correct
AMCX.US AMC Networks Inc 20260416 0 8.09 8.28 8.03 8.23 277900 8.23 up up correct
AMD.US Advanced Micro Devices Inc 20260416 0 264.99 279.34 261.51 278.26 64850800 278.26 up up correct
AMGN.US Amgen Inc 20260416 0 346.63 351.25 346.6 349.39 1981600 349.39 up up correct
AMKR.US Amkor Technology Inc 20260416 0 59.43 64.8 59.39 62.9 5219900 62.9 up up correct
AMPG.US AmpliTech Group Inc 20260416 0 2.09 2.09 2.01 2.01 279400 2.01 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260416 0 21.67 22.015 21.41 21.81 361313 21.81 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260416 0 6.89 7.02 6.705 6.79 1959200 6.79 down down correct
AMRN.US Amarin Corporation plc 20260416 0 15 15.15 14.4 14.72 146800 14.72 down down correct
AMSC.US American Superconductor Corporation 20260416 0 37.86 38.59 36.89 37.97 917300 37.97 up up correct
AMSF.US AMERISAFE Inc 20260416 0 33.76 33.77 33.3 33.52 128100 33.52 down down correct
AMST.US Amesite Inc 20260416 0 1.82 1.82 1.73 1.76 21700 1.76 down down correct
AMTB.US Amerant Bancorp Inc 20260416 0 23.81 23.88 23.49 23.7 145300 23.7 down down correct
AMTX.US Aemetis Inc 20260416 0 2.34 2.485 2.34 2.42 1054200 2.42 up up correct
AMWD.US American Woodmark Corporation 20260416 0 40.9 41.47 40.66 41.23 112700 41.23 up up correct
AMZN.US Amazon.com Inc 20260416 0 248.51 250 244.2 249.7 41895700 249.7 up up correct
ANAB.US AnaptysBio Inc 20260416 0 67.22 68.265 65.8301 66.9 1946700 44.6 down down correct
ANDE.US The Andersons Inc 20260416 0 70.27 71.05 70.12 71.01 230000 71.01 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260416 0 0.5 0.5 0.45 0.45 5367 0.45 down down correct
ANGI.US Angi Inc 20260416 0 7.39 7.44 7.16 7.27 796700 7.27 down down correct
ANGO.US AngioDynamics Inc 20260416 0 10.34 10.64 10.28 10.46 389300 10.46 up up correct
ANIK.US Anika Therapeutics Inc 20260416 0 15.2 15.43 15.02 15.39 91400 15.39 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260416 0 76.5 78.31 76.5 78.07 263300 78.07 up up correct
ANIX.US Anixa Biosciences Inc 20260416 0 2.89 2.9 2.79 2.83 82200 2.83 down down correct
ANNX.US Annexon Inc 20260416 0 6.27 6.385 6.1 6.33 2413600 6.33 up up correct
ANY.US Sphere 3D Corp 20260416 0 1.58 1.59 1.48 1.52 164300 1.52 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260416 0 31 31.7 30.1 31.21 751900 31.21 up up correct
AOUT.US American Outdoor Brands Inc 20260416 0 9.23 9.4645 9.15 9.34 35851 9.34 up up correct
APA.US APA Corporation 20260416 0 36.6 37.94 36.58 37.9 5893500 37.648 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260416 0 10.1898 13.0919 10.16 10.16 9300 10.16 down down correct
APEI.US American Public Education Inc 20260416 0 57.445 59.6 57.335 59.54 215841 59.54 up up correct
API.US Agora Inc 20260416 0 4.16 4.16 3.94 3.94 415725 3.94 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260416 0 40.84 40.895 40.8 40.87 6291500 40.87 up down incorrect
APM.US Aptorum Group Limited 20260416 0 0.935 0.935 0.9 0.9 16600 0.9 down up incorrect
APOG.US Apogee Enterprises Inc 20260416 0 34.92 35.49 33.78 34.12 275900 34.12 down up incorrect
APP.US AppLovin Corporation 20260416 0 484 487.59 461.56 466.09 4517400 466.09 down down correct
APPF.US AppFolio Inc 20260416 0 157.76 159.35 154.78 155.21 284300 155.21 down down correct
APPN.US Appian Corporation 20260416 0 21.85 22.08 20.948 21.11 667100 21.11 down down correct
APPS.US Digital Turbine Inc 20260416 0 3.45 3.9 3.4 3.87 4365800 3.87 up up correct
APRE.US Aprea Therapeutics Inc 20260416 0 0.934 0.947 0.89 0.908 156600 0.908 down down correct
APVO.US Aptevo Therapeutics Inc 20260416 0 5.49 5.67 5.28 5.61 28300 5.61 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260416 0 1.35 1.36 1.33 1.33 2267 1.33 down up incorrect
APYX.US Apyx Medical Corporation 20260416 0 3.88 4.1 3.86 3.94 303200 3.94 up down incorrect
AQB.US AquaBounty Technologies Inc 20260416 0 1.08 1.08 0.961 0.999 65400 0.999 down up incorrect
AQMS.US Aqua Metals Inc 20260416 0 4.29 4.428 4.17 4.38 45700 4.38 up up correct
AQST.US Aquestive Therapeutics Inc 20260416 0 4.25 4.3 4.15 4.26 961400 4.26 up up correct
ARAY.US Accuray Incorporated 20260416 0 0.43 0.46 0.41 0.45 1093500 0.45 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260416 0 0.821 0.83 0.7808 0.8128 1304897 0.8128 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260416 0 0.0738 0.0738 0.0738 0.0738 19443 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260416 0 3 3 2.9 2.93 16900 2.93 down down correct
ARCB.US ArcBest Corporation 20260416 0 109.23 114.68 108.95 114.17 533700 114.17 up up correct
ARCC.US Ares Capital Corporation 20260416 0 19 19.04 18.77 18.78 5727700 18.78 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260416 0 8.71 8.87 8.44 8.84 408300 8.84 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 1013 0.0002
ARDX.US Ardelyx Inc 20260416 0 6.3 6.35 6.185 6.28 1668700 6.28 down down correct
AREC.US American Resources Corporation 20260416 0 2.4 2.435 2.11 2.2 3742300 2.2 down down correct
ARGX.US argenx SE 20260416 0 840.36 843.11 825.47 828.35 255485 828.35 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260416 0 7.19 7.405 7.17 7.36 1126900 7.36 up up correct
ARKO.US Arko Corp 20260416 0 6.07 6.345 6.05 6.3 937900 6.3 up up correct
ARKR.US Ark Restaurants Corp 20260416 0 7 7.17 7 7.14 12200 7.14 up up correct
ARLP.US Alliance Resource Partners L.P 20260416 0 25.75 25.99 25.53 25.55 179300 25.55 down down correct
AROW.US Arrow Financial Corporation 20260416 0 36.02 36.6 36.02 36.39 111577 36.39 up up correct
ARQQ.US Arqit Quantum Inc 20260416 0 17.61 17.695 15.58 15.77 1100500 15.77 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260416 0 0.132 0.132 0.132 0.132 29704 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260416 0 24.56 24.62 23.675 24.19 900700 24.19 down down correct
ARRY.US Array Technologies Inc 20260416 0 7.54 7.845 7.49 7.62 5226000 7.62 up down incorrect
ARTL.US Artelo Biosciences Inc 20260416 0 5.1 5.24 4.18 4.86 446800 4.86 down up incorrect
ARTNA.US Artesian Resources Corporation 20260416 0 32.02 32.5373 31.7501 32.39 58981 32.39 up down incorrect
ARTW.US Art's 20260416 0 2.7061 2.7061 2.5801 2.61 19704 2.61 down down correct
ARVN.US Arvinas Inc 20260416 0 10.93 11.09 10.73 11 980800 11 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260416 0 71.475 72.18 67.42 67.98 1952900 67.98 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260416 0 20.77 20.77 20.77 20.77 0 20.77
ASLE.US AerSale Corporation 20260416 0 6.93 7.11 6.725 6.74 244100 6.74 down down correct
ASMB.US Assembly Biosciences Inc 20260416 0 29.74 30.05 29.09 29.32 175000 29.32 down up incorrect
ASML.US ASML Holding N.V 20260416 0 1453 1453.92 1406.5 1410.83 2626711 1407.7552 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260416 0 58.985 60.655 57.83 57.99 1140109 57.99 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260416 0 11.5 11.625 11.27 11.27 4700 11.27 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20260416 0 12.32 12.32 12.32 12.32 0 12.32
ASPS.US Altisource Portfolio Solutions S.A 20260416 0 6.99 7.03 6.75 7 19067 7 up down incorrect
ASPU.US Aspen Group Inc 20260416 0 0.3699 0.39 0.3135 0.39 67333 0.39 up down incorrect
ASRT.US Assertio Holdings Inc 20260416 0 18.01 18.06 18.01 18.02 247700 18.02 up up correct
ASRV.US AmeriServ Financial Inc 20260416 0 3.91 4.04 3.825 4.04 19534 4.04 up up correct
ASTC.US Astrotech Corporation 20260416 0 3.17 3.18 2.95 3.05 107918 3.05 down down correct
ASTE.US Astec Industries Inc 20260416 0 59 59.89 57.66 57.83 169600 57.83 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260416 0 4.92 4.995 4.725 4.77 1017619 4.77 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260416 0 0.1001 0.1001 0.1001 0.1001 7315 0.1001
ASTS.US AST SpaceMobile Inc 20260416 0 87.36 91.095 86.5 90.94 18094200 90.94 up up correct
ASUR.US Asure Software Inc 20260416 0 8.54 8.95 8.53 8.91 52100 8.91 up up correct
ASYS.US Amtech Systems Inc 20260416 0 16 16.41 15.76 16.4 113400 16.4 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260416 0 4 4.46 3.88 4.09 16706300 4.09 up up correct
ATCX.US Atlas Technical Consultants Inc 20260416 0 5.25 5.4 4.706 5.06 65700 5.06 down down correct
ATEC.US Alphatec Holdings Inc 20260416 0 11.44 11.6 10.81 10.82 1923800 10.82 down down correct
ATER.US Aterian Inc 20260416 0 0.7 0.71 0.681 0.71 49600 0.71 up up correct
ATEX.US Anterix Inc 20260416 0 37.72 40.555 37.58 40.36 344279 40.36 up up correct
ATHE.US Alterity Therapeutics Limited 20260416 0 3.65 3.98 3.65 3.97 10000 3.97 up up correct
ATLC.US Atlanticus Holdings Corporation 20260416 0 67.72 68.25 66.54 66.96 50000 66.96 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260416 0 24.975 25 24.95 24.99 26600 24.99 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260416 0 22.5 22.79 22.405 22.79 7100 22.79 up up correct
ATLO.US Ames National Corporation 20260416 0 28.51 28.79 28.25 28.35 75800 28.35 down down correct
ATMH.US All Things Mobile Analytic Inc 20260416 0 0.048 0.06 0.0396 0.06 49000 0.06 up down incorrect
ATNI.US ATN International Inc 20260416 0 26.69 28.42 26.69 28.23 115700 28.23 up down incorrect
ATOM.US Atomera Incorporated 20260416 0 5.17 5.4 4.975 5.32 593200 5.32 up down incorrect
ATOS.US Atossa Therapeutics Inc 20260416 0 5.64 5.78 5.52 5.77 34062 5.77 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260416 0 5.22 5.43 5.18 5.24 34800 5.24 up down incorrect
ATRC.US AtriCure Inc 20260416 0 29.3 29.66 28.85 28.88 462500 28.88 down down correct
ATRO.US Astronics Corporation 20260416 0 76.05 76.75 73.63 74.85 410800 74.85 down down correct
ATXI.US Avenue Therapeutics Inc 20260416 0 0.64 0.64 0.45 0.5 13775 0.5 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260416 0 37.98 38.07 37.77 37.83 686700 37.83 down down correct
AUBN.US Auburn National Bancorporation Inc 20260416 0 23.9 24 23.52 23.52 3800 23.52 down down correct
AUDC.US AudioCodes Ltd 20260416 0 8.9 8.97 8.85 8.91 55900 8.91 up up correct
AUID.US Ipsidy Inc. Common Stock 20260416 0 1.19 1.25 1.12 1.14 165000 1.14 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260416 0 15.97 16.03 15.71 15.83 846100 15.83 down down correct
AUR.US Aurora Innovation Inc 20260416 0 5.39 5.425 5.155 5.17 23641100 5.17 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260416 0 7.02 7.07 6.86 7.06 285749 7.06 up up correct
AUROW.US Aurora Innovation Inc 20260416 0 0.2209 0.2209 0.1881 0.19 130949 0.19 down down correct
AUTL.US Autolus Therapeutics plc 20260416 0 1.48 1.62 1.46 1.61 1607148 1.61 up up correct
AUUD.US Auddia Inc 20260416 0 4.59 4.68 4.461 4.68 26200 4.68 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260416 0 6.73 6.87 6.64 6.71 1419400 6.71 down down correct
AVAV.US AeroVironment Inc 20260416 0 203.31 207.23 197.7 201.99 1080500 201.99 down down correct
AVGO.US Broadcom Inc 20260416 0 395 399.68 392.35 398.47 18872900 398.47 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260416 0 5.88 5.89 5.615 5.7 246600 5.7 down down correct
AVNW.US Aviat Networks Inc 20260416 0 22.61 22.99 22.32 22.68 297900 22.68 up up correct
AVO.US Mission Produce Inc 20260416 0 13.53 13.965 13.53 13.78 1252435 13.78 up up correct
AVPT.US Avepoint Inc 20260416 0 9.96 10.04 9.861 9.965 1060200 9.965 up up correct
AVT.US Avnet Inc 20260416 0 70.18 72.56 69.86 72.3 1127400 72.3 up up correct
AVTX.US Avalo Therapeutics Inc 20260416 0 13.49 14.55 13.44 14.42 793600 14.42 up up correct
AVXL.US Anavex Life Sciences Corp 20260416 0 3.25 3.42 3.24 3.4 817200 3.4 up up correct
AWRE.US Aware Inc 20260416 0 1.26 1.38 1.2 1.25 18400 1.25 down up incorrect
AXGN.US AxoGen Inc 20260416 0 34.4 37.88 32.93 37.37 2644100 37.37 up up correct
AXON.US Axon Enterprise Inc 20260416 0 413.01 414.21 392.69 393.08 1090900 393.08 down down correct
AXSM.US Axsome Therapeutics Inc 20260416 0 182.85 184.96 180.22 184.19 410100 184.19 up up correct
AXTI.US AXT Inc 20260416 0 62.85 82.19 59.3 81.78 16836500 81.78 up up correct
AYTU.US Aytu Biopharma Inc 20260416 0 2.6 2.6 2.5 2.58 29800 2.58 down down correct
AZN.US AstraZeneca PLC 20260416 0 201.44 201.8 199.99 200.47 1414400 200.47 down down correct
BAC.US PQ 20260416 0 17.48 17.48 17.32 17.38 254852 17.1134 down down correct
BAND.US Bandwidth Inc 20260416 0 19.34 20.44 18.68 20.42 578074 20.42 up up correct
BANF.US BancFirst Corporation 20260416 0 112.17 113.05 111.45 111.67 113400 111.67 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260416 0 26.17 26.34 26.17 26.17 1200 26.17
BANR.US Banner Corporation 20260416 0 63.01 63.46 63.01 63.09 135100 63.09 up up correct
BANX.US StoneCastle Financial Corp 20260416 0 19.76 19.83 19.67 19.74 46000 19.5903 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260416 0 2.62 2.7 2.57 2.67 9500 2.67 up up correct
BATRA.US The Liberty Braves Group 20260416 0 49.8 50.49 49.8 50.3 44600 50.3 up up correct
BATRK.US The Liberty Braves Group 20260416 0 45.13 45.44 45 45.31 187800 45.31 up up correct
BBBY.US Bed Bath & Beyond Inc 20260416 0 5.35 5.35 5.14 5.21 1397000 5.21 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260416 0 7.58 7.58 7.38 7.4 121000 7.4 down down correct
BBGI.US Beasley Broadcast Group Inc 20260416 0 14.3 15.8 13.55 14 400400 14 down down correct
BBIG.US Vinco Ventures Inc 20260416 0 0.0028 0.0028 0.0028 0.0028 716 0.0028
BBIO.US BridgeBio Pharma Inc 20260416 0 77.21 78.45 76.28 77.51 917800 77.51 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260416 0 1.308 1.335 1.3 1.32 8000 1.32 up up correct
BBSI.US Barrett Business Services Inc 20260416 0 29.26 29.72 29.26 29.56 153340 29.56 up up correct
BCAB.US BioAtla Inc 20260416 0 4.56 4.9999 4.3101 4.91 40376 4.91 up up correct
BCBP.US BCB Bancorp Inc 20260416 0 9.31 9.39 9.17 9.19 61400 9.19 down up incorrect
BCDA.US BioCardia Inc 20260416 0 1.18 1.2 1.18 1.19 26400 1.19 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260416 0 0.85 0.9 0.85 0.88 4300 0.88 up down incorrect
BCML.US BayCom Corp 20260416 0 28.18 28.7 28.04 28.32 28900 28.32 up down incorrect
BCOR.US Blucora Inc 20260416 0 24.38 24.544 24.38 24.544 500 24.544 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260416 0 11 11 11 11 1950 11
BCPC.US Balchem Corporation 20260416 0 174.26 176.9 174.26 174.45 283500 174.45 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260416 0 9.45 9.58 9.33 9.52 4319800 9.52 up up correct
BCTX.US BriaCell Therapeutics Corp 20260416 0 4.66 4.66 4.25 4.32 201700 4.32 down down correct
BCYC.US Bicycle Therapeutics plc 20260416 0 5.29 5.29 5.1 5.14 227700 5.14 down down correct
BDSX.US Biodesix Inc 20260416 0 12.75 13.81 12.64 13.31 50700 13.31 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260416 0 2.87 2.96 2.835 2.92 840800 2.92 up down incorrect
BEAM.US Beam Therapeutics Inc 20260416 0 30.97 30.97 29.59 30.33 1712800 30.33 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260416 0 0.87 0.885 0.81 0.81 1946200 0.81 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260416 0 0.1351 0.1351 0.1351 0.1351 1243 0.1351
BEEM.US Beam Global 20260416 0 1.53 1.535 1.49 1.51 228300 1.51 down down correct
BELFA.US Bel Fuse Inc 20260416 0 218.28 222.63 217.82 221.73 25900 221.73 up up correct
BELFB.US Bel Fuse Inc 20260416 0 236.44 242.32 233.81 241.49 149000 241.49 up up correct
BFC.US Bank First Corporation 20260416 0 141.83 143.06 141.06 142.69 66100 142.69 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260416 0 1.07 1.08 1.025 1.08 115900 1.08 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260416 0 0.063 0.063 0.063 0.063 7848 0.063
BFST.US Business First Bancshares Inc 20260416 0 28.35 28.63 28.095 28.15 126300 28.15 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260416 0 0.0332 0.1 0.0332 0.0644 5896 0.0644 up up correct
BHF.US Brighthouse Financial Inc 20260416 0 62.09 62.443 62.005 62.3 499700 62.3 up up correct
BHFAL.US Brighthouse Financial Inc 20260416 0 17.29 17.3 17.08 17.08 20500 17.08 down down correct
BHFAM.US Brighthouse Financial Inc 20260416 0 11.91 11.961 11.83 11.83 30400 11.83 down down correct
BHFAN.US Brighthouse Financial Inc 20260416 0 13.34 13.34 13.22 13.22 8600 13.22 down down correct
BHFAO.US Brighthouse Financial Inc 20260416 0 16.88 16.9 16.8 16.85 19200 16.85 down down correct
BHFAP.US Brighthouse Financial Inc 20260416 0 16.44 16.47 16.2 16.2 15000 16.2 down down correct
BIDU.US Baidu Inc 20260416 0 126.97 127.23 122.96 125.03 2939900 125.03 down up incorrect
BIIB.US Biogen Inc 20260416 0 178.82 179.99 174.85 176.02 953500 176.02 down up incorrect
BILI.US Bilibili Inc 20260416 0 25.315 25.625 24.93 25.25 2620100 25.25 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260416 0 0.58 0.642 0.58 0.638 391300 0.638 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260416 0 14.395 14.44 10.85 10.91 30812580 10.91 down down correct
BIVI.US BioVie Inc 20260416 0 1.46 1.47 1.37 1.46 66600 1.46
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260416 0 1.95 2 1.92 1.965 7300 1.965 up up correct
BJRI.US BJ's Restaurants Inc 20260416 0 37.53 38 36.66 37.3 370900 37.3 down down correct
BKNG.US Booking Holdings Inc 20260416 0 186.57 188.17 184.14 184.56 5853000 184.56 down down correct
BKR.US Baker Hughes Company 20260416 0 59.58 61.04 59.28 60.6 6974900 60.6 up up correct
BKSC.US Bank of South Carolina Corporation 20260416 0 15.59 15.85 15.52 15.85 7909 15.85 up up correct
BKYI.US BIO 20260416 0 0.62 0.7 0.61 0.65 196570 6.5 up up correct
BL.US BlackLine Inc 20260416 0 33.03 33.31 32.53 32.71 471900 32.71 down down correct
BLBD.US Blue Bird Corporation 20260416 0 61.78 62.155 58.8 59.13 418900 59.13 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260416 0 13.138 13.138 11.595 11.69 1668400 11.69 down down correct
BLDP.US Ballard Power Systems Inc 20260416 0 3.08 3.1 2.86 2.9 2866200 2.9 down down correct
BLFS.US BioLife Solutions Inc 20260416 0 21.15 21.24 20.58 20.85 347300 20.85 down down correct
BLIN.US Bridgeline Digital Inc 20260416 0 0.86 0.8999 0.86 0.8835 26343 0.8835 up up correct
BLKB.US Blackbaud Inc 20260416 0 38.63 39.05 37.87 38.51 443500 38.51 down down correct
BLMN.US Bloomin' Brands Inc 20260416 0 6.49 6.65 6.39 6.4 3228600 6.4 down down correct
BLNK.US Blink Charging Co 20260416 0 0.6967 0.6967 0.6402 0.6668 1253247 0.6668 down down correct
BLRX.US BioLineRx Ltd 20260416 0 2.36 2.51 2.35 2.39 6300 2.39 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260416 0 3.855 4.03 3.76 4 663586 4 up up correct
BMBL.US Bumble Inc 20260416 0 4.12 4.325 4.065 4.31 3620191 4.31 up up correct
BMEA.US Biomea Fusion Inc 20260416 0 1.97 2 1.89 1.93 1082935 1.93 down down correct
BMRA.US Biomerica Inc 20260416 0 2.05 2.22 2.05 2.2 114600 2.2 up up correct
BMRC.US Bank of Marin Bancorp 20260416 0 26.48 26.69 26.22 26.26 73200 26.26 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260416 0 55.37 55.62 53.79 54.1 1459300 54.1 down down correct
BNGO.US Bionano Genomics Inc 20260416 0 1.28 1.28 1.22 1.26 100000 1.26 down down correct
BNR.US Burning Rock Biotech Limited 20260416 0 19.125 22.5 19.125 22.5 35949 22.5 up up correct
BNTC.US Benitec Biopharma Inc 20260416 0 13.49 13.84 13.03 13.46 122100 13.46 down down correct
BNTX.US BioNTech SE 20260416 0 99.74 102.155 98.84 102.12 647000 102.12 up up correct
BOKF.US BOK Financial Corporation 20260416 0 134.98 136.29 134.58 135.52 334000 135.52 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260416 0 4.87 4.895 4.705 4.81 9797 4.81 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260416 0 1.29 1.32 1.28 1.3 7100 1.3 up down incorrect
BOOM.US DMC Global Inc 20260416 0 5.34 5.42 5.31 5.35 222100 5.35 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260416 0 4.54 4.65 4.54 4.58 32000 4.58 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260416 0 22.46 23.15 22.25 22.61 22500 22.61 up up correct
BOXL.US Boxlight Corporation 20260416 0 1.2 1.23 1.18 1.2 108319 1.2
BPOP.US Popular Inc 20260416 0 144.69 145.51 143.77 144.36 462600 144.36 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260416 0 25.55 25.55 25.55 25.55 0 25.55
BPRN.US The Bank of Princeton 20260416 0 35.73 35.85 34.873 35.29 7100 35.29 down down correct
BPTH.US Bio 20260416 0 0.06 0.07 0.06 0.06 81600 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260416 0 16.38 16.56 16.32 16.42 8000 16.42 up up correct
BPYPN.US Brookfield Property Partners L.P 20260416 0 13.8 13.839 13.71 13.8 23400 13.8
BPYPO.US Brookfield Property Partners L.P 20260416 0 15.235 15.32 15.15 15.15 12900 15.15 down down correct
BPYPP.US Brookfield Property Partners L.P 20260416 0 16.15 16.17 16.06 16.1 4400 16.1 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260416 0 1.84 1.9 1.78 1.9 4748 1.9 up up correct
BRID.US Bridgford Foods Corporation 20260416 0 7.58 7.58 7.58 7.58 300 7.58
BRKR.US Bruker Corporation 20260416 0 39.48 39.71 38.67 38.94 1512300 38.94 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260416 0 1.37 1.4 1.345 1.39 39500 1.39 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260416 0 0.2603 0.2603 0.2466 0.257 1841500 0.257 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260416 0 23.36 23.5 22.46 22.87 4172900 22.87 down down correct
BSBK.US Bogota Financial Corp 20260416 0 8.677 8.677 8.49 8.56 6735 8.56 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260416 0 14.63 14.71 14.37 14.49 22439 14.49 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260416 0 0.001 0.001 0.001 0.001 1143900 0.001
BSRR.US Sierra Bancorp 20260416 0 35.65 36.23 35.52 35.7 45800 35.7 up up correct
BSVN.US Bank7 Corp 20260416 0 43.95 43.95 42.25 42.98 11500 42.98 down down correct
BSY.US Bentley Systems Incorporated 20260416 0 34.94 35.09 34.35 34.65 1603300 34.65 down down correct
BTAI.US BioXcel Therapeutics Inc 20260416 0 1.07 1.095 1.015 1.07 1189500 1.07
BTBD.US BT Brands Inc. Common Stock 20260416 0 1.82 2.05 1.78 2.03 895377 2.03 up up correct
BTBDW.US BT Brands Inc. Warrant 20260416 0 0.199 0.199 0.199 0.199 4573 0.199
BTBT.US Bit Digital Inc 20260416 0 1.54 1.55 1.47 1.52 12561300 1.52 down down correct
BTCS.US BTCS Inc. Common Stock 20260416 0 1.79 1.905 1.69 1.87 1429300 1.87 up up correct
BTCY.US Biotricity Inc. Common Stock 20260416 0 0.252 0.2704 0.24 0.2704 33319 0.2704 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260416 0 7.34 7.37 7.28 7.29 908900 7.29 down down correct
BUSE.US First Busey Corporation 20260416 0 26.48 26.56 26.14 26.2 339100 25.9431 down down correct
BVS.US Bioventus Inc 20260416 0 10.56 10.635 10.16 10.41 740100 10.41 down down correct
BWAY.US BrainsWay Ltd 20260416 0 15.67 15.79 15.2 15.33 156600 15.33 down down correct
BWB.US Bridgewater Bancshares Inc 20260416 0 18.72 18.81 18.58 18.64 56600 18.64 down down correct
BWEN.US Broadwind Inc 20260416 0 2.26 2.29 2.19 2.24 81713 2.24 down down correct
BWFG.US Bankwell Financial Group Inc 20260416 0 52.18 52.25 50.89 51.21 37313 51.21 down down correct
BWMN.US Bowman Consulting Group Ltd 20260416 0 31.66 31.9 30.8 30.9 70559 30.9 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260416 0 18.29 18.64 18.29 18.43 45100 18.43 up up correct
BYFC.US Broadway Financial Corporation 20260416 0 7.79 7.86 7.79 7.86 1100 7.86 up up correct
BYND.US Beyond Meat Inc 20260416 0 0.78 0.82 0.77 0.782 48491100 0.782 up up correct
BYRN.US Byrna Technologies Inc 20260416 0 6.9 7.01 6.28 6.28 692900 6.28 down down correct
BYSI.US BeyondSpring Inc 20260416 0 1.64 1.68 1.64 1.68 3700 1.68 up up correct
BZ.US Kanzhun Ltd ADR 20260416 0 14.46 14.71 14.33 14.35 3591700 14.35 down up incorrect
BZUN.US Baozun Inc 20260416 0 2.71 3.06 2.68 2.99 1561400 2.99 up down incorrect
CAAS.US China Automotive Systems Inc 20260416 0 4.25 4.3 4.23 4.29 9700 4.29 up down incorrect
CABA.US Cabaletta Bio Inc 20260416 0 3.44 3.56 3.37 3.52 1795200 3.52 up down incorrect
CAC.US Camden National Corporation 20260416 0 50.27 50.29 49.55 49.66 115800 49.66 down up incorrect
CACC.US Credit Acceptance Corporation 20260416 0 504.82 509.41 489.99 494.56 177600 494.56 down down correct
CADCX.US CADCX 20260416 0 23.96 23.96 23.96 23.96 0 23.96
CADEX.US CADEX 20260416 0 24.05 24.05 24.05 24.05 0 24.05
CADFX.US CION Ares Diversified Credit Fund W 20260416 0 24.31 24.31 24.31 24.31 0 24.31
CADL.US Candel Therapeutics Inc. Common Stock 20260416 0 5.18 5.205 5.035 5.16 1283765 5.16 down down correct
CADSX.US CADSX 20260416 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20260416 0 24.28 24.28 24.28 24.28 0 24.28
CADWX.US CADWX 20260416 0 24.12 24.12 24.12 24.12 0 24.12
CAKE.US The Cheesecake Factory Incorporated 20260416 0 60.91 61.51 59.73 60.24 1212000 60.24 down down correct
CALA.US Calithera Biosciences Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 176 0.0001
CALM.US Cal 20260416 0 74.85 76.78 74.84 76.31 729400 75.9595 up down incorrect
CAMP.US CalAmp Corp 20260416 0 4.61 4.79 4.45 4.5 86800 4.5 down up incorrect
CAMT.US Camtek Ltd 20260416 0 181.29 182.81 176.21 180.63 310900 180.63 down up incorrect
CAN.US Canaan Inc 20260416 0 0.556 0.557 0.516 0.527 8602700 0.527 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260416 0 35.29 35.45 33.44 34.59 849200 34.59 down up incorrect
CAR.US Avis Budget Group Inc 20260416 0 396 452 363.1 448.98 6658300 448.98 up up correct
CARE.US Carter Bankshares Inc 20260416 0 24.21 24.44 23.98 24.14 239000 24.14 down down correct
CARG.US CarGurus Inc 20260416 0 35.92 36.32 35.685 36.21 868100 36.21 up up correct
CARV.US Carver Bancorp Inc 20260416 0 1.59 1.79 1.59 1.79 2323 1.79 up up correct
CASH.US Meta Financial Group Inc 20260416 0 96 97.14 95.62 96.95 131300 96.95 up up correct
CASS.US Cass Information Systems Inc 20260416 0 46.75 47.14 46.38 46.59 68000 46.59 down down correct
CASY.US Casey's General Stores Inc 20260416 0 738.23 742.75 731.65 737.22 400000 736.7089 down down correct
CATY.US Cathay General Bancorp 20260416 0 53.14 53.73 52.82 52.94 304000 52.94 down down correct
CBAN.US Colony Bankcorp Inc 20260416 0 20.89 21.08 20.77 20.79 216300 20.79 down down correct
CBAT.US CBAK Energy Technology Inc 20260416 0 0.81 0.82 0.81 0.81 96200 0.81
CBFV.US CB Financial Services Inc 20260416 0 35.76 35.76 35.66 35.66 2005 35.66 down down correct
CBIO.US Catalyst Biosciences Inc 20260416 0 19.77 19.89 19.05 19.45 73800 19.45 down down correct
CBNK.US Capital Bancorp Inc 20260416 0 31.81 32 31.57 31.74 93000 31.74 down down correct
CBOE.US Cboe Global Markets Inc 20260416 0 302.72 309.87 302.4 309.38 790700 309.38 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260416 0 29.44 30.25 29.02 29.06 924300 29.06 down down correct
CBSH.US Commerce Bancshares Inc 20260416 0 50.54 50.84 50.23 50.45 1326100 50.45 down down correct
CCAP.US Crescent Capital BDC Inc 20260416 0 13.42 13.49 13.3134 13.36 224048 13.36 down down correct
CCB.US Coastal Financial Corporation 20260416 0 83.37 84.15 82.5 83 135372 83 down down correct
CCBG.US Capital City Bank Group Inc 20260416 0 46.25 46.46 45.965 46.06 69244 46.06 down down correct
CCCC.US C4 Therapeutics Inc 20260416 0 2.85 2.94 2.8 2.9 1338500 2.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260416 0 23.59 23.81 23.45 23.64 95500 23.64 up up correct
CCEL.US Cryo 20260416 0 3.7 3.91 3.61 3.62 9600 3.62 down down correct
CCEP.US Coca 20260416 0 95.85 97.98 95.82 96.78 1428600 96.78 up up correct
CCLFX.US CCLFX 20260416 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260416 0 30.3 30.62 30.3 30.47 123400 30.47 up up correct
CCNEP.US CNB Financial Corporation 20260416 0 24.98 24.98 24.98 24.98 0 24.98
CCOI.US Cogent Communications Holdings Inc 20260416 0 23.53 24 22.39 23.25 910200 23.25 down down correct
CCRN.US Cross Country Healthcare Inc 20260416 0 10.03 10.14 9.83 9.89 513700 9.89 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260416 0 25.65 26.42 25.48 26.37 73200 26.37 up up correct
CD.US Chindata Group Holdings Limited 20260416 0 4.58 4.89 4.57 4.815 63800 4.815 up up correct
CDLX.US Cardlytics Inc 20260416 0 0.99 1.01 0.931 0.952 829900 0.952 down down correct
CDNA.US CareDx Inc 20260416 0 21.75 22.81 20.1 22.42 2964100 22.42 up down incorrect
CDNS.US Cadence Design Systems Inc 20260416 0 309.45 312.88 303.31 306.96 2158500 306.96 down up incorrect
CDW.US CDW Corporation 20260416 0 130.45 133.68 130.26 133.31 1695500 133.31 up down incorrect
CDXS.US Codexis Inc 20260416 0 2.44 2.57 2.41 2.54 1308000 2.54 up down incorrect
CDZI.US Cadiz Inc 20260416 0 4.91 4.99 4.715 4.83 549559 4.83 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260416 0 19.55 19.58 19.28 19.39 5400 19.39 down down correct
CEDAX.US CEDAX 20260416 0 21.4 21.4 21.4 21.4 0 21.4
CEDIX.US Destra International & Event 20260416 0 21.43 21.43 21.43 21.43 0 21.43
CEDTX.US CEDTX 20260416 0 21.26 21.26 21.26 21.26 0 21.26
CELC.US Celcuity Inc 20260416 0 122.99 127.34 122.47 125.25 1103900 125.25 up up correct
CELH.US Celsius Holdings Inc 20260416 0 35.64 36.46 34.58 34.85 6433500 34.85 down down correct
CELU.US Celularity Inc 20260416 0 1.27 1.27 1.23 1.24 29041 1.24 down down correct
CELUW.US Celularity Inc 20260416 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260416 0 0.0257 0.0257 0.0234 0.024 3843 0.024 down down correct
CENT.US Central Garden & Pet Company 20260416 0 37.37 37.8999 37.32 37.87 37361 37.87 up up correct
CENTA.US Central Garden & Pet Company 20260416 0 33.5 34.08 33.41 33.98 291400 33.98 up up correct
CENX.US Century Aluminum Company 20260416 0 64.17 66.48 64.17 65.61 1074400 65.61 up up correct
CERS.US Cerus Corporation 20260416 0 2.03 2.14 1.98 2 1227300 2 down down correct
CERT.US Certara Inc 20260416 0 6.18 6.355 6.05 6.16 4242600 6.16 down down correct
CETX.US Cemtrex Inc 20260416 0 1.225 1.26 1.18 1.22 645200 1.22 down down correct
CEVA.US CEVA Inc 20260416 0 22.1 22.42 22 22.35 308300 22.35 up down incorrect
CFBK.US CF Bankshares Inc 20260416 0 29 29 28.45 28.59 10700 28.59 down up incorrect
CFFI.US C&F Financial Corporation 20260416 0 77.2 77.59 75.95 77.59 7045 77.59 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260416 0 7.55 7.6 7.51 7.55 981400 7.4664
CG.US The Carlyle Group Inc 20260416 0 52.52 52.71 51.04 51.28 3074300 51.28 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260416 0 17.64 17.64 17.44 17.48 9800 17.1913 down up incorrect
CGBD.US TCG BDC Inc 20260416 0 11.78 11.822 11.535 11.57 730600 11.57 down up incorrect
CGC.US Canopy Growth Corporation 20260416 0 1.15 1.17 1.12 1.15 8080800 1.15
CGCCX.US Griffin Inst Access Credit Fund CL C 20260416 0 22.41 22.41 22.41 22.41 0 22.41
CGEM.US Cullinan Oncology Inc 20260416 0 14.98 15.09 14.625 14.74 420800 14.74 down up incorrect
CGEN.US Compugen Ltd 20260416 0 2.84 2.91 2.82 2.89 480046 2.89 up down incorrect
CGNT.US Cognyte Software Ltd 20260416 0 9.86 9.978 9.59 9.62 536902 9.62 down up incorrect
CGNX.US Cognex Corporation 20260416 0 54.71 55.08 54.06 54.97 1048600 54.97 up down incorrect
CGO.US Calamos Global Total Return Fund 20260416 0 12.55 12.61 12.54 12.59 10300 12.59 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260416 0 1.11 1.13 1.08 1.11 1267000 1.11
CHCI.US Comstock Holding Companies Inc 20260416 0 18.06 18.49 18.06 18.2 15200 18.2 up up correct
CHCO.US City Holding Company 20260416 0 125.16 126.32 125.04 125.67 145700 125.67 up up correct
CHDN.US Churchill Downs Incorporated 20260416 0 92.24 93.34 91.19 93.27 927100 93.27 up up correct
CHEF.US The Chefs' Warehouse Inc 20260416 0 64.54 64.66 61.07 62.98 455700 62.98 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260416 0 11.75 11.8 11.67 11.78 146000 11.78 up up correct
CHKP.US Check Point Software Technologies Ltd 20260416 0 137.1 139.97 135.32 137.61 1490000 137.61 up up correct
CHMG.US Chemung Financial Corporation 20260416 0 58.63 64.49 57.59 59.3 7800 59.3 up up correct
CHNR.US China Natural Resources Inc 20260416 0 3.77 4.05 3.77 4.05 6300 4.05 up up correct
CHRS.US Coherus BioSciences Inc 20260416 0 1.87 1.96 1.85 1.9 1645000 1.9 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260416 0 168.08 183.25 168.08 181.61 3711500 181.61 up up correct
CHSCL.US CHS Inc 20260416 0 25.72 25.72 25.576 25.69 13900 25.69 down down correct
CHSCM.US CHS Inc 20260416 0 24.96 24.99 24.88 24.92 7700 24.92 down down correct
CHSCN.US CHS Inc 20260416 0 25.2 25.3 25.2 25.27 8100 25.27 up up correct
CHSCO.US CHS Inc 20260416 0 26.37 26.37 26.21 26.23 10600 26.23 down down correct
CHSCP.US CHS Inc 20260416 0 27.87 27.95 27.79 27.79 6865 27.79 down down correct
CHTR.US Charter Communications Inc 20260416 0 220.7 235.99 220.09 235.97 2058700 235.97 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260416 0 8.02 8.1 8.02 8.07 106700 8.07 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260416 0 12.02 12.07 11.96 12.05 232400 12.05 up down incorrect
CIFR.US Cipher Mining Inc 20260416 0 18.2 18.25 16.84 17.34 21047460 17.34 down up incorrect
CIGI.US Colliers International Group Inc 20260416 0 114.25 115.63 113.6 115.08 186400 115.08 up up correct
CINF.US Cincinnati Financial Corporation 20260416 0 163 163.82 161.82 163.36 559400 163.36 up up correct
CIVB.US Civista Bancshares Inc 20260416 0 23.76 24.07 23.53 23.59 101600 23.59 down up incorrect
CIZN.US Citizens Holding Company 20260416 0 8.95 8.95 8.95 8.95 0 8.95
CLAR.US Clarus Corporation 20260416 0 2.71 2.82 2.7 2.81 160200 2.81 up up correct
CLBK.US Columbia Financial Inc 20260416 0 18.26 18.34 18.16 18.17 126700 18.17 down down correct
CLBT.US Cellebrite DI 20260416 0 13 13.19 12.7 12.71 1271500 12.71 down down correct
CLDX.US Celldex Therapeutics Inc 20260416 0 33.82 33.97 33.29 33.86 853200 33.86 up up correct
CLFD.US Clearfield Inc 20260416 0 27.85 28.87 27.85 28.87 74500 28.87 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260416 0 0.328 0.385 0.301 0.352 197000 0.352 up up correct
CLIR.US ClearSign Technologies Corporation 20260416 0 5.9 6.14 5.22 5.33 17500 5.33 down down correct
CLLS.US Cellectis S.A 20260416 0 4.29 4.35 4.143 4.27 14100 4.27 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260416 0 32.08 32.91 32.08 32.54 1146100 32.54 up up correct
CLNE.US Clean Energy Fuels Corp 20260416 0 2.31 2.34 2.26 2.29 888800 2.29 down down correct
CLNN.US Clene Inc 20260416 0 6.31 6.61 6.3 6.35 63800 6.35 up up correct
CLOV.US Clover Health Investments Corp 20260416 0 2.16 2.22 2.145 2.16 4969707 2.16
CLPS.US CLPS Incorporation 20260416 0 1.03 1.03 0.92 0.93 42800 0.93 down down correct
CLPT.US ClearPoint Neuro Inc 20260416 0 10.57 10.7 10.34 10.5 273400 10.5 down down correct
CLRB.US Cellectar Biosciences Inc 20260416 0 3.08 3.08 2.925 3.01 19759 3.01 down down correct
CLRO.US ClearOne Inc 20260416 0 2.9 3.07 2.85 3.07 13700 3.07 up up correct
CLSK.US CleanSpark Inc 20260416 0 11.485 11.51 10.825 11.42 16932400 11.42 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260416 0 15.95 15.98 15.95 15.96 3100 15.96 up up correct
CLVR.US Clever Leaves Holdings Inc 20260416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260416 0 1.2201 1.2773 1.2201 1.2773 9671 1.2773 up up correct
CMBM.US Cambium Networks Corporation 20260416 0 0.086 0.0861 0.086 0.086 4240 0.086
CMCO.US Columbus McKinnon Corporation 20260416 0 15.08 15.27 14.98 15 233100 14.932 down down correct
CMCSA.US Comcast Corporation 20260416 0 28.34 29.46 28.27 29.35 27115800 29.35 up up correct
CMCT.US CIM Commercial Trust Corporation 20260416 0 0.76 0.78 0.53 0.56 125740 5.6 down down correct
CME.US CME Group Inc 20260416 0 296.18 298.25 295.26 296.22 1900800 296.22 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260416 0 1.72 1.72 1.62 1.67 50700 1.67 down down correct
CMPR.US Cimpress plc 20260416 0 78.27 79.99 78.27 79.18 96200 79.18 up up correct
CMPS.US COMPASS Pathways plc 20260416 0 5.97 6.75 5.8 6.66 9757421 6.66 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260416 0 5.87 6.845 5.81 6.53 7118346 6.53 up up correct
CMTL.US Comtech Telecommunications Corp 20260416 0 3.74 4.03 3.64 4 236200 4 up up correct
CNDT.US Conduent Incorporated 20260416 0 1.55 1.6 1.53 1.59 881300 1.59 up up correct
CNET.US ZW Data Action Technologies Inc 20260416 0 0.73 0.79 0.67 0.78 46700 0.78 up up correct
CNEY.US CN Energy Group. Inc 20260416 0 0.5 0.54 0.486 0.499 66700 0.499 down down correct
CNOB.US ConnectOne Bancorp Inc 20260416 0 28.29 28.38 27.94 28.03 233600 28.03 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260416 0 24.67 24.75 24.657 24.75 2800 24.75 up up correct
CNRLX.US CNRLX 20260416 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260416 0 4.46 4.46 4.46 4.46 0 4.46
CNSP.US CNS Pharmaceuticals Inc 20260416 0 2.85 2.85 2.58 2.66 22900 2.66 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260416 0 39.6 39.63 39.49 39.53 2510800 39.53 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260416 0 2.95 3.065 2.95 2.99 245643 2.99 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260416 0 2.51 2.519 2.26 2.29 930200 2.29 down down correct
CNTY.US Century Casinos Inc 20260416 0 1.51 1.51 1.46 1.47 51328 1.47 down down correct
CNXC.US Concentrix Corporation 20260416 0 28.95 29.68 28.95 29.6 1220200 29.202 up up correct
CNXN.US PC Connection Inc 20260416 0 62.81 64 62.6 63.95 58700 63.95 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260416 0 49.88 50.72 47.23 48.335 895900 48.335 down down correct
COCP.US Cocrystal Pharma Inc 20260416 0 1.47 1.59 1.47 1.57 503300 1.57 up up correct
CODA.US Coda Octopus Group Inc 20260416 0 13.02 13.38 12.73 13.38 137300 13.38 up up correct
CODX.US Co 20260416 0 1.44 1.48 1.3901 1.46 87220 1.46 up up correct
COF.US PN 20260416 0 16.43 16.445 16.35 16.36 8703 16.36 down down correct
COFS.US ChoiceOne Financial Services Inc 20260416 0 30.11 30.575 29.7 29.81 89366 29.81 down down correct
COGT.US Cogent Biosciences Inc 20260416 0 36.12 36.43 35.57 36.19 1677120 36.19 up down incorrect
COHR.US Coherent Inc 20260416 0 315 332 312.92 328 6805400 328 up down incorrect
COHU.US Cohu Inc 20260416 0 38.9 39.53 38.49 39.37 942900 39.37 up down incorrect
COIN.US Coinbase Global Inc 20260416 0 197.5 200.58 188.5 199.83 11235800 199.83 up down incorrect
COKE.US Coca 20260416 0 187.46 191.1 184 186.16 419000 185.9184 down up incorrect
COLB.US Columbia Banking System Inc 20260416 0 29.1 29.28 28.86 28.97 1942200 28.97 down down correct
COLL.US Collegium Pharmaceutical Inc 20260416 0 34.75 35.25 32.64 33.04 763371 33.04 down down correct
COLM.US Columbia Sportswear Company 20260416 0 58.04 59.09 57.47 57.74 342000 57.74 down down correct
COMS.US COMSovereign Holding Corp 20260416 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 20260416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260416 0 10.71 10.94 9.71 10.92 93600 10.92 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260416 0 43.82 44.3 43.2 43.96 901800 43.96 up up correct
COST.US Costco Wholesale Corporation 20260416 0 985 995.748 981.61 987.21 1484286 985.7796 up up correct
CPHC.US Canterbury Park Holding Corporation 20260416 0 15.6 15.69 15.55 15.69 800 15.69 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260416 0 3.24 3.3787 3.07 3.09 63412 3.09 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260416 0 0.292 0.388 0.28 0.36 2816200 0.36 up up correct
CPRDX.US CPRDX 20260416 0 11.35 11.35 11.35 11.35 0 11.35
CPREX.US CPREX 20260416 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260416 0 11.35 11.35 11.35 11.35 0 11.35
CPRT.US Copart Inc 20260416 0 33.39 33.7 33.16 33.27 7082000 33.27 down down correct
CPRTX.US CPRTX 20260416 0 11.35 11.35 11.35 11.35 0 11.35
CPRX.US Catalyst Pharmaceuticals Inc 20260416 0 25.74 26.04 25.58 25.89 913000 25.89 up up correct
CPSH.US CPS Technologies Corporation 20260416 0 5.25 5.28 4.91 5 347200 5 down down correct
CPSS.US Consumer Portfolio Services Inc 20260416 0 8.43 8.49 8.43 8.49 9000 8.49 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260416 0 14.03 14.05 13.88 13.9 84200 13.9 down down correct
CRAI.US CRA International Inc 20260416 0 160.74 165.44 159.77 162 150800 162 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260416 0 9.97 10.268 9.93 10.14 177100 10.14 up up correct
CRBU.US Caribou Biosciences Inc 20260416 0 2.21 2.215 2.1 2.15 2089139 2.15 down down correct
CRCT.US Cricut Inc 20260416 0 4.3 4.38 4.285 4.35 456540 4.35 up up correct
CRDF.US Cardiff Oncology Inc 20260416 0 1.69 1.73 1.65 1.69 667500 1.69
CRDFX.US CRDFX 20260416 0 22.42 22.42 22.42 22.42 0 22.42
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260416 0 22.41 22.41 22.41 22.41 0 22.41
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260416 0 1.43 1.44 1.36 1.41 331200 1.41 down down correct
CRDLX.US CRDLX 20260416 0 22.41 22.41 22.41 22.41 0 22.41
CRDTX.US Griffin Inst Access Credit Fund CL A 20260416 0 22.42 22.42 22.42 22.42 0 22.42
CREDX.US CREDX 20260416 0 8.04 8.04 8.04 8.04 0 8.04
CREG.US China Recycling Energy Corporation 20260416 0 0.68 0.75 0.65 0.75 2858200 0.75 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260416 0 11.4 11.64 11.38 11.61 306800 11.61 up up correct
CREX.US Creative Realities Inc 20260416 0 3.76 3.81 3.6 3.75 40900 3.75 down down correct
CRIS.US Curis Inc 20260416 0 0.71 0.74 0.59 0.59 1631900 0.59 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260416 0 0.25 0.25 0.25 0.25 500 0.25
CRMD.US CorMedix Inc 20260416 0 7.26 7.34 7.12 7.13 868200 7.13 down up incorrect
CRMT.US America's Car 20260416 0 11.61 12.23 11.58 11.79 141700 11.79 up down incorrect
CRNC.US Cerence Inc 20260416 0 8.41 8.74 8.4 8.5 707300 8.5 up down incorrect
CRNT.US Ceragon Networks Ltd 20260416 0 2.52 2.54 2.47 2.5 366977 2.5 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260416 0 39.77 40 38.73 39.02 747600 39.02 down up incorrect
CRON.US Cronos Group Inc 20260416 0 2.71 2.719 2.655 2.68 1196900 2.68 down up incorrect
CROX.US Crocs Inc 20260416 0 103.34 104.23 101.96 102.25 1101500 102.25 down down correct
CRSP.US CRISPR Therapeutics AG 20260416 0 56.84 57.24 54.57 55.72 1713600 55.72 down down correct
CRSR.US Corsair Gaming Inc 20260416 0 6.22 6.435 6.13 6.39 1126300 6.39 up up correct
CRTD.US Creatd Inc 20260416 0 9.75 9.75 9.75 9.75 0 9.75
CRTO.US Criteo S.A 20260416 0 19.48 19.86 19.2 19.39 144500 19.39 down down correct
CRUS.US Cirrus Logic Inc 20260416 0 159.05 165.28 159 164.84 1001500 164.84 up up correct
CRVL.US CorVel Corporation 20260416 0 56.14 57.04 55.6 56.4 158000 56.4 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260416 0 15.205 15.29 14.68 15.04 632500 15.04 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260416 0 421.85 425.77 411.09 418.2 2991100 418.2 down up incorrect
CRWS.US Crown Crafts Inc 20260416 0 2.75 2.76 2.71 2.76 43000 2.76 up down incorrect
CSBR.US Champions Oncology Inc 20260416 0 6.08 6.1 5.77 6.1 1900 6.1 up up correct
CSCO.US Cisco Systems Inc 20260416 0 82.08 84.53 82 84.5 14609000 84.5 up up correct
CSGP.US CoStar Group Inc 20260416 0 39.77 40.41 39.57 40.04 6694100 40.04 up up correct
CSGS.US CSG Systems International Inc 20260416 0 80.22 80.35 80.2 80.26 365100 80.26 up up correct
CSIQ.US Canadian Solar Inc 20260416 0 13.68 14.28 12.76 12.98 4018100 12.98 down down correct
CSPI.US CSP Inc 20260416 0 8.99 9.89 8.39 9.08 11600 9.08 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260416 0 19.17 19.17 18.95 19.06 210200 19.06 down down correct
CSTE.US Caesarstone Ltd 20260416 0 1.66 1.66 1.55 1.62 101791 1.62 down down correct
CSTL.US Castle Biosciences Inc 20260416 0 24.62 24.822 24.135 24.56 261600 24.56 down down correct
CSWC.US Capital Southwest Corporation 20260416 0 23.93 24.13 23.68 23.82 819400 23.82 down down correct
CSX.US CSX Corporation 20260416 0 42.12 42.89 42.09 42.72 11641100 42.72 up up correct
CTAS.US Cintas Corporation 20260416 0 176.49 178.74 176.44 177.52 1754200 177.52 up up correct
CTBI.US Community Trust Bancorp Inc 20260416 0 65.8 65.9 64.2 64.85 131100 64.85 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260416 0 4.68 4.6937 4.59 4.61 477211 4.61 down down correct
CTLP.US Cantaloupe Inc 20260416 0 10.83 10.89 10.78 10.83 1193590 10.83
CTMX.US CytomX Therapeutics Inc 20260416 0 4.58 5.075 4.555 4.89 5678100 4.89 up up correct
CTRE.US CareTrust REIT Inc 20260416 0 39.71 40.09 39.48 39.5 1596200 39.5 down down correct
CTRM.US Castor Maritime Inc 20260416 0 1.85 1.86 1.8 1.82 20600 1.82 down down correct
CTRN.US Citi Trends Inc 20260416 0 47.92 50.25 46.24 49.97 166500 49.97 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260416 0 60.73 61.23 60.35 60.53 4790900 60.53 down down correct
CTSO.US Cytosorbents Corporation 20260416 0 0.61 0.63 0.6 0.61 52300 0.61
CTXR.US Citius Pharmaceuticals Inc 20260416 0 0.87 0.87 0.816 0.855 223200 0.855 down down correct
CUE.US Cue Biopharma Inc 20260416 0 0.65 0.82 0.5506 0.6152 363809 18.456 down down correct
CUEN.US Cuentas Inc 20260416 0 0.25 0.25 0.25 0.25 1048 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20260416 0 14 14 14 14 237 14
CURI.US CuriosityStream Inc 20260416 0 3.32 3.44 3.32 3.42 323800 3.42 up up correct
CVBF.US CVB Financial Corp 20260416 0 20.18 20.39 20.07 20.08 2554300 20.08 down down correct
CVCO.US Cavco Industries Inc 20260416 0 502.68 509.05 500.73 503.05 116900 503.05 up up correct
CVGI.US Commercial Vehicle Group Inc 20260416 0 3.94 4.01 3.67 4.01 437300 4.01 up up correct
CVGW.US Calavo Growers Inc 20260416 0 26.89 26.93 26.5 26.67 550500 26.4794 down down correct
CVLG.US Covenant Logistics Group Inc 20260416 0 28.11 29.32 27.98 29.2 177400 29.2 up up correct
CVLT.US Commvault Systems Inc 20260416 0 93.68 95.59 93 94.86 1148000 94.86 up up correct
CVRX.US CVRx Inc. Common Stock 20260416 0 7.45 7.733 7.31 7.36 254000 7.36 down down correct
CVV.US CVD Equipment Corporation 20260416 0 4.44 4.57 4.28 4.54 68700 4.54 up up correct
CWBC.US Community West Bancshares 20260416 0 24.07 24.19 23.93 23.94 136500 23.94 down down correct
CWCO.US Consolidated Water Co. Ltd 20260416 0 33.95 34.2025 32.64 32.75 286373 32.75 down down correct
CWST.US Casella Waste Systems Inc 20260416 0 81.58 83.2 81.58 82.09 458300 82.09 up up correct
CXDO.US Crexendo Inc 20260416 0 6.42 6.48 6.385 6.47 91200 6.47 up up correct
CYAN.US Cyanotech Corporation 20260416 0 0.3895 0.3895 0.3895 0.3895 2200 0.3895
CYCN.US Cyclerion Therapeutics Inc 20260416 0 2.95 3.04 2.86 2.98 193000 2.98 up up correct
CYPS.US Cyclo3pss Corporation 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260416 0 10.06 10.18 9.92 10.17 289500 10.17 up up correct
CYTK.US Cytokinetics Incorporated 20260416 0 65.6 65.63 63.97 65.42 1168800 65.42 down up incorrect
CZNC.US Citizens & Northern Corporation 20260416 0 23.29 23.39 23.04 23.17 22100 23.17 down up incorrect
CZR.US Caesars Entertainment Inc 20260416 0 27.35 27.75 27.12 27.68 2999900 27.68 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260416 0 20.35 20.6 20.26 20.34 18800 20.34 down down correct
DAKT.US Daktronics Inc 20260416 0 19.02 19.25 19.01 19.07 330200 19.07 up up correct
DARE.US Daré Bioscience Inc 20260416 0 1.81 2.78 1.78 2.72 3226400 2.72 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260416 0 21.47 21.48 21.45 21.45 1219600 21.45 down down correct
DBGI.US Digital Brands Group Inc 20260416 0 1.79 1.99 1.77 1.86 492700 1.86 up up correct
DBVT.US DBV Technologies S.A 20260416 0 21.06 21.06 20.46 20.61 77500 20.61 down down correct
DBX.US Dropbox Inc 20260416 0 23.94 24.34 23.82 24.1 3510300 24.1 up up correct
DCBO.US Docebo Inc 20260416 0 16.45 16.46 16 16.25 63800 16.25 down down correct
DCGO.US DocGo Inc 20260416 0 0.528 0.6 0.528 0.585 2247300 0.585 up up correct
DCOM.US Dime Community Bancshares Inc 20260416 0 35.97 36.2 35.81 35.9 207300 35.65 down down correct
DCOMP.US Dime Community Bancshares Inc 20260416 0 18.8 18.8199 18.7 18.8 4033 18.8
DCTH.US Delcath Systems Inc 20260416 0 10.99 10.99 10.748 10.83 239300 10.83 down down correct
DDOG.US Datadog Inc 20260416 0 128.39 128.75 122.595 123.47 6308200 123.47 down down correct
DFH.US Dream Finders Homes Inc 20260416 0 13.58 13.9199 13.4405 13.58 487323 13.58
DGICA.US Donegal Group Inc 20260416 0 17.2 17.37 17.2 17.28 67623 17.0822 up up correct
DGICB.US Donegal Group Inc 20260416 0 18.48 18.65 18.35 18.65 1911 18.4805 up up correct
DGII.US Digi International Inc 20260416 0 53.79 54.4 50.48 53.65 463400 53.65 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260416 0 1.07 1.09 1.02 1.05 199000 1.05 down down correct
DHC.US Diversified Healthcare Trust 20260416 0 7.41 7.5 7.16 7.16 1444553 7.1503 down up incorrect
DHCNI.US DHCNI 20260416 0 18.26 18.28 18 18 3600 18 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260416 0 19.2 19.2 18.4701 19.04 2724 19.04 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20260416 0 172.25 172.76 172.135 172.69 28755 172.69 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260416 0 5.81 6.03 5.778 5.95 276000 5.95 up up correct
DIOD.US Diodes Incorporated 20260416 0 89.58 93.98 89.58 93.95 646600 93.95 up up correct
DJCO.US Daily Journal Corporation 20260416 0 546.12 547.93 534.95 539.65 48900 539.65 down down correct
DKNG.US DraftKings Inc 20260416 0 23.79 24.165 23.3 23.74 9865100 23.74 down down correct
DLHC.US DLH Holdings Corp 20260416 0 5.7 6.06 5.62 6.06 9500 6.06 up up correct
DLO.US DLocal Limited Class A Common Shares 20260416 0 13.65 13.85 13.405 13.51 1731869 13.51 down down correct
DLPN.US Dolphin Entertainment Inc 20260416 0 1.52 1.54 1.49 1.52 7600 1.52
DLTH.US Duluth Holdings Inc 20260416 0 3.175 3.27 3.15 3.18 33700 3.18 up up correct
DLTR.US Dollar Tree Inc 20260416 0 101.4 103.31 99.79 99.93 2901200 99.93 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260416 0 6.56 6.67 6.35 6.62 128900 6.62 up up correct
DMLP.US Dorchester Minerals L.P 20260416 0 27.87 28.47 27.86 28.23 144839 28.23 up up correct
DMRC.US Digimarc Corporation 20260416 0 6.74 6.9 6.515 6.79 116642 6.79 up up correct
DNLI.US Denali Therapeutics Inc 20260416 0 21.63 21.8 20.64 20.71 1515700 20.71 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260416 0 3.46 3.635 3.45 3.55 2379600 3.55 up up correct
DOCU.US DocuSign Inc 20260416 0 47.85 48.28 45.9 46.06 3438800 46.06 down down correct
DOGZ.US Dogness (International) Corporation 20260416 0 1.37 1.37 1.32 1.32 31400 1.32 down down correct
DOMO.US Domo Inc 20260416 0 3.24 3.455 3.19 3.42 1368800 3.42 up up correct
DORM.US Dorman Products Inc 20260416 0 105.94 108.15 105.51 106.21 218100 106.21 up up correct
DOX.US Amdocs Limited 20260416 0 66.16 66.76 65.79 66.55 689100 66.55 up up correct
DOYU.US DouYu International Holdings Limited 20260416 0 4.81 4.9 4.75 4.805 12600 4.805 down down correct
DPRO.US Draganfly Inc. Common Shares 20260416 0 6.12 6.34 6 6.24 1490737 6.24 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260416 0 16.546 16.546 16.33 16.466 1900 16.1459 down down correct
DRIO.US DarioHealth Corp 20260416 0 7.36 7.39 6.352 7.03 45700 7.03 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260416 0 1.3 1.37 1.26 1.35 222500 1.35 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260416 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260416 0 12.81 12.96 12.645 12.7 781100 12.7 down down correct
DSGN.US Design Therapeutics Inc 20260416 0 12.76 12.76 12.2 12.51 563900 12.51 down down correct
DSGX.US The Descartes Systems Group Inc 20260416 0 74.76 76.62 74.38 75.8 1034100 75.8 up up correct
DSP.US Viant Technology Inc 20260416 0 11.81 12.4799 11.7999 12.26 326595 12.26 up up correct
DSWL.US Deswell Industries Inc 20260416 0 3.33 3.35 3.25 3.25 9200 3.25 down down correct
DTIL.US Precision BioSciences Inc 20260416 0 7.67 7.67 7.312 7.53 213500 7.53 down down correct
DTSS.US Datasea Inc 20260416 0 1.17 1.19 1.04 1.13 1681402 1.13 down down correct
DTST.US Data Storage Corporation 20260416 0 3.94 4.08 3.89 3.95 37300 3.95 up up correct
DTSTW.US Data Storage Corporation 20260416 0 0.0597 0.0728 0.055 0.0728 178853 0.0728 up up correct
DUO.US Fangdd Network Group Ltd 20260416 0 1.39 1.47 1.33 1.38 85300 1.38 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260416 0 101.02 104.33 99.58 103.45 2122100 103.45 up up correct
DUOT.US Duos Technologies Group Inc 20260416 0 8.32 8.45 8.0488 8.4 432806 8.4 up up correct
DWSN.US Dawson Geophysical Company 20260416 0 2.77 2.85 2.72 2.84 47200 2.84 up up correct
DXCM.US DexCom Inc 20260416 0 61.29 63.89 60.82 61.23 5747300 61.23 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260416 0 0.57 0.58 0.56 0.57 72300 0.57
DXPE.US DXP Enterprises Inc 20260416 0 151.83 152.65 149.3 151.15 184800 151.15 down down correct
DXYN.US The Dixie Group Inc 20260416 0 0.36 0.36 0.36 0.36 162 0.36
DYAI.US Dyadic International Inc 20260416 0 0.88 0.89 0.87 0.88 51600 0.88
DYN.US Dyne Therapeutics Inc 20260416 0 20 20.385 19.47 19.91 1920400 19.91 down down correct
EA.US Electronic Arts Inc 20260416 0 203.53 203.65 203.08 203.37 1558200 203.37 down up incorrect
EBAY.US eBay Inc 20260416 0 99.55 102.91 99.5 101.96 4316300 101.96 up down incorrect
EBC.US Eastern Bankshares Inc 20260416 0 20.81 20.875 20.645 20.73 2103300 20.73 down down correct
EBET.US Esports Technologies Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260416 0 21.9 22.14 21.66 21.71 32300 21.71 down down correct
EBON.US Ebang International Holdings Inc 20260416 0 2 2.13 2 2.11 2500 2.11 up up correct
ECOR.US electroCore Inc 20260416 0 6.79 6.95 6.5 6.68 29500 6.68 down down correct
ECPG.US Encore Capital Group Inc 20260416 0 78.5 79.92 77.62 78.7 548300 78.7 up up correct
EDAP.US EDAP TMS S.A 20260416 0 3.54 3.7 3.5 3.59 60400 3.59 up up correct
EDIT.US Editas Medicine Inc 20260416 0 3.35 3.4 3.221 3.35 1376600 3.35
EDRY.US EuroDry Ltd 20260416 0 21.05 21.05 19.9 19.99 32394 19.99 down down correct
EDSA.US Edesa Biotech Inc 20260416 0 5.35 5.76 5.06 5.14 207900 5.14 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260416 0 0.922 1.04 0.922 1 1000 1 up up correct
EDUC.US Educational Development Corporation 20260416 0 1.35 1.38 1.32 1.37 131800 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260416 0 73.92 74.62 73.48 74.24 595600 74.24 up up correct
EEIQ.US Elite Education Group International Limited 20260416 0 3.79 4.407 3.69 4.28 64500 4.28 up up correct
EFOI.US Energy Focus Inc 20260416 0 2.0233 2.09 1.9918 2.09 7057 2.09 up up correct
EFSC.US Enterprise Financial Services Corp 20260416 0 57.54 57.77 57.13 57.33 156700 57.33 down down correct
EFTR.US Effector Therapeutics Inc 20260416 0 0.0006 0.0006 0.0006 0.0006 104 0.0006
EGAN.US eGain Corporation 20260416 0 7.76 8.04 7.76 7.95 132519 7.95 up up correct
EGBN.US Eagle Bancorp Inc 20260416 0 27.49 27.51 27.08 27.34 190400 27.34 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260416 0 28.885 28.885 28.885 28.885 100 28.885
EGRX.US Eagle Pharmaceuticals Inc 20260416 0 0.35 0.35 0.35 0.35 100 0.35
EH.US EHang Holdings Limited 20260416 0 11.68 11.83 11.5 11.69 641600 11.69 up up correct
EHTH.US eHealth Inc 20260416 0 1.6 1.81 1.598 1.8 962309 1.8 up up correct
EIOAX.US EIOAX 20260416 0 8.26 8.26 8.26 8.26 0 8.26
EIOMX.US EIOMX 20260416 0 8.14 8.14 8.14 8.14 0 8.14
EJH.US E 20260416 0 1.76 1.8921 1.76 1.8921 31285 1.8921 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20260416 0 10.36 10.56 10 10.4 22300 10.4 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260416 0 3.4 3.74 3.275 3.73 3045800 3.73 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260416 0 0.0876 0.189 0.0876 0.17 1849 0.17 up down incorrect
ELSE.US Electro 20260416 0 4.4 4.43 4.4 4.43 2800 4.43 up up correct
ELTK.US Eltek Ltd 20260416 0 8.46 8.46 8.46 8.46 1500 8.46
ELYS.US Elys Game Technology Corp 20260416 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EM.US Smart Share Global Limited 20260416 0 1.14 1.17 1.14 1.17 4876 1.17 up up correct
EML.US The Eastern Company 20260416 0 22.16 22.33 21.61 21.99 17800 21.99 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260416 0 0.82 0.898 0.8 0.889 1802900 0.889 up up correct
ENPH.US Enphase Energy Inc 20260416 0 32.89 33.2 31.14 31.96 5782400 31.96 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260416 0 0.545 0.545 0.48 0.51 210600 0.51 down down correct
ENSG.US The Ensign Group Inc 20260416 0 196.6 198.44 196.12 197.72 158900 197.72 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260416 0 14.4 14.52 14.02 14.06 83361 14.06 down down correct
ENTG.US Entegris Inc 20260416 0 136.7 138.4 135.23 135.92 1886800 135.8261 down down correct
ENTX.US Entera Bio Ltd 20260416 0 1.21 1.22 1.13 1.2 108406 1.2 down down correct
ENVB.US Enveric Biosciences Inc 20260416 0 1.96 3.08 1.96 2.35 11342900 2.35 up up correct
ENVX.US Enovix Corporation 20260416 0 6.41 6.57 6.165 6.54 5909400 6.54 up up correct
EOLS.US Evolus Inc 20260416 0 4.56 4.62 4.495 4.53 322500 4.53 down down correct
EOSE.US Eos Energy Enterprises Inc 20260416 0 7.26 7.35 6.86 7.11 26259900 7.11 down down correct
EPSN.US Epsilon Energy Ltd 20260416 0 5.99 6.0799 5.91 5.99 239406 5.99
EQ.US Equillium Inc 20260416 0 2.08 2.1 1.96 1.98 203600 1.98 down down correct
EQBK.US Equity Bancshares Inc 20260416 0 45.24 45.7 44.75 45.07 212000 45.07 down down correct
EQIX.US Equinix Inc. (REIT) 20260416 0 1051.1 1072.88 1051.1 1070.9 467500 1070.9 up up correct
ERAS.US Erasca Inc. Common Stock 20260416 0 18.13 18.5 17.625 18.23 2917900 18.23 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260416 0 11.92 12.19 11.83 12.16 15834100 12.16 up up correct
ERIE.US Erie Indemnity Company 20260416 0 245.17 246.96 240.05 241.27 278100 241.27 down down correct
ERII.US Energy Recovery Inc 20260416 0 10.62 10.7 10.28 10.45 785300 10.45 down down correct
ESCA.US Escalade Incorporated 20260416 0 18.12 18.25 17.81 18.08 17543 18.08 down down correct
ESEA.US Euroseas Ltd 20260416 0 70.25 72.72 70.25 72 58075 72 up up correct
ESLT.US Elbit Systems Ltd 20260416 0 885.54 887.73 865.25 869.79 135700 869.79 down down correct
ESPR.US Esperion Therapeutics Inc 20260416 0 2.18 2.21 2.03 2.05 7925400 2.05 down down correct
ESQ.US Esquire Financial Holdings Inc 20260416 0 114.33 116.045 111.995 112.59 180600 112.59 down down correct
ESSC.US East Stone Acquisition Corporation 20260416 0 28.14 28.2 28.05 28.2 4900 28.2 up up correct
ESTA.US Establishment Labs Holdings Inc 20260416 0 66.21 66.49 63.11 64.51 857200 64.51 down down correct
ETON.US Eton Pharmaceuticals Inc 20260416 0 26.04 26.23 24.19 24.43 762800 24.43 down down correct
ETSY.US Etsy Inc 20260416 0 58.38 60.43 58.24 59.61 3082053 59.61 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260416 0 11.72 12.18 11.72 11.98 141000 11.98 up up correct
EVER.US EverQuote Inc 20260416 0 15.53 16.54 15.53 16.18 803600 16.18 up up correct
EVFM.US Evofem Biosciences Inc 20260416 0 0.009 0.009 0.009 0.009 8100 0.009
EVGN.US Evogene Ltd 20260416 0 0.82 0.82 0.78 0.8 47300 0.8 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260416 0 2.09 2.15 2.06 2.13 4378900 2.13 up up correct
EVGOW.US EVgo Equity Warrants 20260416 0 0.025 0.027 0.025 0.027 4100 0.027 up up correct
EVLO.US Evelo Biosciences Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
EVLV.US Newhold Investment Corp 20260416 0 6.45 6.47 6.32 6.46 1423500 6.46 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260416 0 0.1261 0.1313 0.1172 0.129 31963 0.129 up up correct
EVOL.US Evolving Systems Inc 20260416 0 0.5 0.5 0.5 0.5 500 0.5
EWBC.US East West Bancorp Inc 20260416 0 117.04 117.54 115.67 115.91 848300 115.91 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260416 0 5.83 5.85 5.81 5.82 322300 5.82 down down correct
EWTX.US Edgewise Therapeutics Inc 20260416 0 33.64 34.07 32.865 33.12 497900 33.12 down down correct
EXC.US Exelon Corporation 20260416 0 47.66 48.07 46.9 47.59 9621700 47.59 down down correct
EXEL.US Exelixis Inc 20260416 0 44.13 44.69 43.97 44.38 2069800 44.38 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260416 0 0.878 0.913 0.86 0.913 440500 0.913 up up correct
EXLS.US ExlService Holdings Inc 20260416 0 31.49 31.78 31.44 31.48 1735100 31.48 down down correct
EXPD.US Expeditors International of Washington Inc 20260416 0 143.7 147.67 142.91 147.01 1324600 147.01 up up correct
EXPE.US Expedia Group Inc 20260416 0 259.61 261.31 252.66 254.43 1064400 254.43 down down correct
EXPI.US eXp World Holdings Inc 20260416 0 6.27 6.38 6.22 6.31 622100 6.31 up up correct
EXPO.US Exponent Inc 20260416 0 68.31 69.37 66.56 68.12 455700 68.12 down down correct
EXTR.US Extreme Networks Inc 20260416 0 17.36 17.55 17.31 17.5 1443745 17.5 up up correct
EYE.US National Vision Holdings Inc 20260416 0 25 25.71 24.79 24.87 888900 24.87 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260416 0 35.4683 35.4683 35.4683 35.4683 12 35.3272
EYPT.US EyePoint Pharmaceuticals Inc 20260416 0 14.63 14.87 14.51 14.81 588000 14.81 up down incorrect
EZGO.US EZGO Technologies Ltd 20260416 0 1.36 1.36 1.32 1.335 1900 1.335 down up incorrect
EZPW.US EZCORP Inc 20260416 0 29.47 30.1 29.35 29.99 456500 29.99 up down incorrect
FA.US First Advantage Corporation Common Stock 20260416 0 11.88 12.24 11.87 12.08 831047 12.08 up down incorrect
FAMI.US Farmmi Inc 20260416 0 1.24 1.26 1.2 1.2 10200 1.2 down up incorrect
FANG.US Diamondback Energy Inc 20260416 0 185.55 189.4 185.55 186.65 3026600 186.65 up down incorrect
FARM.US Farmer Bros. Co 20260416 0 1.26 1.26 1.25 1.26 38759 1.26
FAST.US Fastenal Company 20260416 0 44.4 45.24 44.35 44.72 6685400 44.483 up up correct
FATE.US Fate Therapeutics Inc 20260416 0 1.28 1.385 1.28 1.37 1229218 1.37 up down incorrect
FB.US Meta Platforms Inc. 20260416 0 43.239 43.239 43.239 43.239 100 43.239
FBIO.US Fortress Biotech Inc 20260416 0 2.39 2.47 2.32 2.35 344800 2.35 down up incorrect
FBIOP.US Fortress Biotech Inc 20260416 0 13.04 13.21 12.87 13.12 16900 13.12 up down incorrect
FBIZ.US First Business Financial Services Inc 20260416 0 58.03 58.22 57.51 57.94 115500 57.94 down up incorrect
FBNC.US First Bancorp 20260416 0 58.13 58.44 57.53 57.93 145719 57.93 down down correct
FBRT.US PE 20260416 0 20.01 20.0804 19.5001 19.94 30558 19.94 down down correct
FBRX.US Forte Biosciences Inc 20260416 0 30.91 31.57 29.755 31.43 201800 31.43 up up correct
FCAP.US First Capital Inc 20260416 0 52.61 52.63 52.14 52.63 2000 52.63 up up correct
FCBC.US First Community Bankshares Inc 20260416 0 42.47 42.73 42.14 42.23 77100 42.23 down down correct
FCCO.US First Community Corporation 20260416 0 30.8 31.11 30.37 30.41 68100 30.41 down down correct
FCEL.US FuelCell Energy Inc 20260416 0 7.65 7.65 7.08 7.35 2069000 7.35 down down correct
FCFS.US FirstCash Inc 20260416 0 202.6 207.79 201.33 207.03 278600 207.03 up up correct
FCNCA.US First Citizens BancShares Inc 20260416 0 1987.61 2005.97 1976.9 1981.53 46400 1981.53 down down correct
FCNCP.US First Citizens BancShares Inc 20260416 0 21.315 21.38 21.19 21.19 8600 21.19 down down correct
FCREX.US FCREX 20260416 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260416 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20260416 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260416 0 2.2 2.31 2 2.09 115600 2.09 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260416 0 45.09 45.09 43.99 44 6100 44 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260416 0 9.75 10.1 9.53 10.06 837100 10.06 up up correct
FDUS.US Fidus Investment Corporation 20260416 0 18.56 18.73 18.55 18.55 240100 18.55 down down correct
FECAX.US FECAX 20260416 0 22.15 22.15 22.15 22.15 0 22.15
FEIM.US Frequency Electronics Inc 20260416 0 57.68 58.7 55.85 58.7 106100 58.7 up up correct
FELE.US Franklin Electric Co. Inc 20260416 0 99.63 100.98 98.7 99.12 246200 99.12 down down correct
FEMY.US Femasys Inc. Common Stock 20260416 0 0.41 0.438 0.41 0.421 442200 0.421 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260416 0 6.47 6.57 6.1 6.3 221577 6.3 down up incorrect
FFBC.US First Financial Bancorp 20260416 0 28.91 29.05 28.82 28.94 874200 28.94 up down incorrect
FFBW.US FFBW Inc 20260416 0 15.19 15.19 15.19 15.19 0 15.19
FFIC.US Flushing Financial Corporation 20260416 0 16.01 16.13 15.82 15.87 202600 15.87 down up incorrect
FFIN.US First Financial Bankshares Inc 20260416 0 30.99 31.14 30.79 30.96 674500 30.96 down down correct
FFIV.US F5 Networks Inc 20260416 0 301.69 308.16 300.02 308.06 649700 308.06 up up correct
FGBI.US First Guaranty Bancshares Inc 20260416 0 9.55 9.85 9.505 9.7 11900 9.7 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260416 0 17.04 17.04 16.69 16.69 3500 16.69 down up incorrect
FHB.US First Hawaiian Inc 20260416 0 26.36 26.52 26.175 26.23 1025600 26.23 down up incorrect
FHN.US PF 20260416 0 18.03 18.06 17.77 17.77 2918 17.77 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260416 0 4.84 4.86 4.76 4.86 100015 4.86 up up correct
FIBK.US First Interstate BancSystem Inc 20260416 0 34.01 34.21 33.65 33.77 916700 33.77 down down correct
FINW.US FinWise Bancorp Common Stock 20260416 0 16.26 16.4 16.26 16.4 4202 16.4 up up correct
FISI.US Financial Institutions Inc 20260416 0 34.13 34.33 33.95 34.24 117700 34.24 up up correct
FISV.US Fiserv Inc 20260416 0 61.53 62.77 61.31 62.44 4921200 62.44 up up correct
FITB.US Fifth Third Bancorp 20260416 0 49.67 50.09 49.47 49.52 6984600 49.52 down down correct
FITBI.US Fifth Third Bancorp 20260416 0 25.31 25.33 25.25 25.32 25300 25.32 up up correct
FITBO.US Fifth Third Bancorp 20260416 0 19.57 19.57 19.38 19.38 9900 19.38 down down correct
FITBP.US Fifth Third Bancorp 20260416 0 24.07 24.23 24.05 24.05 11500 24.05 down down correct
FIVE.US Five Below Inc 20260416 0 223.9 226.25 221.43 225.06 1336500 225.06 up up correct
FIVN.US Five9 Inc 20260416 0 15.65 16.13 15.389 15.68 2277200 15.68 up up correct
FIZZ.US National Beverage Corp 20260416 0 33.8 34.33 33.73 33.78 183700 33.78 down down correct
FKWL.US Franklin Wireless Corp 20260416 0 3.61 3.66 3.57 3.66 8800 3.66 up up correct
FLEX.US Flex Ltd 20260416 0 77.86 80.17 76.4 79.92 3045400 79.92 up up correct
FLGT.US Fulgent Genetics Inc 20260416 0 16.17 16.27 15.88 16.13 425700 16.13 down down correct
FLL.US Full House Resorts Inc 20260416 0 2.45 2.45 2.36 2.39 69500 2.39 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260416 0 15.63 15.83 14.72 14.98 3838300 14.98 down up incorrect
FLNT.US Fluent Inc 20260416 0 3.35 3.52 3.24 3.48 8700 3.48 up down incorrect
FLUX.US Flux Power Holdings Inc 20260416 0 1.26 1.26 1.15 1.2 102300 1.2 down up incorrect
FLWS.US 1 20260416 0 3.56 3.69 3.55 3.64 344300 3.64 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260416 0 25.64 25.6548 25.635 25.6452 2671 24.9648 up down incorrect
FLXS.US Flexsteel Industries Inc 20260416 0 45.15 45.4099 43.22 44.81 52615 44.81 down up incorrect
FLYW.US Flywire Corporation 20260416 0 13.605 13.725 13.31 13.43 2906200 13.43 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260416 0 26.52 27.045 25.3911 26.78 76304 26.78 up down incorrect
FMBH.US First Mid Bancshares Inc 20260416 0 43.29 43.395 42.66 42.83 103933 42.83 down up incorrect
FMNB.US Farmers National Banc Corp 20260416 0 13.79 13.96 13.78 13.91 276600 13.91 up up correct
FNCH.US Finch Therapeutics Group Inc 20260416 0 7.1 7.1 7.1 7.1 248 7.1
FNKO.US Funko Inc 20260416 0 3.96 4.39 3.91 4.17 1033600 4.17 up up correct
FNLC.US The First Bancorp Inc 20260416 0 28.8 28.8 28.3 28.67 18100 28.67 down down correct
FNWB.US First Northwest Bancorp 20260416 0 9.92 10.1 9.7 9.93 39365 9.93 up up correct
FNWD.US Finward Bancorp Common Stock 20260416 0 35.06 35.23 34.66 34.66 2800 34.66 down down correct
FOLD.US Amicus Therapeutics Inc 20260416 0 14.45 14.46 14.45 14.45 3004700 14.45
FONR.US FONAR Corporation 20260416 0 18.8 18.8 18.75 18.76 19600 18.76 down down correct
FORA.US Forian Inc 20260416 0 2.16 2.16 2.145 2.16 36629 2.16
FORM.US FormFactor Inc 20260416 0 127.83 129.5 124.39 127.68 1469100 127.68 down down correct
FORR.US Forrester Research Inc 20260416 0 5.88 6.1 5.88 6.04 90600 6.04 up up correct
FORTY.US Formula Systems (1985) Ltd 20260416 0 130.2 133 130.2 133 601 133 up up correct
FOSL.US Fossil Group Inc 20260416 0 5.48 5.73 5.3603 5.56 740488 5.56 up up correct
FOX.US Fox Corporation 20260416 0 56.95 58.23 56.95 57.9 1142400 57.9 up up correct
FOXA.US Fox Corporation 20260416 0 63.265 64.89 63.118 64.52 2190700 64.52 up up correct
FOXF.US Fox Factory Holding Corp 20260416 0 16.57 16.94 15.91 16.46 563200 16.46 down down correct
FRAF.US Franklin Financial Services Corporation 20260416 0 56.68 56.68 55.54 56.36 14300 56.0199 down down correct
FRBA.US First Bank 20260416 0 16.74 16.85 16.45 16.64 58800 16.64 down down correct
FRHC.US Freedom Holding Corp 20260416 0 161.99 163 159.86 162.66 87600 162.66 up up correct
FRME.US First Merchants Corporation 20260416 0 40.4 40.55 40 40.09 284200 40.09 down down correct
FROG.US JFrog Ltd 20260416 0 44.06 44.5 42.41 43.62 2331200 43.62 down down correct
FROPX.US FROPX 20260416 0 14.54 14.54 14.54 14.54 0 14.3814
FRPH.US FRP Holdings Inc 20260416 0 21.7 22.17 21.7 22.06 55400 22.06 up up correct
FRPT.US Freshpet Inc 20260416 0 68.465 69.53 66.5 67.34 994000 67.34 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260416 0 8.45 8.6 8.295 8.42 9295000 8.42 down down correct
FRST.US Primis Financial Corp 20260416 0 14.06 14.12 13.81 13.88 234100 13.88 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260416 0 2.416 2.5 2.41 2.5 6400 2.5 up up correct
FSBC.US Five Star Bancorp 20260416 0 40.65 41.595 39.85 40.23 170192 40.23 down down correct
FSBW.US FS Bancorp Inc 20260416 0 39.81 40.13 39.51 40.13 8384 40.13 up up correct
FSEA.US First Seacoast Bancorp 20260416 0 11.8 11.8 11.34 11.51 13803 11.51 down up incorrect
FSLR.US First Solar Inc 20260416 0 195.4 197.6 188.64 191.65 2498700 191.65 down up incorrect
FSTR.US L.B. Foster Company 20260416 0 29.83 29.99 29.18 29.71 51600 29.71 down down correct
FSV.US FirstService Corporation 20260416 0 149.25 150.658 148.37 149.11 128300 149.11 down down correct
FTCI.US FTC Solar Inc 20260416 0 4.35 4.63 4.12 4.48 91300 4.48 up up correct
FTDR.US Frontdoor Inc 20260416 0 60.45 61.6 60.15 60.46 498200 60.46 up up correct
FTEK.US Fuel Tech Inc 20260416 0 1.4 1.4 1.35 1.35 34563 1.35 down down correct
FTFT.US Future FinTech Group Inc 20260416 0 1.39 1.43 1.31 1.35 9900 1.35 down down correct
FTHM.US Fathom Holdings Inc 20260416 0 0.89 0.9583 0.8894 0.94 169077 0.94 up up correct
FTNT.US Fortinet Inc 20260416 0 79.98 82.5 79.89 82.4 5517900 82.4 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260416 0 8.65 8.69 8.65 8.665 47500 8.6371 up up correct
FULC.US Fulcrum Therapeutics Inc 20260416 0 8.25 8.265 7.91 7.99 997600 7.99 down down correct
FULT.US Fulton Financial Corporation 20260416 0 21.66 21.83 21.4 21.44 1611500 21.44 down down correct
FULTP.US Fulton Financial Corporation 20260416 0 18.85 18.88 18.59 18.62 1300 18.62 down down correct
FUNC.US First United Corporation 20260416 0 37.75 37.82 37.22 37.55 11200 37.29 down down correct
FUND.US Sprott Focus Trust Inc 20260416 0 9.89 10 9.8 9.87 58300 9.87 down down correct
FUSB.US First US Bancshares Inc 20260416 0 15.73 16 15.73 16 500 16 up up correct
FUTU.US Futu Holdings Limited 20260416 0 166.2 167.4 163.452 165.06 1249700 165.06 down down correct
FVCB.US FVCBankcorp Inc 20260416 0 15.35 15.87 15.2 15.34 129200 15.2716 down down correct
FWONA.US Formula One Group 20260416 0 82.52 83.6 81.33 82.44 112300 82.44 down up incorrect
FWONK.US Formula One Group 20260416 0 90.66 91.52 88.74 89.94 1749500 89.94 down up incorrect
FWRD.US Forward Air Corporation 20260416 0 19.03 20.89 19.03 20.87 875000 20.87 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260416 0 11.75 12.16 11.66 12.09 1555500 12.09 up down incorrect
FXNC.US First National Corporation 20260416 0 28.6 28.83 28.44 28.55 64900 28.55 down up incorrect
GABC.US German American Bancorp Inc 20260416 0 43.3 43.395 43.035 43.17 91479 43.17 down down correct
GAIA.US Gaia Inc 20260416 0 2.79 2.81 2.69 2.76 78200 2.76 down down correct
GAIN.US Gladstone Investment Corporation 20260416 0 15.35 15.56 15.27 15.5 377400 15.4237 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260416 0 24.93 24.93 24.93 24.93 400 24.93
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260416 0 24.01 24.01 23.97 23.97 1400 23.97 down down correct
GALT.US Galectin Therapeutics Inc 20260416 0 2.58 2.6 2.23 2.26 537900 2.26 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260416 0 3.82 3.86 3.645 3.67 455549 3.67 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260416 0 0.385 0.422 0.375 0.419 7602600 0.419 up down incorrect
GANX.US Gain Therapeutics Inc 20260416 0 2.15 2.15 2.05 2.05 453871 2.05 down up incorrect
GASS.US StealthGas Inc 20260416 0 9.29 9.43 9.22 9.22 73943 9.22 down up incorrect
GBCI.US Glacier Bancorp Inc 20260416 0 47.53 48.09 47.38 47.52 634700 47.52 down down correct
GBDC.US Golub Capital BDC Inc 20260416 0 13.43 13.44 13.23 13.29 1641200 13.29 down down correct
GBLI.US Global Indemnity Group LLC 20260416 0 28.54 28.58 28.53 28.58 1200 28.58 up up correct
GBNY.US Generations Bancorp NY Inc 20260416 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260416 0 23.54 23.7 23.24 23.45 9700 23.45 down down correct
GCMG.US GCM Grosvenor Inc 20260416 0 10.91 10.93 10.615 10.62 335777 10.62 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260416 0 22.62 22.62 22.62 22.62 0 22.62
GDEN.US Golden Entertainment Inc 20260416 0 27.95 28.22 27.95 28.18 502406 25.4656 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260416 0 16.2 16.2 15.91 15.9201 1341 15.9201 down down correct
GDEVW.US Nexters Inc. Warrant 20260416 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260416 0 2.32 2.38 2.29 2.35 1574800 2.35 up up correct
GDS.US GDS Holdings Limited 20260416 0 44.57 44.8 42.71 42.97 1716000 42.97 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260416 0 5.94 6.06 5.82 6 1208900 6 up up correct
GECC.US Great Elm Capital Corporation 20260416 0 5.37 5.4624 5.26 5.32 33397 5.32 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260416 0 25.03 25.03 25.03 25.03 0 25.03
GEG.US Great Elm Group Inc 20260416 0 2.06 2.08 2.01 2.08 5600 2.08 up up correct
GENC.US Gencor Industries Inc 20260416 0 15.04 15.195 14.65 14.74 55325 14.74 down down correct
GENE.US Genetic Technologies Limited 20260416 0 1918.2 1924.4 1916.102 1920.8 1239 1920.8 up up correct
GEOS.US Geospace Technologies Corporation 20260416 0 9.64 9.82 9.22 9.44 171986 9.44 down down correct
GERN.US Geron Corporation 20260416 0 1.7 1.71 1.65 1.69 8450900 1.69 down down correct
GEVO.US Gevo Inc 20260416 0 1.75 1.82 1.68 1.72 9806100 1.72 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260416 0 0.511 0.56 0.504 0.55 506400 0.55 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260416 0 0.0798 0.0798 0.0798 0.0798 5526 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260416 0 48.71 51.01 48.5 50.39 3817300 50.39 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260416 0 49.66 50.2 48.18 49.01 860700 49.01 down down correct
GH.US Guardant Health Inc 20260416 0 84.83 86.75 83.39 85.7 1984100 85.7 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260416 0 16.9 18.249 16.53 17.74 212300 17.74 up down incorrect
GIGGU.US GigCapital4 Inc 20260416 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260416 0 0.37 0.48 0.3461 0.4696 243630 0.4696 up up correct
GIGM.US GigaMedia Limited 20260416 0 1.36 1.5 1.36 1.41 1300 1.41 up up correct
GIII.US G 20260416 0 29.74 30.1 29.12 29.5 455900 29.5 down down correct
GILD.US Gilead Sciences Inc 20260416 0 138.61 140.27 137.75 138.55 3432400 138.55 down down correct
GILT.US Gilat Satellite Networks Ltd 20260416 0 18.5 19.05 18.29 18.65 701500 18.65 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260416 0 0.316 0.34 0.29 0.302 640500 0.302 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260416 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260416 0 24.52 24.52 24.52 24.52 0 24.52
GLAD.US Gladstone Capital Corporation 20260416 0 19.11 19.17 18.85 18.88 136400 18.7254 down down correct
GLBE.US Global 20260416 0 33.77 34.5 33.315 33.71 1152400 33.71 down down correct
GLBS.US Globus Maritime Limited 20260416 0 2 2.03 1.98 2.03 24500 2.03 up up correct
GLBZ.US Glen Burnie Bancorp 20260416 0 4.765 4.85 4.75 4.75 1801 4.75 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260416 0 6.98 7.1 6.98 7.06 49800 7.06 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260416 0 0.675 0.75 0.675 0.739 371400 0.739 up up correct
GLNG.US Golar LNG Limited 20260416 0 54.09 54.27 52.85 53.29 841900 53.29 down down correct
GLPG.US Galapagos NV 20260416 0 29.2 29.2 28.7 28.86 120900 28.86 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260416 0 46.64 47.26 46.64 47.17 1984800 47.17 up up correct
GLRE.US Greenlight Capital Re Ltd 20260416 0 18.06 18.43 18.06 18.4 178900 18.4 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260416 0 24.03 24.03 24.03 24.03 0 24.03
GLSI.US Greenwich LifeSciences Inc 20260416 0 25.67 27.25 25 27.1 90400 27.1 up up correct
GLTO.US Galecto Inc 20260416 0 26.79 28.18 26.285 27 483227 27 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260416 0 18.2 18.73 18.05 18.7 1104569 18.7 up up correct
GMBL.US Esports Entertainment Group Inc 20260416 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 20260416 0 0.03 0.03 0.03 0.03 200 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260416 0 23.4 23.4 23.4 23.4 0 23.4
GNLN.US Greenlane Holdings Inc 20260416 0 4.56 5.49 3.65 3.78 99900 3.78 down down correct
GNPX.US Genprex Inc 20260416 0 1.34 1.35 1.27 1.3 463700 1.3 down down correct
GNSS.US Genasys Inc 20260416 0 1.94 1.94 1.895 1.94 73426 1.94
GNTX.US Gentex Corporation 20260416 0 21.73 22 21.7 21.82 1836100 21.82 up up correct
GO.US Grocery Outlet Holding Corp 20260416 0 7.275 7.41 7.094 7.15 3056600 7.15 down down correct
GOCO.US GoHealth Inc 20260416 0 1.1 1.27 1.09 1.2 113030 1.2 up up correct
GOGO.US Gogo Inc 20260416 0 4.74 4.875 4.72 4.83 1083300 4.83 up up correct
GOOD.US Gladstone Commercial Corporation 20260416 0 12.49 12.58 12.46 12.52 236400 12.4201 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260416 0 22.17 22.6 22.17 22.58 2600 22.4396 up down incorrect
GOOG.US Alphabet Inc 20260416 0 335.85 337.38 331.65 332.77 13949600 332.77 down up incorrect
GOOGL.US Alphabet Inc 20260416 0 338.75 339.88 334.52 336.02 20541500 336.02 down up incorrect
GOSS.US Gossamer Bio Inc 20260416 0 0.45 0.46 0.423 0.437 5149400 0.437 down up incorrect
GOVX.US GeoVax Labs Inc 20260416 0 1.26 1.32 1.2 1.23 76600 1.23 down up incorrect
GP.US GreenPower Motor Company Inc 20260416 0 1.01 1.01 0.951 0.958 26600 0.958 down up incorrect
GPRE.US Green Plains Inc 20260416 0 15.35 15.975 15.28 15.96 1624131 15.96 up up correct
GPRO.US GoPro Inc 20260416 0 1.11 1.27 1.04 1.2 16457200 1.2 up up correct
GRBK.US Green Brick Partners Inc 20260416 0 65.65 66.2 65.46 65.69 175500 65.69 up up correct
GRCL.US Gracell Biotechnologies Inc 20260416 0 398.8 398.8 360.95 360.95 4000 360.95 down down correct
GREE.US Greenidge Generation Holdings Inc 20260416 0 1.23 1.24 1.16 1.19 117200 1.19 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260416 0 21.72 21.72 21.5 21.5 700 21.5 down down correct
GRFS.US Grifols S.A 20260416 0 8.74 8.75 8.55 8.6 505200 8.6 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260416 0 25.2 25.2 25.2 25.2 0 25.2
GRIN.US Grindrod Shipping Holdings Ltd 20260416 0 30.84 30.84 30.72 30.819 500 30.819 down down correct
GRMN.US Garmin Ltd 20260416 0 265.53 267.25 263.52 264.36 823700 264.36 down down correct
GRNQ.US Greenpro Capital Corp 20260416 0 2.82 2.89 2.82 2.87 23400 2.87 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260416 0 0.0001 0.0001 0.0001 0.0001 341 0.0001
GROW.US U.S. Global Investors Inc 20260416 0 2.64 2.85 2.59 2.83 50700 2.83 up up correct
GRPN.US Groupon Inc 20260416 0 13.22 15.55 13.01 15.52 3697800 15.52 up up correct
GRTX.US Galera Therapeutics Inc 20260416 0 0.0899 0.0899 0.0861 0.0872 61274 0.0872 down down correct
GRVY.US Gravity Co. Ltd 20260416 0 60.85 62.44 60.8 61.67 13000 61.67 up up correct
GRWG.US GrowGeneration Corp 20260416 0 1.08 1.115 1.08 1.09 237428 1.09 up up correct
GSBC.US Great Southern Bancorp Inc 20260416 0 67.71 69.38 66.89 66.89 161122 66.89 down down correct
GSHD.US Goosehead Insurance Inc 20260416 0 41.48 43.76 41.48 43.25 454900 43.25 up down incorrect
GSIT.US GSI Technology Inc 20260416 0 6.44 6.52 6.24 6.41 545200 6.41 down up incorrect
GSM.US Ferroglobe PLC 20260416 0 4.53 4.58 4.44 4.44 604600 4.44 down up incorrect
GSRDX.US GSRDX 20260416 0 7.5 7.5 7.5 7.5 0 7.5
GSREX.US GSREX 20260416 0 7.5 7.5 7.5 7.5 0 7.5
GSRHX.US GSRHX 20260416 0 7.98 7.98 7.98 7.98 0 7.98
GSRJX.US GSRJX 20260416 0 7.51 7.51 7.51 7.51 0 7.51
GSRQX.US GSRQX 20260416 0 7.67 7.67 7.67 7.67 0 7.67
GT.US The Goodyear Tire & Rubber Company 20260416 0 6.78 6.79 6.56 6.59 8622900 6.59 down down correct
GTBP.US GT Biopharma Inc 20260416 0 0.389 0.4 0.38 0.399 448200 0.399 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260416 0 0.7 0.7 0.68 0.68 123100 0.68 down up incorrect
GTIM.US Good Times Restaurants Inc 20260416 0 1.25 1.27 1.25 1.27 4900 1.27 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260416 0 21.95 22.75 21.59 21.83 4830800 21.83 down up incorrect
GTX.US Garrett Motion Inc 20260416 0 19.03 19.36 18.965 19.28 1801000 19.28 up up correct
GURE.US Gulf Resources Inc 20260416 0 5.5 6 5.4 5.75 127552 5.75 up up correct
GWRS.US Global Water Resources Inc 20260416 0 7.67 7.73 7.625 7.64 42300 7.64 down down correct
GYRO.US Gyrodyne LLC 20260416 0 7.4 8.11 7.3 7.3 2600 7.3 down down correct
HAFC.US Hanmi Financial Corporation 20260416 0 27.55 27.72 27.36 27.5 234018 27.5 down down correct
HAIN.US The Hain Celestial Group Inc 20260416 0 0.87 0.9 0.84 0.86 477900 0.86 down down correct
HALL.US Hallmark Financial Services Inc 20260416 0 0.0781 0.0781 0.0781 0.0781 0 0.0781
HALO.US Halozyme Therapeutics Inc 20260416 0 68.04 68.84 66.36 66.64 1589300 66.64 down down correct
HAS.US Hasbro Inc 20260416 0 93.15 94.62 92.12 93.35 1479300 93.35 up up correct
HBAN.US Huntington Bancshares Incorporated 20260416 0 16.58 16.79 16.57 16.57 25204700 16.57 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260416 0 22.1 22.14 21.94 21.94 5300 21.94 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260416 0 17.3 17.32 17.17 17.17 28600 17.17 down up incorrect
HBCP.US Home Bancorp Inc 20260416 0 63.85 64.4225 62.425 62.85 97067 62.85 down up incorrect
HBIO.US Harvard Bioscience Inc 20260416 0 5.72 6 5.5 5.91 71169 5.91 up up correct
HBNC.US Horizon Bancorp Inc 20260416 0 17.65 17.77 17.13 17.58 257900 17.58 down down correct
HBT.US HBT Financial Inc 20260416 0 28.25 28.29 27.94 28.16 41500 28.16 down up incorrect
HCAT.US Health Catalyst Inc 20260416 0 1.3 1.33 1.17 1.27 742974 1.27 down up incorrect
HCKT.US The Hackett Group Inc 20260416 0 13.69 13.85 13.48 13.5 256800 13.5 down down correct
HCM.US HUTCHMED (China) Limited 20260416 0 15.33 15.52 15.3 15.36 18200 15.36 up up correct
HCSG.US Healthcare Services Group Inc 20260416 0 19.26 19.49 18.6 18.72 435700 18.72 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260416 0 2.46 2.51 2.38 2.45 114200 2.45 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260416 0 0.387 0.42 0.387 0.419 643800 0.419 up up correct
HDSN.US Hudson Technologies Inc 20260416 0 6.21 6.34 6.12 6.19 399400 6.19 down down correct
HELE.US Helen of Troy Limited 20260416 0 17.38 17.8 17.17 17.79 476300 17.79 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260416 0 0.039 0.039 0.039 0.039 141 0.039
HEPS.US D 20260416 0 2.79 2.809 2.78 2.8 177600 2.8 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260416 0 19.2 19.2 19.2 19.2 229 19.0643
HFFG.US HF Foods Group Inc 20260416 0 2.1 2.15 2.051 2.12 86500 2.12 up up correct
HFWA.US Heritage Financial Corporation 20260416 0 26.69 27.11 26.65 26.95 207587 26.95 up up correct
HGBL.US Heritage Global Inc 20260416 0 1.43 1.47 1.42 1.44 8200 1.44 up down incorrect
HIFS.US Hingham Institution for Savings 20260416 0 296.38 301.07 290.88 300.8 33900 300.8 up up correct
HIHO.US Highway Holdings Limited 20260416 0 0.83 0.849 0.7928 0.8189 6975 0.8189 down down correct
HIMX.US Himax Technologies Inc 20260416 0 10.36 11.4 10.21 11.27 5358200 11.27 up up correct
HITI.US High Tide Inc. Common Shares 20260416 0 2.5 2.512 2.4 2.41 269388 2.41 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260416 0 2.29 2.34 2.06 2.19 40077400 2.19 down down correct
HLIT.US Harmonic Inc 20260416 0 9.88 10.23 9.83 10.22 1154200 10.22 up up correct
HLMN.US Hillman Solutions Corp 20260416 0 8.48 8.59 8.41 8.55 1321000 8.55 up up correct
HLNE.US Hamilton Lane Incorporated 20260416 0 109.84 110.24 104.17 104.17 724500 104.17 down down correct
HNNA.US Hennessy Advisors Inc 20260416 0 9.89 9.89 9.79 9.82 7000 9.82 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260416 0 25.04 25.04 24.98 25.04 900 25.04
HNRG.US Hallador Energy Company 20260416 0 16 16.64 15.747 16.58 1332800 16.58 up down incorrect
HNST.US The Honest Company Inc 20260416 0 3.26 3.385 3.259 3.36 2039700 3.36 up down incorrect
HOFT.US Hooker Furniture Corporation 20260416 0 13.37 13.64 12.29 12.6 66400 12.6 down up incorrect
HON.US Honeywell International Inc 20260416 0 231.7 233.6 228.98 229.38 2925900 229.38 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260416 0 89.19 89.38 83.87 86.85 51788100 86.85 down down correct
HOOK.US HOOKIPA Pharma Inc 20260416 0 1.1 1.15 1.07 1.15 4767 1.15 up up correct
HOPE.US Hope Bancorp Inc 20260416 0 12.17 12.26 12.14 12.26 962800 12.26 up up correct
HOTH.US Hoth Therapeutics Inc 20260416 0 0.689 0.751 0.671 0.743 2014200 0.743 up up correct
HOWL.US Werewolf Therapeutics Inc 20260416 0 0.919 0.93 0.881 0.912 79400 0.912 down down correct
HPK.US HighPeak Energy Inc 20260416 0 5.73 5.948 5.565 5.65 1178400 5.65 down down correct
HQI.US HireQuest Inc 20260416 0 10.19 10.84 10.08 10.18 22300 10.18 down down correct
HQY.US HealthEquity Inc 20260416 0 84.06 85.2 83.1 84.53 878600 84.53 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260416 0 29.28 29.52 28.99 29.42 505100 29.42 up up correct
HROW.US Harrow Health Inc 20260416 0 40 41.37 39.82 40.65 761100 40.65 up up correct
HRTX.US Heron Therapeutics Inc 20260416 0 0.9596 0.9596 0.93 0.94 1358098 0.94 down down correct
HRZN.US Horizon Technology Finance Corporation 20260416 0 4.69 4.74 4.41 4.43 1788100 4.43 down down correct
HSDT.US Helius Medical Technologies Inc 20260416 0 1.94 2.065 1.9 2.06 248100 2.06 up up correct
HSIC.US Henry Schein Inc 20260416 0 77.23 78.06 76.73 77.21 908600 77.21 down down correct
HST.US Host Hotels & Resorts Inc 20260416 0 20.57 20.81 20.5 20.57 7151700 20.57
HSTM.US HealthStream Inc 20260416 0 20.98 21.43 20.9 21.36 172900 21.36 up up correct
HTBK.US Heritage Commerce Corp 20260416 0 13.21 13.32 13.04 13.05 856710 13.05 down down correct
HTHT.US Huazhu Group Limited 20260416 0 53.89 54.95 53.55 54.83 2176000 54.83 up down incorrect
HTLD.US Heartland Express Inc 20260416 0 10.81 11.49 10.72 11.33 409300 11.33 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260416 0 2.89 3 2.83 2.94 10200 2.94 up up correct
HUBG.US Hub Group Inc 20260416 0 39.21 41.9 39.21 41.32 863300 41.32 up up correct
HUDI.US Huadi International Group Co. Ltd 20260416 0 1.1884 1.22 1.1884 1.22 2587 1.22 up up correct
HUIZ.US Huize Holding Limited 20260416 0 1.64 1.74 1.6 1.72 34200 1.72 up up correct
HUMA.US Humacyte Inc 20260416 0 0.751 0.76 0.675 0.684 5291600 0.684 down down correct
HUMAW.US Humacyte Inc 20260416 0 0.0799 0.0799 0.06 0.0714 7746 0.0714 down down correct
HURC.US Hurco Companies Inc 20260416 0 16.85 17.07 16.17 16.39 17700 16.39 down down correct
HURN.US Huron Consulting Group Inc 20260416 0 131.96 133.62 130.01 131.47 406900 131.47 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260416 0 71.36 71.66 68.05 70.92 3454900 70.92 down down correct
HWBK.US Hawthorn Bancshares Inc 20260416 0 33.97 34.07 32.98 34.01 8900 34.01 up up correct
HWC.US Hancock Whitney Corporation 20260416 0 66.41 67.06 66.3 66.76 588600 66.76 up up correct
HWCPZ.US HWCPZ 20260416 0 23.04 23.04 22.8 22.8 11500 22.8 down down correct
HWKN.US Hawkins Inc 20260416 0 147.22 148.38 145.91 147.49 109200 147.49 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260416 0 0.93 0.95 0.91 0.95 57400 0.95 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260416 0 41.34 42.01 39.9 40.72 1474500 40.72 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260416 0 10.98 11.28 10.76 10.84 928600 10.84 down up incorrect
IBCP.US Independent Bank Corporation 20260416 0 34.25 34.34 33.91 34 174100 34 down up incorrect
IBEX.US IBEX Limited 20260416 0 29 29.5 28.93 29.49 138300 29.49 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260416 0 80.2 80.69 78.29 79.38 4544100 79.38 down up incorrect
IBOC.US International Bancshares Corporation 20260416 0 70.77 70.84 70.32 70.55 262200 70.55 down down correct
IBRX.US ImmunityBio Inc 20260416 0 7.77 7.85 7.12 7.25 17552900 7.25 down down correct
ICCC.US ImmuCell Corporation 20260416 0 7.52 7.65 7.5 7.54 19400 7.54 up down incorrect
ICCM.US Icecure Medical 20260416 0 0.357 0.363 0.346 0.363 308100 0.363 up down incorrect
ICFI.US ICF International Inc 20260416 0 73.06 74.19 72.32 72.91 171424 72.91 down up incorrect
ICHR.US Ichor Holdings Ltd 20260416 0 63.99 65.4 62.7 63.68 792000 63.68 down up incorrect
ICLR.US ICON Public Limited Company 20260416 0 116.54 118.54 114.26 115.58 1139200 115.58 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260416 0 1.89 2.09 1.88 2.05 60100 2.05 up up correct
ICUI.US ICU Medical Inc 20260416 0 125.61 127.83 125.03 126.04 373100 126.04 up up correct
IDCC.US InterDigital Inc 20260416 0 366.9 376.92 365.61 375.16 231500 375.16 up up correct
IDN.US Intellicheck Inc 20260416 0 8.16 8.48 8.15 8.26 277640 8.26 up up correct
IDXX.US IDEXX Laboratories Inc 20260416 0 580.76 584.84 569.31 569.95 337700 569.95 down down correct
IDYA.US IDEAYA Biosciences Inc 20260416 0 32.17 32.74 31.995 32.51 1248100 32.51 up up correct
IEP.US Icahn Enterprises L.P 20260416 0 7.81 7.88 7.76 7.81 1126200 7.81
IESC.US IES Holdings Inc 20260416 0 528.54 531.64 480.18 483.38 262900 483.38 down down correct
IFBD.US Infobird Co. Ltd 20260416 0 1.1399 1.1399 1.055 1.055 3049 1.055 down down correct
IFMK.US iFresh Inc 20260416 0 0.0005 0.0005 0.0005 0.0005 14876 0.0005
IFRX.US InflaRx N.V 20260416 0 1.22 1.225 1.16 1.2 391800 1.2 down down correct
IGIC.US International General Insurance Holdings Ltd 20260416 0 26.08 26.49 25.71 26.49 24400 26.49 up up correct
IHRT.US iHeartMedia Inc 20260416 0 3.9 3.945 3.705 3.74 580785 3.74 down down correct
III.US Information Services Group Inc 20260416 0 4.1 4.18 4.08 4.17 153900 4.17 up up correct
IIIV.US i3 Verticals Inc 20260416 0 21.49 21.78 20.74 21.04 477134 21.04 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260416 0 0.51 0.59 0.485 0.495 724567 0.495 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260416 0 0.086 0.11 0.057 0.11 50900 0.11 up up correct
IKT.US Inhibikase Therapeutics Inc 20260416 0 1.79 1.79 1.67 1.7 841200 1.7 down down correct
ILMN.US Illumina Inc 20260416 0 131.82 132.82 128.31 132.72 1325400 132.72 up up correct
ILPT.US Industrial Logistics Properties Trust 20260416 0 5.96 6.305 5.96 6.21 404100 6.161 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260416 0 10.04 10.04 10.04 10.04 0 10.04
IMAQW.US International Media Acquisition Corp. Warrants 20260416 0 0.01 0.0279 0.01 0.0279 4369 0.0279 up up correct
IMCC.US IM Cannabis Corp 20260416 0 0.381 0.39 0.36 0.383 136900 0.383 up up correct
IMCR.US Immunocore Holdings plc 20260416 0 31.45 31.47 30.78 31.38 269628 31.38 down down correct
IMKTA.US Ingles Markets Incorporated 20260416 0 89.51 90.55 88.275 89.32 127941 89.32 down down correct
IMMP.US Immutep Limited 20260416 0 0.54 0.67 0.5239 0.5796 53603539 0.5796 up up correct
IMMR.US Immersion Corporation 20260416 0 6.11 6.24 6.05 6.15 619800 6.0785 up up correct
IMNM.US Immunome Inc 20260416 0 23.32 23.48 22.86 23.26 784200 23.26 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260416 0 45.68 49.89 45.67 49.17 154100 49.17 up up correct
IMRA.US IMARA Inc 20260416 0 15.31 15.3813 15.31 15.3813 1654 15.2372 up up correct
IMRN.US Immuron Limited 20260416 0 0.82 0.85 0.77 0.845 53700 0.845 up up correct
IMRX.US Immuneering Corporation 20260416 0 5.75 5.755 5.43 5.57 1045800 5.57 down down correct
IMTE.US Integrated Media Technology Limited 20260416 0 0.713 0.713 0.65 0.683 30300 0.683 down down correct
IMTX.US Immatics N.V 20260416 0 10.92 10.97 10.575 10.87 160800 10.87 down down correct
IMUX.US Immunic Inc 20260416 0 1.1 1.115 0.956 1 680500 10 down down correct
IMVT.US Immunovant Inc 20260416 0 27.37 27.87 26.75 27.35 2143300 27.35 down down correct
IMXI.US International Money Express Inc 20260416 0 15.91 15.92 15.85 15.86 799400 15.86 down down correct
INAB.US IN8bio Inc. Common Stock 20260416 0 1.42 1.48 1.369 1.45 89500 1.45 up up correct
INBK.US First Internet Bancorp 20260416 0 22.94 23.33 22.75 23.02 52600 23.02 up up correct
INBKZ.US INBKZ 20260416 0 24.6 24.7 24.525 24.7 800 24.7 up up correct
INBX.US Inhibrx Inc 20260416 0 83.47 83.649 80.81 83.11 120700 83.11 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260416 0 0.771 0.771 0.742 0.767 5400 0.767 down down correct
INCY.US Incyte Corporation 20260416 0 96.95 97.53 94.56 95.32 1616600 95.32 down down correct
INDB.US Independent Bank Corp 20260416 0 79.43 79.73 78.23 78.41 412600 78.41 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260416 0 3.02 3.3 2.98 3.29 4279200 3.29 up up correct
INDP.US Indaptus Therapeutics Inc 20260416 0 2.75 3.12 2.63 3.04 64100 3.04 up up correct
INGN.US Inogen Inc 20260416 0 6.21 6.6 6.125 6.59 553700 6.59 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260416 0 12.88 14.43 12.88 14.13 103700 14.13 up up correct
INM.US InMed Pharmaceuticals Inc 20260416 0 0.71 0.71 0.67 0.7 46700 0.7 down down correct
INMB.US INmune Bio Inc 20260416 0 1.34 1.35 1.27 1.34 208925 1.34
INMD.US InMode Ltd 20260416 0 14.25 14.38 14.2 14.33 1186500 14.33 up up correct
INN.US PF 20260416 0 17.71 17.71 17.4 17.4368 2571 17.4368 down down correct
INNV.US InnovAge Holding Corp 20260416 0 8.13 8.37 8.12 8.37 253800 8.37 up up correct
INO.US Inovio Pharmaceuticals Inc 20260416 0 1.2 1.23 1.14 1.16 2286000 1.16 down down correct
INOD.US Innodata Inc 20260416 0 45.66 45.94 42.5 43.42 1094800 43.42 down down correct
INOV.US Inovalon Holdings Inc 20260416 0 36.025 36.081 36.025 36.081 800 36.081 up up correct
INSE.US Inspired Entertainment Inc 20260416 0 6.86 7.245 6.81 7.23 92200 7.23 up up correct
INSG.US Inseego Corp 20260416 0 14.08 14.7 13.96 14.66 100300 14.66 up up correct
INSM.US Insmed Incorporated 20260416 0 146.02 146.18 142.03 142.79 2160800 142.79 down down correct
INTA.US Intapp Inc. Common Stock 20260416 0 23.76 24.15 22.95 23.08 584100 23.08 down up incorrect
INTC.US Intel Corporation 20260416 0 64.93 68.61 64.27 68.5 108328300 68.5 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260416 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260416 0 36.8 38.39 36.6 38.39 26800 38.39 up down incorrect
INTU.US Intuit Inc 20260416 0 400.5 405 385.7 387.11 2675500 387.11 down up incorrect
INTZ.US Intrusion Inc 20260416 0 0.99 0.9997 0.9003 0.9122 101847 0.9122 down up incorrect
INVA.US Innoviva Inc 20260416 0 23.77 23.98 23.28 23.6 768300 23.6 down down correct
INVE.US Identiv Inc 20260416 0 3.72 3.78 3.6 3.69 259700 3.69 down down correct
INVZ.US Innoviz Technologies Ltd 20260416 0 0.687 0.71 0.66 0.69 2423200 0.69 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260416 0 0.0068 0.0079 0.0063 0.0064 1189200 0.0064 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260416 0 76.42 76.525 73.905 75.26 1873899 75.26 down down correct
IOSP.US Innospec Inc 20260416 0 74.48 76.22 74.48 75.09 155000 75.09 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260416 0 3.82 3.87 3.71 3.8 11014700 3.8 down down correct
IPAR.US Inter Parfums Inc 20260416 0 93.24 95.08 93.24 94.03 201400 94.03 up up correct
IPDN.US Professional Diversity Network Inc 20260416 0 0.88 0.9105 0.8501 0.8945 100035 0.8945 up up correct
IPGP.US IPG Photonics Corporation 20260416 0 121.02 122.54 117.72 120.71 497200 120.71 down down correct
IPHA.US Innate Pharma S.A 20260416 0 1.69 1.72 1.62 1.62 55500 1.62 down down correct
IPSC.US Century Therapeutics Inc. 20260416 0 2.62 2.62 2.425 2.44 1219900 2.44 down down correct
IPW.US iPower Inc. 20260416 0 1.12 1.14 1.06 1.1 1258000 1.1 down down correct
IPWR.US Ideal Power Inc 20260416 0 3.26 3.3 3.19 3.3 62300 3.3 up up correct
IQ.US iQIYI Inc 20260416 0 1.43 1.45 1.38 1.4 7054600 1.4 down down correct
IRDM.US Iridium Communications Inc 20260416 0 38.34 43.47 37.8 43.41 4758700 43.41 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260416 0 49.695 49.8 45.07 47.7 36818000 47.7 down down correct
IRIX.US IRIDEX Corporation 20260416 0 1.03 1.04 1.02 1.04 50239 1.04 up up correct
IRMD.US IRadimed Corporation 20260416 0 92.86 93.36 90.8485 91.88 67646 91.88 down down correct
IRTC.US iRhythm Technologies Inc 20260416 0 123.95 124.34 119.47 122.61 375400 122.61 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260416 0 4.43 4.45 4.24 4.33 1853564 4.33 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260416 0 0.107 0.117 0.105 0.117 1296023 4.68 up down incorrect
ISRG.US Intuitive Surgical Inc 20260416 0 469.08 471.8 454 458.08 2209600 458.08 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260416 0 23.43 23.48 21.11 21.36 799200 21.36 down up incorrect
ISTR.US Investar Holding Corporation 20260416 0 28.45 28.65 28.11 28.12 111800 28.12 down up incorrect
ITIC.US Investors Title Company 20260416 0 234.14 234.14 230.8 234.1 17600 234.1 down down correct
ITRI.US Itron Inc 20260416 0 97.29 98 96.16 97 567400 97 down up incorrect
ITRM.US Iterum Therapeutics plc 20260416 0 0.019 0.0389 0.019 0.025 746968 0.025 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260416 0 54.31 55.33 54.31 54.92 135600 54.92 up down incorrect
IVA.US Inventiva S.A 20260416 0 5.59 5.71 5.52 5.63 567400 5.63 up down incorrect
IZEA.US IZEA Worldwide Inc 20260416 0 4.29 4.45 4.245 4.38 29600 4.38 up up correct
JACK.US Jack in the Box Inc 20260416 0 11.76 12.49 11.73 12.36 759400 12.36 up up correct
JAGX.US Jaguar Health Inc 20260416 0 0.42 0.445 0.404 0.415 21114 14.525 down down correct
JAKK.US JAKKS Pacific Inc 20260416 0 21.75 21.82 21.41 21.56 64700 21.56 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260416 0 15 15.235 14.9 15.19 623300 15.19 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260416 0 198.96 200 197.3 197.83 2303300 197.83 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260416 0 233.2 245.08 232 238.32 2564700 238.32 up up correct
JBLU.US JetBlue Airways Corporation 20260416 0 5.93 6.03 5.42 5.51 26993900 5.51 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260416 0 80.27 81.6 80.27 80.9 103400 79.4149 up up correct
JD.US JD.com Inc 20260416 0 31.545 31.95 31.145 31.33 13581800 31.33 down down correct
JFIN.US Jiayin Group Inc 20260416 0 4.52 5 4.4 4.7 172000 4.7 up up correct
JFU.US 9F Inc 20260416 0 2.94 3.02 2.78 2.975 9200 2.975 up up correct
JG.US Aurora Mobile Limited 20260416 0 6.6901 7.27 6.6901 7.17 959 7.17 up down incorrect
JJSF.US J & J Snack Foods Corp 20260416 0 79.47 80.52 79.12 79.6 162700 79.6 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260416 0 153.9 155.54 153.23 154.15 673600 154.15 up down incorrect
JOUT.US Johnson Outdoors Inc 20260416 0 51.26 52 49.03 49.27 91800 49.27 down down correct
JPM.US PM 20260416 0 18.1 18.11 17.93 17.95 296713 17.95 down down correct
JRSH.US Jerash Holdings (US) Inc 20260416 0 3.08 3.165 3.08 3.15 31400 3.15 up up correct
JRVR.US James River Group Holdings Ltd 20260416 0 6.36 6.455 6.3 6.45 264000 6.45 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260416 0 18.65 18.65 18.33 18.33 18800 18.33 down down correct
JSPR.US Jasper Therapeutics Inc 20260416 0 1.11 1.11 0.95 0.966 541400 0.966 down down correct
JSPRW.US Jasper Therapeutics Inc 20260416 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260416 0 4.69 4.7 4.43 4.48 66700 4.48 down down correct
JWEL.US Jowell Global Ltd 20260416 0 2.4 2.4 2.4 2.4 0 2.4
JYNT.US The Joint Corp 20260416 0 9.02 9.21 8.92 9.14 48000 9.14 up up correct
JZXN.US Jiuzi Holdings Inc 20260416 0 1.02 1.03 0.98 1.02 51300 1.02
KALA.US Kala Pharmaceuticals Inc 20260416 0 0.1965 0.1988 0.18 0.1911 3191772 0.1911 down down correct
KALU.US Kaiser Aluminum Corporation 20260416 0 141.16 146.83 139.96 144.06 324700 143.3871 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260416 0 20.96 20.99 19.3 19.56 2265800 19.56 down down correct
KARO.US Karooooo Ltd 20260416 0 51.47 52.54 49.5701 50.28 120021 50.28 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260416 0 0.0211 0.0221 0.0211 0.0221 4993 0.0221 up up correct
KBNT.US Kubient Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260416 0 17.75 18.01 17.19 17.23 1876600 17.23 down down correct
KDP.US Keurig Dr Pepper Inc 20260416 0 25.94 26.35 25.84 26.04 10868900 26.04 up up correct
KE.US Kimball Electronics Inc 20260416 0 26.01 26.545 25.98 26.44 150595 26.44 up up correct
KELYA.US Kelly Services Inc 20260416 0 9.29 9.45 9.07 9.32 565800 9.32 up up correct
KELYB.US Kelly Services Inc 20260416 0 16.05 16.05 15.63 15.63 3700 15.63 down down correct
KEQU.US Kewaunee Scientific Corporation 20260416 0 35.15 35.17 34.42 34.99 5900 34.99 down down correct
KFFB.US Kentucky First Federal Bancorp 20260416 0 4.77 4.77 4.77 4.77 836 4.77
KFRC.US Kforce Inc 20260416 0 30.7 31.51 30.39 30.99 128900 30.99 up up correct
KHC.US The Kraft Heinz Company 20260416 0 22.05 22.69 22.02 22.59 13670500 22.59 up up correct
KIDS.US OrthoPediatrics Corp 20260416 0 17.84 17.84 16.51 16.53 172200 16.53 down down correct
KINS.US Kingstone Companies Inc 20260416 0 17.77 19.42 17.68 18.57 387735 18.57 up up correct
KLAC.US KLA Corporation 20260416 0 1718.58 1742.05 1696.46 1734.85 832300 1734.85 up up correct
KLDO.US Kaleido Biosciences Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260416 0 79.33 80.26 78.7 79.66 648700 79.66 up up correct
KLTR.US Kaltura Inc. Common Stock 20260416 0 1.15 1.17 1.11 1.13 229000 1.13 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260416 0 2.3 2.4 2.29 2.39 81200 2.39 up up correct
KMDA.US Kamada Ltd 20260416 0 8.31 8.37 8.2 8.24 33200 8.24 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260416 0 0.82 0.85 0.82 0.82 74300 0.82
KNSA.US Kiniksa Pharmaceuticals Ltd 20260416 0 46.44 46.62 44.9 45.32 623200 45.32 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260416 0 355.09 362.06 355.09 359.04 167200 359.04 up down incorrect
KOD.US Kodiak Sciences Inc 20260416 0 41.32 42.6 39.37 40.41 980000 40.41 down up incorrect
KOPN.US Kopin Corporation 20260416 0 2.92 2.98 2.82 2.95 3415500 2.95 up up correct
KOSS.US Koss Corporation 20260416 0 4.19 4.26 4.07 4.1 53200 4.1 down down correct
KPLT.US Katapult Holdings Inc 20260416 0 7.04 7.155 6.86 7.09 9700 7.09 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260416 0 0.0039 0.0039 0.0039 0.0039 178327 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260416 0 2.56 2.56 2.41 2.49 50300 2.49 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260416 0 8.62 8.94 8.42 8.66 226100 8.66 up up correct
KRBP.US Kiromic BioPharma Inc 20260416 0 20.285 20.285 20.285 20.285 1 20.285
KRKR.US 36Kr Holdings Inc 20260416 0 3.49 3.77 3.459 3.53 11600 3.53 up up correct
KRMD.US Repro Med Systems Inc 20260416 0 4.29 4.29 4.16 4.18 82000 4.18 down down correct
KRNT.US Kornit Digital Ltd 20260416 0 16.1 16.19 15.84 15.97 305300 15.97 down down correct
KRNY.US Kearny Financial Corp 20260416 0 7.89 7.95 7.86 7.92 270900 7.92 up up correct
KROS.US Keros Therapeutics Inc 20260416 0 11.69 11.75 11.546 11.72 222000 11.72 up up correct
KRT.US Karat Packaging Inc 20260416 0 28.5 28.87 28.27 28.75 80819 28.75 up up correct
KRUS.US Kura Sushi USA Inc 20260416 0 60.5 62.68 55.69 56.78 529000 56.78 down down correct
KRYS.US Krystal Biotech Inc 20260416 0 266.92 267.41 262.02 264.06 224700 264.06 down down correct
KTCC.US Key Tronic Corporation 20260416 0 2.7 2.75 2.69 2.75 5200 2.75 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260416 0 76.31 77.22 73.01 74.41 2421100 74.41 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260416 0 0.717 0.75 0.71 0.736 184700 0.736 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260416 0 0.0109 0.0109 0.0109 0.0109 11000 0.0109
KURA.US Kura Oncology Inc 20260416 0 9.11 9.11 8.77 8.94 1045784 8.94 down down correct
KVHI.US KVH Industries Inc 20260416 0 9.25 9.81 9.25 9.68 262600 9.68 up up correct
KXIN.US Kaixin Auto Holdings 20260416 0 6.51 6.52 6.29 6.34 4400 6.34 down down correct
KYMR.US Kymera Therapeutics Inc 20260416 0 88.93 89.225 84.64 86.14 554900 86.14 down down correct
KZIA.US Kazia Therapeutics Limited 20260416 0 10.29 10.93 9.5 10.92 283000 10.92 up up correct
KZR.US Kezar Life Sciences Inc 20260416 0 7.38 7.51 7.35 7.37 164100 7.37 down down correct
LAKE.US Lakeland Industries Inc 20260416 0 9.31 9.44 8.85 8.92 207600 8.92 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260416 0 135.04 135.43 134.11 135.15 399600 135.15 up down incorrect
LAND.US Gladstone Land Corporation 20260416 0 10.39 10.45 10.29 10.32 400300 10.2716 down down correct
LANDO.US Gladstone Land Corporation 20260416 0 20.61 20.786 20.61 20.75 8300 20.6264 up up correct
LARAX.US LARAX 20260416 0 8.34 8.34 8.34 8.34 0 8.34
LARK.US Landmark Bancorp Inc 20260416 0 26.6 26.94 26.6 26.94 4500 26.94 up up correct
LASR.US nLIGHT Inc 20260416 0 65.96 69.65 64.6 69.48 833900 69.48 up up correct
LAUR.US Laureate Education Inc 20260416 0 32.835 33.405 32.77 33.18 1517500 33.18 up up correct
LBRDA.US Liberty Broadband Corporation 20260416 0 51.38 54.94 51.38 54.94 96969 54.94 up up correct
LBRDK.US Liberty Broadband Corporation 20260416 0 51.61 55.04 51.61 55.04 1475500 55.04 up up correct
LBRDP.US Liberty Broadband Corporation 20260416 0 23.93 23.93 23.48 23.51 7600 23.51 down down correct
LBTYA.US Liberty Global plc 20260416 0 12.45 12.65 12.35 12.62 2006615 12.62 up up correct
LBTYB.US Liberty Global plc 20260416 0 14.75 14.75 14.75 14.75 0 14.75
LBTYK.US Liberty Global plc 20260416 0 12.01 12.2 11.9323 12.18 1233432 12.18 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260416 0 31.19 31.23 31.096 31.15 52900 31.15 down down correct
LCID.US Lucid Group Inc. Common Stock 20260416 0 8.255 8.26 7.385 7.7 37458400 7.7 down down correct
LCNB.US LCNB Corp 20260416 0 16.73 16.84 16.49 16.56 29700 16.56 down down correct
LCRDX.US LCRDX 20260416 0 8.34 8.34 8.34 8.34 0 8.34
LCRUX.US LCRUX 20260416 0 8.34 8.34 8.34 8.34 0 8.34
LCUT.US Lifetime Brands Inc 20260416 0 8.09 8.09 7.23 7.3 147300 7.254 down down correct
LE.US Lands' End Inc 20260416 0 11.58 12.05 11.57 12 361300 12 up up correct
LECO.US Lincoln Electric Holdings Inc 20260416 0 255.02 256.86 251.45 252.48 271300 252.48 down down correct
LEDS.US SemiLEDs Corporation 20260416 0 1.23 1.27 1.23 1.24 6590 1.24 up up correct
LEE.US Lee Enterprises Incorporated 20260416 0 8.485 8.6 8.15 8.56 36788 8.56 up up correct
LEGH.US Legacy Housing Corporation 20260416 0 20.68 21 20.55 20.58 55300 20.58 down down correct
LEGN.US Legend Biotech Corporation 20260416 0 20.82 21.98 20.33 21.08 3666500 21.08 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260416 0 45.91 45.91 45.91 45.91 0 45.91
LESL.US Leslie's Inc 20260416 0 1.51 1.8499 1.46 1.82 553073 1.82 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260416 0 1.02 1.02 0.95 0.985 102100 0.985 down up incorrect
LFMD.US LifeMD Inc 20260416 0 3.92 4.02 3.75 3.94 999200 3.94 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260416 0 24 24 23.6 23.93 5700 23.93 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260416 0 6.56 6.75 6.56 6.67 1359000 6.67 up up correct
LFUS.US Littelfuse Inc 20260416 0 382.49 389.25 382.49 386.28 151300 386.28 up up correct
LFVN.US LifeVantage Corporation 20260416 0 4.45 4.59 4.385 4.57 123300 4.57 up up correct
LGHL.US Lion Group Holding Ltd 20260416 0 0.933 0.933 0.82 0.827 76700 0.827 down down correct
LGIH.US LGI Homes Inc 20260416 0 39.17 39.97 38.9 39.2 242700 39.2 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260416 0 221.79 226.01 218.19 223.24 192200 223.24 up up correct
LGO.US Largo Resources Ltd 20260416 0 1.3 1.36 1.3 1.32 1273300 1.32 up up correct
LGVN.US Longeveron Inc 20260416 0 1.09 1.118 1.06 1.1 996000 1.1 up up correct
LI.US Li Auto Inc 20260416 0 18.22 18.63 18.17 18.52 2935500 18.52 up up correct
LIDR.US Aeye Inc 20260416 0 1.77 1.79 1.725 1.77 632475 1.77
LIDRW.US AEye Inc 20260416 0 0.049 0.082 0.049 0.05 135800 0.05 up up correct
LIFE.US aTyr Pharma Inc 20260416 0 14.87 15.57 14.62 15.32 469400 15.32 up up correct
LILA.US Liberty Latin America Ltd 20260416 0 8.27 8.45 8.27 8.44 168152 8.44 up up correct
LILAK.US Liberty Latin America Ltd 20260416 0 8.46 8.62 8.46 8.61 599452 8.61 up up correct
LINC.US Lincoln Educational Services Corporation 20260416 0 39.83 41.46 39.46 41.32 397800 41.32 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260416 0 19.99 20.22 19.32 19.57 947600 19.57 down down correct
LINK.US Interlink Electronics Inc 20260416 0 3.13 3.3 2.982 3.05 31300 3.05 down down correct
LIQT.US LiqTech International Inc 20260416 0 1.81 1.9 1.81 1.82 2300 1.82 up up correct
LITE.US Lumentum Holdings Inc 20260416 0 825.012 903 820.16 891.22 6115700 891.22 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260416 0 2.68 2.81 2.52 2.79 364733 2.79 up up correct
LIVE.US Live Ventures Incorporated 20260416 0 13.5 13.5 13.14 13.14 600 13.14 down down correct
LIVN.US LivaNova PLC 20260416 0 64.88 65.31 64.2 65.01 559600 65.01 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260416 0 3.14 3.22 3.1 3.22 21600 3.22 up up correct
LKFN.US Lakeland Financial Corporation 20260416 0 59.69 60.08 59.13 59.87 82000 59.3514 up up correct
LKQ.US LKQ Corporation 20260416 0 30.18 30.69 30.18 30.54 1580300 30.54 up up correct
LMAT.US LeMaitre Vascular Inc 20260416 0 114.79 116.42 111.56 111.65 217000 111.65 down down correct
LMB.US Limbach Holdings Inc 20260416 0 88.81 91.79 88.81 89.47 138971 89.47 up up correct
LMFA.US LM Funding America Inc 20260416 0 0.315 0.315 0.285 0.292 208100 0.292 down down correct
LMNR.US Limoneira Company 20260416 0 12.85 13.14 12.76 12.99 78900 12.99 up up correct
LNSR.US LENSAR Inc 20260416 0 6.11 6.27 5.8 5.8 144661 5.8 down up incorrect
LNT.US Alliant Energy Corporation 20260416 0 71.93 72.83 71.89 72.77 2130200 72.2293 up down incorrect
LNTH.US Lantheus Holdings Inc 20260416 0 83.59 84.303 82.44 83.92 618200 83.92 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260416 0 4.64 4.8 4.5 4.62 32400 4.62 down down correct
LOB.US Live Oak Bancshares Inc 20260416 0 36.4 36.505 35.97 36.06 170700 36.06 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260416 0 13.83 13.83 13.662 13.74 184200 13.74 down down correct
LOGC.US LogicBio Therapeutics Inc 20260416 0 8.75 9 8.35 8.5 59600 8.5 down down correct
LOGI.US Logitech International S.A 20260416 0 99.32 100.3 98.64 99.04 952500 99.04 down down correct
LOOP.US Loop Industries Inc 20260416 0 1.37 1.37 1.28 1.31 54600 1.31 down down correct
LOPE.US Grand Canyon Education Inc 20260416 0 169.81 174.07 169.81 171.92 272800 171.92 up up correct
LOVE.US The Lovesac Company 20260416 0 16.65 17.23 16.65 16.9 398400 16.9 up up correct
LPCN.US Lipocine Inc 20260416 0 2.58 2.63 2.4 2.56 354800 2.56 down down correct
LPLA.US LPL Financial Holdings Inc 20260416 0 329.56 333.08 312.27 312.57 1157400 312.57 down down correct
LPRO.US Open Lending Corporation 20260416 0 1.67 1.71 1.62 1.69 417800 1.69 up up correct
LPSN.US LivePerson Inc 20260416 0 3.27 3.3 3.12 3.29 62900 3.29 up up correct
LPTH.US LightPath Technologies Inc 20260416 0 14 15.07 13.61 14.92 3178500 14.92 up up correct
LQDA.US Liquidia Corporation 20260416 0 40 41.98 39.52 41.4 1184200 41.4 up up correct
LQDT.US Liquidity Services Inc 20260416 0 33.76 34.2 33.49 33.52 130300 33.52 down down correct
LRCX.US Lam Research Corporation 20260416 0 263.48 266.25 259.18 260.96 7829400 260.96 down down correct
LRMR.US Larimar Therapeutics Inc 20260416 0 4.83 4.84 4.665 4.72 1187000 4.72 down down correct
LSBK.US Lake Shore Bancorp Inc 20260416 0 15.52 15.69 15.52 15.69 900 15.69 up up correct
LSCC.US Lattice Semiconductor Corporation 20260416 0 108.39 112.27 107.95 111.88 1339100 111.88 up up correct
LSTR.US Landstar System Inc 20260416 0 167.13 173.75 167.09 171.45 420500 171.45 up down incorrect
LTAFX.US Altst Strgs Fd A 20260416 0 12.26 12.26 12.26 12.26 0 12.26
LTBR.US Lightbridge Corporation 20260416 0 12.77 12.95 11.67 11.98 877700 11.98 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260416 0 11.32 11.32 11.32 11.32 0 11.32
LTCH.US Latch Inc 20260416 0 0.133 0.25 0.133 0.19 33700 0.19 up up correct
LTIFX.US LTIFX 20260416 0 12.45 12.45 12.45 12.45 0 12.45
LTRN.US Lantern Pharma Inc 20260416 0 2.48 2.82 2.43 2.54 738200 2.54 up up correct
LTRX.US Lantronix Inc 20260416 0 6.03 6.2 5.91 6.19 787801 6.19 up up correct
LTRYW.US Lottery Com 20260416 0 0.0094 0.0094 0.0094 0.0094 5040 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260416 0 1.41 1.4444 1.24 1.25 1593642 1.25 down up incorrect
LULU.US Lululemon Athletica Inc 20260416 0 164.71 167.43 162.21 162.92 1516900 162.92 down up incorrect
LUNA.US Luna Innovations Incorporated 20260416 0 1.05 1.15 1.05 1.15 13200 1.15 up down incorrect
LUNG.US Pulmonx Corporation 20260416 0 1.6 1.6 1.44 1.46 262700 1.46 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260416 0 9.49 9.655 8.91 8.98 31900 8.98 down down correct
LVO.US LiveOne Inc 20260416 0 4.36 4.49 4.308 4.38 21400 4.38 up up correct
LWAY.US Lifeway Foods Inc 20260416 0 24.42 25.37 24.42 25.31 58900 25.31 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260416 0 12 12.72 10.98 12.37 11966100 12.37 up up correct
LX.US LexinFintech Holdings Ltd 20260416 0 2.35 2.425 2.342 2.4 2264000 2.2047 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260416 0 0.179 0.184 0.177 0.177 15330 1.77 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260416 0 1.86 1.89 1.81 1.84 1969300 1.84 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260416 0 23.84 24.6 23.305 23.7 57800 23.7 down down correct
LYFT.US Lyft Inc 20260416 0 14.71 14.99 14.665 14.72 11669600 14.72 up up correct
LYRA.US Lyra Therapeutics Inc 20260416 0 0.66 0.66 0.66 0.66 5596 0.66
LYTS.US LSI Industries Inc 20260416 0 19.24 19.4 19.035 19.4 240403 19.4 up up correct
LZ.US LegalZoom.com Inc 20260416 0 6.25 6.5 6.25 6.34 2794200 6.34 up up correct
MANH.US Manhattan Associates Inc 20260416 0 130.62 132.98 127.3 129.9 714100 129.9 down down correct
MAPS.US WM Technology Inc 20260416 0 0.385 0.39 0.36 0.364 4087742 0.364 down down correct
MAPSW.US WM Technology Inc 20260416 0 0.0027 0.0028 0.0026 0.0028 169677 0.0028 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260416 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260416 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260416 0 364.93 367.5 361.23 362.42 1535600 362.42 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260416 0 10.57 11.69 10.31 11.55 56410900 11.55 up down incorrect
MARK.US Remark Holdings Inc 20260416 0 0.0011 0.0011 0.0011 0.0011 3673 0.0011
MARPS.US Marine Petroleum Trust 20260416 0 4.95 5.02 4.9 4.9 15900 4.9 down up incorrect
MASI.US Masimo Corporation 20260416 0 178.39 178.44 178.25 178.29 566700 178.29 down up incorrect
MASS.US 908 Devices Inc 20260416 0 7.36 7.43 7.11 7.42 187800 7.42 up down incorrect
MAT.US Mattel Inc 20260416 0 14.84 15.11 14.79 15 4954500 15 up up correct
MATW.US Matthews International Corporation 20260416 0 26.61 26.99 26.52 26.94 106900 26.94 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260416 0 1.57 1.76 1.56 1.69 597967 1.69 up up correct
MAYS.US J.W. Mays Inc 20260416 0 40.03 42.32 39.49 40.4 7739 40.4 up up correct
MBIN.US Merchants Bancorp 20260416 0 46.66 47.32 46.185 47.11 137800 47.11 up down incorrect
MBINN.US Merchants Bancorp 20260416 0 20.5 20.5 20.23 20.27 3500 20.27 down up incorrect
MBIO.US Mustang Bio Inc 20260416 0 0.77 0.773 0.75 0.755 21800 0.755 down up incorrect
MBOT.US Microbot Medical Inc 20260416 0 2.38 2.4 2.31 2.39 1482929 2.39 up up correct
MBRX.US Moleculin Biotech Inc 20260416 0 2.37 2.435 2.36 2.4 108600 2.4 up up correct
MBUU.US Malibu Boats Inc 20260416 0 24.63 25.87 24.553 24.73 483200 24.73 up up correct
MBWM.US Mercantile Bank Corporation 20260416 0 52.9 52.99 52 52.3 131400 52.3 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260416 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260416 0 31.26 32.005 31.26 31.58 126900 31.3023 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260416 0 21.85 22.53 21.76 22.01 148700 22.01 up up correct
MCHP.US Microchip Technology Incorporated 20260416 0 74.56 77.32 74.01 76.87 7221100 76.87 up up correct
MCHX.US Marchex Inc 20260416 0 1.47 1.54 1.47 1.54 9100 1.54 up up correct
MCRB.US Seres Therapeutics Inc 20260416 0 8.93 8.93 8.585 8.83 58400 8.83 down down correct
MCRI.US Monarch Casino & Resort Inc 20260416 0 97.59 98.73 96.82 97.95 112300 97.95 up up correct
MDB.US MongoDB Inc 20260416 0 252 255.65 246.545 251.14 1489800 251.14 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260416 0 515.11 526.87 510.58 524.76 198200 524.76 up up correct
MDIA.US MediaCo Holding Inc 20260416 0 0.808 0.868 0.808 0.845 21900 0.845 up up correct
MDLZ.US Mondelez International Inc 20260416 0 56.4 57.17 56.07 57.07 6754700 57.07 up up correct
MDRR.US Medalist Diversified REIT Inc 20260416 0 11.2501 11.36 11.2501 11.36 710 11.36 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260416 0 4.58 4.58 4.31 4.31 2600 4.31 down down correct
MDWD.US MediWound Ltd 20260416 0 17.16 17.41 16.88 17.1 72800 17.1 down down correct
MDXG.US MiMedx Group Inc 20260416 0 3.84 3.93 3.31 3.43 3672100 3.43 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260416 0 2.33 2.35 2.19 2.2 130300 2.2 down down correct
MEDP.US Medpace Holdings Inc 20260416 0 518.35 530.97 513.3 515.65 345100 515.65 down down correct
MELI.US MercadoLibre Inc 20260416 0 1860.74 1891.5 1808.6 1822.13 412601 1822.13 down down correct
MEOH.US Methanex Corporation 20260416 0 58 58.78 57.39 58.36 1100300 58.36 up up correct
MERC.US Mercer International Inc 20260416 0 1.1 1.12 1.02 1.04 844800 1.04 down down correct
MESO.US Mesoblast Limited 20260416 0 16.11 16.26 15.9 16.09 229500 16.09 down down correct
METC.US Ramaco Resources Inc 20260416 0 14.31 14.56 13.82 13.84 1292000 13.84 down down correct
MFIN.US Medallion Financial Corp 20260416 0 9.17 9.44 9.17 9.42 48875 9.42 up up correct
MGEE.US MGE Energy Inc 20260416 0 77.18 77.815 77.02 77.29 249281 77.29 up up correct
MGNI.US Magnite Inc 20260416 0 13.45 13.75 13.39 13.64 1828100 13.64 up up correct
MGNX.US MacroGenics Inc 20260416 0 3.54 3.565 3.365 3.41 405059 3.41 down down correct
MGPI.US MGP Ingredients Inc 20260416 0 19.96 20.11 19.84 20.05 140200 20.05 up up correct
MGRC.US McGrath RentCorp 20260416 0 114.41 115.81 111.7 115.39 137100 115.39 up up correct
MGTX.US MeiraGTx Holdings plc 20260416 0 9.55 10.05 8.75 9.48 4424200 9.48 down down correct
MGYR.US Magyar Bancorp Inc 20260416 0 17.75 17.75 17.75 17.75 391 17.75
MIDD.US The Middleby Corporation 20260416 0 139.38 140.86 136.3 139.45 704300 139.45 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260416 0 6.16 6.2 5.67 6.16 173000 6.16
MIND.US MIND Technology Inc 20260416 0 7.04 7.04 6.16 6.23 1160300 6.23 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260416 0 96.06 96.46 94.83 95.86 321500 95.86 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260416 0 2.22 2.34 2.08 2.09 3242400 2.09 down down correct
MITK.US Mitek Systems Inc 20260416 0 15.22 15.26 13.66 14.04 1548100 14.04 down down correct
MKSI.US MKS Instruments Inc 20260416 0 267.92 272.51 263 269.89 1372200 269.89 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260416 0 16.53 17 16.37 16.78 18600 16.78 up up correct
MKTX.US MarketAxess Holdings Inc 20260416 0 171.99 173.55 170.97 173.5 295300 173.5 up down incorrect
MLAB.US Mesa Laboratories Inc 20260416 0 99.34 101 97.43 98.75 109800 98.75 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260416 0 10.565 10.57 10.565 10.57 1000 10.57 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260416 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260416 0 5.92 5.97 5.82 5.91 1162500 5.91 down down correct
MLKN.US MillerKnoll Inc 20260416 0 16.11 16.39 16.02 16.27 647000 16.27 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260416 0 2.74 2.96 2.74 2.84 24800 2.84 up down incorrect
MMSI.US Merit Medical Systems Inc 20260416 0 70.44 70.95 69.76 70.1 486800 70.1 down down correct
MMYT.US MakeMyTrip Limited 20260416 0 47.4 48.25 46.84 47.85 1946800 47.85 up up correct
MNDO.US MIND C.T.I. Ltd 20260416 0 1.04 1.091 1.04 1.08 47273 1.08 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260416 0 66.6 67.74 64.5 66.37 1961700 66.37 down down correct
MNKD.US MannKind Corporation 20260416 0 2.77 2.77 2.68 2.75 3025600 2.75 down down correct
MNOV.US MediciNova Inc 20260416 0 1.49 1.49 1.42 1.44 17400 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260416 0 57.52 58.105 55.92 57.7 259900 57.7 up up correct
MNRO.US Monro Inc 20260416 0 16.45 16.94 16.36 16.85 591600 16.85 up up correct
MNSB.US MainStreet Bancshares Inc 20260416 0 23.32 23.57 23.15 23.23 39534 23.23 down down correct
MNSBP.US MainStreet Bancshares Inc 20260416 0 25.16 25.16 25.1 25.1 2200 25.1 down down correct
MNST.US Monster Beverage Corporation 20260416 0 74.55 76.31 74.55 75.36 5036900 75.36 up up correct
MNTK.US Montauk Renewables Inc 20260416 0 1.22 1.35 1.205 1.28 464700 1.28 up up correct
MNTS.US Momentus Inc 20260416 0 6.41 8.45 5.81 7.63 7443000 7.63 up up correct
MNTSW.US Momentus Inc 20260416 0 0.0143 0.0143 0.0143 0.0143 212106 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260416 0 4.18 4.18 4.18 4.18 2200 4.18
MOMO.US Momo Inc 20260416 0 6.25 6.3 6.22 6.25 551100 6.25
MORN.US Morningstar Inc 20260416 0 181.29 183.06 179.53 180.52 645500 180.52 down down correct
MOTS.US Motus GI Holdings Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260416 0 15.13 17.5 15.13 15.89 89200 15.89 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260416 0 11.14 11.355 11.1 11.23 81692 11.23 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260416 0 33.7 33.88 33.56 33.74 109077 33.74 up up correct
MPWR.US Monolithic Power Systems Inc 20260416 0 1365.62 1405.14 1353.55 1402.8101 467900 1402.8101 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260416 0 4.11 4.22 4.11 4.18 3601100 4.18 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260416 0 0.26 0.26 0.26 0.26 5000 0.26
MRAM.US Everspin Technologies Inc 20260416 0 11.98 12.27 11.88 12.13 454100 12.13 up up correct
MRBK.US Meridian Corporation 20260416 0 20.43 20.64 20.31 20.38 124400 20.38 down down correct
MRCY.US Mercury Systems Inc 20260416 0 85.64 86.17 83.4 84.91 429700 84.91 down up incorrect
MREO.US Mereo BioPharma Group plc 20260416 0 0.34 0.349 0.317 0.326 3166900 0.326 down up incorrect
MRIN.US Marin Software Incorporated 20260416 0 3999 4020 3771 3859 527583 3859 down up incorrect
MRKR.US Marker Therapeutics Inc 20260416 0 1.6 1.65 1.56 1.61 67500 1.61 up down incorrect
MRLN.US Marlin Business Services Corp 20260416 0 17 17 15 16.09 2035400 16.09 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260416 0 1.23 1.259 1.2 1.24 11400 1.24 up down incorrect
MRNA.US Moderna Inc 20260416 0 54.13 54.95 52.76 54.68 5092600 54.68 up up correct
MRTN.US Marten Transport Ltd 20260416 0 13.82 14.45 13.79 14.3 1170000 14.3 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260416 0 3.5 3.54 3.34 3.41 2091000 3.41 down down correct
MRVL.US Marvell Technology Inc 20260416 0 132.26 134.69 128.42 133.37 20830200 133.37 up up correct
MS.US PO 20260416 0 17.64 17.6875 17.5 17.57 206459 17.57 down down correct
MSBI.US Midland States Bancorp Inc 20260416 0 23.46 23.55 23.242 23.55 139500 23.55 up up correct
MSEX.US Middlesex Water Company 20260416 0 50.47 51.34 49.89 50.63 217600 50.63 up up correct
MSFT.US Microsoft Corporation 20260416 0 419.86 420.82 412.14 420.26 41642400 420.26 up up correct
MSGM.US Motorsport Games Inc 20260416 0 4.05 4.35 4.05 4.25 49100 4.25 up up correct
MSTR.US MicroStrategy Incorporated 20260416 0 143.21 149.16 139.33 148.94 17638000 148.94 up up correct
MTC.US Mmtec Inc 20260416 0 8.85 8.93 4.99 6.01 551900 6.01 down down correct
MTCH.US Match Group Inc 20260416 0 34.66 34.86 34.465 34.75 4421800 34.75 up up correct
MTEX.US Mannatech Incorporated 20260416 0 5.14 5.46 5.14 5.3 6500 5.3 up up correct
MTLS.US Materialise NV 20260416 0 5.33 5.38 5.25 5.31 147700 5.31 down down correct
MTRX.US Matrix Service Company 20260416 0 12.11 12.2 11.96 11.98 124400 11.98 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260416 0 260.69 265.67 256.62 261.42 912600 261.42 up up correct
MU.US Micron Technology Inc 20260416 0 452.96 462.34 444.38 457.23 33626400 457.23 up up correct
MVBF.US MVB Financial Corp 20260416 0 25.92 26.05 25.67 25.93 14700 25.93 up up correct
MVIS.US MicroVision Inc 20260416 0 0.68 0.68 0.64 0.65 2749300 0.65 down down correct
MVST.US Microvast Holdings Inc 20260416 0 1.98 2.0074 1.81 1.85 4213866 1.85 down down correct
MVSTW.US Microvast Holdings Inc 20260416 0 0.0449 0.0449 0.0449 0.0449 57016 0.0449
MXCT.US MaxCyte Inc. 20260416 0 0.838 0.873 0.802 0.815 958100 0.815 down down correct
MYFW.US First Western Financial Inc 20260416 0 26.53 26.53 26.25 26.38 8400 26.38 down down correct
MYGN.US Myriad Genetics Inc 20260416 0 5.28 5.31 4.97 5 1359600 5 down down correct
MYPS.US Playstudios Inc 20260416 0 0.464 0.4714 0.463 0.4697 116769 0.4697 up up correct
MYPSW.US MYPSW 20260416 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260416 0 320.52 321.67 313.01 315.26 256800 315.26 down down correct
MYSZ.US My Size Inc 20260416 0 0.62 0.7 0.62 0.67 104100 0.67 up up correct
NAII.US Natural Alternatives International Inc 20260416 0 2.66 2.7 2.6 2.69 7300 2.69 up up correct
NATH.US Nathan's Famous Inc 20260416 0 101 101.36 101 101.05 14440 101.05 up up correct
NATR.US Nature's Sunshine Products Inc 20260416 0 26.21 26.5 25.86 26.28 80500 26.28 up up correct
NAUT.US Nautilus Biotechnology Inc 20260416 0 3.24 3.28 2.915 3.125 484800 3.125 down down correct
NAVI.US Navient Corporation 20260416 0 8.4 8.57 8.365 8.38 1185300 8.38 down down correct
NBIX.US Neurocrine Biosciences Inc 20260416 0 131 131.71 127.76 128.41 1030300 128.41 down down correct
NBN.US Northeast Bank 20260416 0 122.9 124.32 117.88 120.96 71100 120.96 down down correct
NBST.US Newbury Street Acquisition Corporation 20260416 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260416 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260416 0 44.73 44.87 44.47 44.6 180500 44.6 down down correct
NBTX.US Nanobiotix S.A 20260416 0 33.5 33.5 32.1 32.46 52070 32.46 down down correct
NCMI.US National CineMedia Inc 20260416 0 3.53 3.67 3.47 3.48 331600 3.48 down down correct
NCNA.US NuCana plc 20260416 0 2.2 2.2 2.12 2.13 21300 2.13 down down correct
NCNO.US nCino Inc 20260416 0 18.4 18.6 18 18.28 3492200 18.28 down down correct
NCSM.US NCS Multistage Holdings Inc 20260416 0 72.23 74.35 71.63 73.62 22202 73.62 up up correct
NCTY.US The9 Limited 20260416 0 5.46 5.62 5.31 5.31 58500 5.31 down down correct
NDAQ.US Nasdaq Inc 20260416 0 88.96 89.22 87.63 88.87 2654700 88.87 down up incorrect
NDLS.US Noodles & Company 20260416 0 8.54 8.55 8.27 8.54 37200 8.54
NDRA.US ENDRA Life Sciences Inc 20260416 0 5.2 5.25 5.048 5.17 7400 5.17 down up incorrect
NDSN.US Nordson Corporation 20260416 0 274.52 277.61 273.96 276.7 375000 276.7 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260416 0 24.82 25.075 24.44 24.59 30986 24.59 down down correct
NEGG.US Newegg Commerce Inc 20260416 0 42.46 43.25 41.41 42.16 68000 42.16 down down correct
NEO.US NeoGenomics Inc 20260416 0 8.66 8.73 8.09 8.16 1719400 8.16 down down correct
NEOG.US Neogen Corporation 20260416 0 9.34 9.42 9.16 9.24 1871400 9.24 down down correct
NEON.US Neonode Inc 20260416 0 1.57 1.57 1.5 1.56 70200 1.56 down down correct
NEPH.US Nephros Inc 20260416 0 3.11 3.15 2.95 2.95 19300 2.95 down down correct
NERV.US Minerva Neurosciences Inc 20260416 0 6.18 6.52 6.03 6.29 185100 6.29 up down incorrect
NESR.US National Energy Services Reunited Corp 20260416 0 22.9 23.57 22.89 23.51 1603600 23.51 up down incorrect
NEWT.US Newtek Business Services Corp 20260416 0 12.68 12.86 12.6 12.79 168324 12.79 up up correct
NEXI.US NexImmune Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260416 0 7.13 7.55 7.04 7.54 3182360 7.54 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260416 0 13.99 14.05 13.85 13.87 166200 13.87 down down correct
NFE.US New Fortress Energy Inc 20260416 0 0.686 0.74 0.659 0.688 7772000 0.688 up up correct
NFLX.US Netflix Inc 20260416 0 107.47 108.95 106.62 107.79 64928300 107.79 up up correct
NHTC.US Natural Health Trends Corp 20260416 0 2.82 2.97 2.82 2.95 57600 2.95 up up correct
NICE.US NICE Ltd 20260416 0 103.88 105.87 103.33 105.04 791400 105.04 up up correct
NICHX.US NICHX 20260416 0 26.15 26.15 26.15 26.15 0 25.9538
NIU.US Niu Technologies 20260416 0 3.06 3.18 3.03 3.11 266100 3.11 up up correct
NKSH.US National Bankshares Inc 20260416 0 37.05 37.1 36.46 36.61 71500 36.61 down down correct
NKTR.US Nektar Therapeutics 20260416 0 83.26 84.63 80.54 83.99 668400 83.99 up up correct
NKTX.US Nkarta Inc 20260416 0 2.47 2.815 2.455 2.8 1688400 2.8 up up correct
NMFC.US New Mountain Finance Corporation 20260416 0 8.39 8.42 8.31 8.32 506300 8.32 down up incorrect
NMIH.US NMI Holdings Inc 20260416 0 38.75 39.245 38.665 38.83 354700 38.83 up down incorrect
NMRD.US Nemaura Medical Inc 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260416 0 15.92 16.04 15.61 15.67 1075900 15.67 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260416 0 4.35 4.735 4.01 4.57 90000 4.57 up up correct
NNAVW.US NextNav Inc. Warrant 20260416 0 6.99 6.99 6.99 6.99 230252 6.99
NNBR.US NN Inc 20260416 0 1.93 2.12 1.91 2.04 1237100 2.04 up up correct
NNDM.US Nano Dimension Ltd 20260416 0 1.76 1.82 1.75 1.8 1597500 1.8 up up correct
NNOX.US Nano 20260416 0 2.59 2.72 2.53 2.71 1254629 2.71 up up correct
NODK.US NI Holdings Inc 20260416 0 12.9 13.21 12.76 12.96 6600 12.96 up up correct
NOTV.US Inotiv Inc 20260416 0 0.3483 0.3915 0.2851 0.2951 2901574 0.2951 down up incorrect
NOVT.US Novanta Inc 20260416 0 126.2 127.74 123.61 125.9 264400 125.9 down up incorrect
NPCE.US NeuroPace Inc 20260416 0 15.51 15.73 15.28 15.48 83600 15.48 down up incorrect
NRC.US National Research Corporation 20260416 0 17.41 18.06 17.054 17.62 65862 17.62 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260416 0 10.59 10.885 10.51 10.8 623400 10.8 up up correct
NRIM.US Northrim BanCorp Inc 20260416 0 24.58 24.63 24.25 24.27 89711 24.27 down down correct
NRIX.US Nurix Therapeutics Inc 20260416 0 17.04 17.13 16.52 16.69 888200 16.69 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260416 0 13.01 13.01 13.01 13.01 0 13.01
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260416 0 13.22 13.22 13.22 13.22 0 13.22
NRXP.US NRx Pharmaceuticals Inc 20260416 0 2.54 2.61 2.43 2.51 958358 2.51 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260416 0 0.0142 0.0142 0.0142 0.0142 2820 0.0142
NSIT.US Insight Enterprises Inc 20260416 0 74.99 76.96 74.38 75.54 300600 75.54 up up correct
NSPR.US InspireMD Inc 20260416 0 1.37 1.42 1.32 1.35 109600 1.35 down down correct
NSSC.US Napco Security Technologies Inc 20260416 0 44.21 44.74 43.83 44.69 245900 44.69 up up correct
NSYS.US Nortech Systems Incorporated 20260416 0 14.3 14.49 13.97 14.36 28900 14.36 up up correct
NTAP.US NetApp Inc 20260416 0 100.74 103.92 100.11 103.68 1959500 103.68 up up correct
NTCT.US NetScout Systems Inc 20260416 0 32.57 33.1 32.46 33.07 427451 33.07 up up correct
NTES.US NetEase Inc 20260416 0 119.19 119.49 118.13 118.38 543400 118.38 down down correct
NTGR.US NETGEAR Inc 20260416 0 24.81 26.43 24.67 26.03 708879 26.03 up up correct
NTIC.US Northern Technologies International Corporation 20260416 0 8.29 8.5 8.05 8.21 8400 8.21 down down correct
NTLA.US Intellia Therapeutics Inc 20260416 0 14.95 14.97 13.88 14.16 3609700 14.16 down down correct
NTNX.US Nutanix Inc 20260416 0 39.14 39.7 38.535 39.54 2647600 39.54 up up correct
NTRA.US Natera Inc 20260416 0 205.01 205.661 194.29 196.11 1848700 196.11 down down correct
NTRB.US Nutriband Inc. Common Stock 20260416 0 4 4.2 3.9 4.09 9600 4.09 up up correct
NTRBW.US Nutriband Inc. Warrant 20260416 0 1.15 1.15 1.15 1.15 0 1.15
NTRS.US Northern Trust Corporation 20260416 0 156.07 157.77 155.62 156.77 1052200 156.77 up up correct
NTRSO.US Northern Trust Corporation 20260416 0 19.44 19.44 19.21 19.3 26000 19.3 down down correct
NTWK.US NetSol Technologies Inc 20260416 0 3.52 3.6 3.42 3.53 11000 3.53 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260416 0 104.54 104.54 101.79 103.86 591200 103.86 down down correct
NUWE.US Nuwellis Inc 20260416 0 1.21 1.22 1.14 1.19 43000 1.19 down down correct
NVAX.US Novavax Inc 20260416 0 8.78 8.8 8.46 8.64 2006000 8.64 down down correct
NVCR.US NovoCure Limited 20260416 0 12.24 12.73 12.13 12.62 1603200 12.62 up up correct
NVDA.US NVIDIA Corporation 20260416 0 197.43 199.85 195.81 198.35 134012891 198.35 up up correct
NVEC.US NVE Corporation 20260416 0 78.83 79.81 78.08 79.76 36700 79.76 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260416 0 518.86 524.76 509.37 514.22 206100 514.22 down down correct
NVNO.US enVVeno Medical Corp 20260416 0 11.375 11.464 11.15 11.46 5600 11.46 up up correct
NVOS.US Novo Integrated Sciences Inc 20260416 0 0.0031 0.0031 0.003 0.003 10499 0.003 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260416 0 10.45 12.41 10.08 12.37 50761100 12.37 up up correct
NVVE.US Nuvve Holding Corp 20260416 0 0.672 0.672 0.6 0.618 661800 0.618 down down correct
NWBI.US Northwest Bancshares Inc 20260416 0 13.22 13.285 13.185 13.25 1122145 13.25 up up correct
NWE.US NorthWestern Corporation 20260416 0 72.99 73.74 72.41 73.3 436300 73.3 up up correct
NWFL.US Norwood Financial Corp 20260416 0 30.66 30.82 30.36 30.63 10600 30.63 down down correct
NWL.US Newell Brands Inc 20260416 0 4.18 4.35 4.13 4.25 5020600 4.25 up up correct
NWPX.US Northwest Pipe Company 20260416 0 83 84.61 79.03 80 170700 80 down down correct
NWS.US News Corporation 20260416 0 29.25 29.745 28.89 29.65 880778 29.65 up up correct
NWSA.US News Corporation 20260416 0 25.47 25.87 25.36 25.79 3079100 25.79 up up correct
NXPI.US NXP Semiconductors N.V 20260416 0 209.48 215.56 209.48 213.73 2715700 213.73 up up correct
NXST.US Nexstar Media Group Inc 20260416 0 196.52 197.9 190.31 197.4 326400 197.4 up up correct
NXTC.US NextCure Inc 20260416 0 12.4 12.988 10.625 11 27200 11 down down correct
NXTP.US Nextplay Technologies Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 153 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260416 0 3.42 3.42 3.19 3.28 20800 3.28 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260416 0 34.98 35.28 34.83 35.06 51000 35.06 up down incorrect
OCC.US Optical Cable Corporation 20260416 0 10.58 11.24 10.47 11.15 134100 11.15 up up correct
OCCI.US OFS Credit Company Inc 20260416 0 3 3.06 2.95 2.97 238600 2.97 down down correct
OCCIO.US OFS Credit Company Inc 20260416 0 24.945 24.945 24.93 24.93 800 24.93 down down correct
OCFC.US OceanFirst Financial Corp 20260416 0 18.96 19.1 18.75 18.77 387295 18.5732 down down correct
OCG.US Oriental Culture Holding LTD 20260416 0 0.63 0.845 0.627 0.76 639733 2.28 up up correct
OCGN.US Ocugen Inc 20260416 0 1.97 2.01 1.88 1.93 4806000 1.93 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260416 0 12.77 12.87 12.63 12.71 850900 12.71 down down correct
OCUL.US Ocular Therapeutix Inc 20260416 0 8.91 8.93 8.69 8.86 2018300 8.86 down down correct
ODFL.US Old Dominion Freight Line Inc 20260416 0 206.89 217.1 206.56 213.57 2130000 213.57 up up correct
OESX.US Orion Energy Systems Inc 20260416 0 10.11 10.25 9.5601 9.59 31031 9.59 down down correct
OFED.US Oconee Federal Financial Corp 20260416 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260416 0 12.82 12.9 12.37 12.39 286006 12.39 down up incorrect
OFLX.US Omega Flex Inc 20260416 0 32.72 32.89 32.4 32.77 17600 32.77 up down incorrect
OFS.US OFS Capital Corporation 20260416 0 4.11 4.33 4.02 4.25 73428 4.25 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260416 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260416 0 1.53 1.54 1.504 1.52 391400 1.52 down up incorrect
OKTA.US Okta Inc 20260416 0 71.1 72.9 70.24 72.01 5596300 72.01 up up correct
OLB.US The OLB Group Inc 20260416 0 0.474 0.4759 0.4067 0.4398 362700 0.4398 down down correct
OLED.US Universal Display Corporation 20260416 0 99.03 100.05 97.74 99.33 361300 99.33 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260416 0 95.44 97.31 93.17 94.54 1212700 94.54 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20260416 0 16.5 16.74 16.16 16.48 625000 16.48 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20260416 0 2.035 2.04 2.03 2.04 9197700 2.04 up down incorrect
OM.US Outset Medical Inc 20260416 0 4.34 4.42 4.26 4.4 101700 4.4 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260416 0 116.45 116.99 113.62 114.56 135000 114.56 down up incorrect
OMCL.US Omnicell Inc 20260416 0 37.44 38 37.3 37.6 348100 37.6 up down incorrect
OMER.US Omeros Corporation 20260416 0 12.48 12.6 12.09 12.54 1092200 12.54 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260416 0 1.1 1.12 1.02 1.11 2852200 1.11 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260416 0 0.1169 0.1169 0.1011 0.1011 18500 0.1011 down down correct
ON.US ON Semiconductor Corporation 20260416 0 74.37 80.5 73.98 79.93 19322700 79.93 up up correct
ONB.US Old National Bancorp 20260416 0 23.34 23.46 23.23 23.29 1964200 23.29 down down correct
ONCY.US Oncolytics Biotech Inc 20260416 0 1.1 1.1 1.06 1.06 708200 1.06 down down correct
ONDS.US Ondas Holdings Inc 20260416 0 10.25 10.39 9.76 10.2 52178100 10.2 down down correct
ONEW.US OneWater Marine Inc 20260416 0 9.67 10.18 9.62 9.74 88400 9.74 up up correct
OPBK.US OP Bancorp 20260416 0 14.02 14.24 14.01 14.22 27467 14.22 up up correct
OPCH.US Option Care Health Inc 20260416 0 28.15 28.43 27.84 28.33 1815600 28.33 up up correct
OPEN.US Opendoor Technologies Inc 20260416 0 4.995 5.3 4.95 5.27 59708400 5.27 up up correct
OPGN.US OpGen Inc 20260416 0 16.3 23.5 15.16 23 1463 23 up up correct
OPHC.US OptimumBank Holdings Inc 20260416 0 5.4 5.43 5.4 5.43 2400 5.43 up up correct
OPK.US OPKO Health Inc 20260416 0 1.17 1.22 1.16 1.21 4433901 1.21 up up correct
OPRA.US Opera Limited 20260416 0 16.5 17.28 16.4 17.01 791476 17.01 up down incorrect
OPRT.US Oportun Financial Corporation 20260416 0 5.39 5.415 5.31 5.34 218700 5.34 down up incorrect
OPRX.US OptimizeRx Corporation 20260416 0 6.46 6.69 6.4 6.64 484600 6.64 up down incorrect
ORGN.US Origin Materials Inc 20260416 0 2.24 2.261 2.11 2.2 71800 2.2 down down correct
ORGNW.US Origin Materials Inc Warrant 20260416 0 0.0032 0.0032 0.0032 0.0032 81817 0.0032
ORGO.US Organogenesis Holdings Inc 20260416 0 2.61 2.658 2.46 2.55 1799000 2.55 down down correct
ORGS.US Orgenesis Inc 20260416 0 0.6 0.6 0.16 0.16 1700 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260416 0 10.22 10.49 10.1 10.23 1363014 10.23 up up correct
ORLY.US O'Reilly Automotive Inc 20260416 0 93.18 94.26 92.5 92.71 4107700 92.71 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260416 0 3.78 3.89 3.75 3.86 88700 3.86 up up correct
ORRF.US Orrstown Financial Services Inc 20260416 0 38.32 38.59 36.98 38.04 91800 38.04 down down correct
OSBC.US Old Second Bancorp Inc 20260416 0 21.59 21.8 21.51 21.57 755300 21.4967 down down correct
OSIS.US OSI Systems Inc 20260416 0 305.88 307.16 299.85 301.08 175100 301.08 down down correct
OSPN.US OneSpan Inc 20260416 0 11.25 11.38 11.17 11.33 434400 11.33 up up correct
OSS.US One Stop Systems Inc 20260416 0 9.85 10.15 9.57 9.76 1050100 9.76 down down correct
OSUR.US OraSure Technologies Inc 20260416 0 3.24 3.24 3.17 3.21 223300 3.21 down down correct
OSW.US OneSpaWorld Holdings Limited 20260416 0 24.42 24.58 23.68 24.08 734500 24.08 down down correct
OTEX.US Open Text Corporation 20260416 0 23.49 23.63 23.07 23.22 1110900 23.22 down down correct
OTLK.US Outlook Therapeutics Inc 20260416 0 0.285 0.286 0.261 0.27 2310400 0.27 down down correct
OTLY.US Oatly Group AB 20260416 0 12.8 12.85 12.54 12.85 39800 12.85 up up correct
OTTR.US Otter Tail Corporation 20260416 0 85.33 87.61 85.33 87.48 196700 87.48 up up correct
OVBC.US Ohio Valley Banc Corp 20260416 0 46 46 45.51 45.51 8900 45.2641 down down correct
OVID.US Ovid Therapeutics Inc 20260416 0 2.8 2.89 2.745 2.8 3004100 2.8
OVLY.US Oak Valley Bancorp 20260416 0 34.66 34.79 34.26 34.36 23900 34.36 down down correct
OWSCX.US OWSCX 20260416 0 19.08 19.08 19.08 19.08 0 19.08
OXBR.US Oxbridge Re Holdings Limited 20260416 0 0.7139 0.754 0.7 0.7515 21211 0.7515 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260416 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260416 0 10.02 10.22 9.98 10.02 1667600 10.02
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260416 0 24.16 24.16 24.05 24.05 2700 24.05 down down correct
OXLCM.US Oxford Lane Capital Corp 20260416 0 24.75 24.8 24.65 24.78 12771 24.78 up up correct
OXLCP.US Oxford Lane Capital Corp 20260416 0 24.9 24.97 24.895 24.9 8200 24.9
OXSQ.US Oxford Square Capital Corp 20260416 0 1.85 1.9 1.83 1.87 1256800 1.87 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260416 0 23.78 23.78 23.78 23.78 0 23.78
OZK.US Bank OZK 20260416 0 47.88 48.22 47.7 47.79 848800 47.79 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260416 0 16.67 16.69 16.59 16.63 21100 16.3439 down down correct
PAA.US Plains All American Pipeline L.P 20260416 0 21.6 21.86 21.49 21.52 1756200 21.1297 down down correct
PAAS.US Pan American Silver Corp 20260416 0 57.81 58.2 56.47 56.51 3977400 56.51 down down correct
PACB.US Pacific Biosciences of California Inc 20260416 0 1.63 1.65 1.54 1.63 5346900 1.63
PAGP.US Plains GP Holdings L.P 20260416 0 23.26 23.61 23.26 23.32 891100 22.9218 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260416 0 55.09 55.6 53.46 53.88 281231 53.88 down up incorrect
PALI.US Palisade Bio Inc 20260416 0 2.34 2.44 2.27 2.33 3075000 2.33 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260416 0 7.67 7.78 7.59 7.76 496100 7.76 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260416 0 168.6 170.25 165 166.97 7222400 166.97 down down correct
PASG.US Passage Bio Inc 20260416 0 11.93 12 10.91 11.68 30700 11.68 down up incorrect
PATK.US Patrick Industries Inc 20260416 0 98.22 104.86 97.06 102.9 652900 102.9 up down incorrect
PAVM.US PAVmed Inc 20260416 0 9.4 9.545 9.1 9.11 8400 9.11 down up incorrect
PAX.US Patria Investments Limited 20260416 0 12.99 13.19 12.92 13.1 703600 13.1 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260416 0 5.13 5.23 5.1 5.17 2957600 5.17 up up correct
PAYS.US PaySign Inc 20260416 0 5.83 5.89 5.74 5.84 446000 5.84 up up correct
PAYX.US Paychex Inc 20260416 0 91.22 92.76 90.88 92.13 3740300 92.13 up up correct
PBFS.US Pioneer Bancorp Inc 20260416 0 14.23 14.23 14.03 14.1 6000 14.1 down down correct
PBHC.US Pathfinder Bancorp Inc 20260416 0 13.57 13.57 13.57 13.57 508 13.47
PBLA.US Panbela Therapeutics Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260416 0 7.46 7.61 7.2 7.24 335800 7.24 down down correct
PCAR.US PACCAR Inc 20260416 0 123.1 125 123.1 124.37 2789000 124.37 up up correct
PCB.US PCB Bancorp 20260416 0 24.25 24.35 23.88 23.98 21400 23.98 down down correct
PCRX.US Pacira BioSciences Inc 20260416 0 23.42 23.93 23.18 23.86 423600 23.86 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260416 0 2.95 3.303 2.82 3.18 135800 3.18 up down incorrect
PCT.US PureCycle Technologies Inc 20260416 0 6.79 6.88 6.52 6.82 2591400 6.82 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260416 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260416 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260416 0 102.19 103.37 99.53 100.66 690900 100.66 down down correct
PCVX.US Vaxcyte Inc 20260416 0 60.55 62.87 60 62.2 1363800 62.2 up up correct
PCYO.US Pure Cycle Corporation 20260416 0 11.03 11.135 10.897 11.08 32500 11.08 up down incorrect
PDD.US Pinduoduo Inc 20260416 0 103.8 106.92 103.08 103.71 8971800 103.71 down down correct
PDEX.US Pro 20260416 0 51.25 53.18 51.21 52.6 17594 52.6 up up correct
PDFS.US PDF Solutions Inc 20260416 0 41.88 42.55 41.08 41.82 850954 41.82 down down correct
PDLB.US PDL Community Bancorp 20260416 0 17.52 17.75 17.4 17.51 54000 17.51 down down correct
PDSB.US PDS Biotechnology Corporation 20260416 0 1.39 1.4 1.14 1.28 1711200 1.28 down down correct
PDSKX.US PDSKX 20260416 0 28.39 28.39 28.39 28.39 0 28.39
PDSRX.US PDSRX 20260416 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260416 0 28.81 28.81 28.81 28.81 0 28.81
PEB.US PH 20260416 0 18.325 18.4999 18.17 18.4999 2141 18.4999 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260416 0 41.53 42.5999 41.02 41.09 29514 41.09 down down correct
PEBO.US Peoples Bancorp Inc 20260416 0 33.72 33.83 33.55 33.66 173000 33.66 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260416 0 38.71 39.16 38.69 38.87 573500 38.87 up up correct
PEGA.US Pegasystems Inc 20260416 0 43.77 44.69 42.96 43.28 1570400 43.28 down down correct
PENN.US Penn National Gaming Inc 20260416 0 16.26 16.49 15.95 16.14 3345600 16.14 down down correct
PEP.US PepsiCo Inc 20260416 0 155.54 159.79 154.26 158.38 10422100 158.38 up up correct
PERI.US Perion Network Ltd 20260416 0 10.4 10.54 10.33 10.47 227500 10.47 up up correct
PESI.US Perma 20260416 0 12.19 12.19 11.87 12.05 178500 12.05 down down correct
PETS.US PetMed Express Inc 20260416 0 2.35 2.41 2.31 2.34 67100 2.34 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260416 0 0.799 0.799 0.7437 0.799 2169 0.799
PETZ.US TDH Holdings Inc 20260416 0 0.95 1.02 0.95 1.02 700 1.02 up up correct
PFALX.US PFALX 20260416 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20260416 0 93.89 95.02 93.86 94.41 62400 94.41 up up correct
PFFLX.US PFFLX 20260416 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20260416 0 94.63 95.39 93.64 93.98 1223800 93.98 down up incorrect
PFIS.US Peoples Financial Services Corp 20260416 0 56.94 57.48 56.55 56.73 23500 56.73 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260416 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20260416 0 8.72 8.75 8.61 8.65 943700 8.65 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260416 0 23.76 23.76 23.75 23.75 800 23.75 down down correct
PGC.US Peapack 20260416 0 39 39.03 38.35 38.48 202200 38.48 down down correct
PGEN.US Precigen Inc 20260416 0 3.92 3.96 3.8 3.95 2355700 3.95 up up correct
PGNY.US Progyny Inc 20260416 0 17.45 18 17.33 17.93 1301800 17.93 up up correct
PHAR.US Pharming Group NV 20260416 0 17.49 17.67 17.05 17.33 7700 17.33 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260416 0 12.79 12.93 12.48 12.61 810800 12.61 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260416 0 1.33 1.335 1.27 1.27 146600 1.27 down down correct
PHUN.US Phunware Inc 20260416 0 2.11 2.135 2.07 2.09 173200 2.09 down down correct
PHVS.US Pharvaris N.V 20260416 0 29.14 29.14 28.24 28.78 116915 28.78 down down correct
PI.US Impinj Inc 20260416 0 109.24 113.03 109.24 110.44 328800 110.44 up up correct
PIIVX.US PIIVX 20260416 0 48.45 48.45 48.45 48.45 0 48.45
PINC.US Premier Inc 20260416 0 21.29 21.29 21.26 21.26 489 21.26 down down correct
PKBK.US Parke Bancorp Inc 20260416 0 29.5 29.66 29.25 29.33 98860 29.33 down down correct
PKOH.US Park 20260416 0 26.08 26.29 25.46 25.74 21600 25.6289 down down correct
PLAB.US Photronics Inc 20260416 0 45.86 46.45 45.34 45.84 704300 45.84 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260416 0 13.69 14.46 13.6 14.24 1814200 14.24 up up correct
PLBC.US Plumas Bancorp 20260416 0 52.9 53.59 51.56 51.71 58900 51.3755 down down correct
PLBY.US PLBY Group Inc 20260416 0 1.74 1.755 1.635 1.73 1156652 1.73 down down correct
PLCE.US The Children's Place Inc 20260416 0 3.3 3.49 3.19 3.48 461600 3.48 up up correct
PLMR.US Palomar Holdings Inc 20260416 0 129.46 132.18 129.41 131.41 176900 131.41 up up correct
PLPC.US Preformed Line Products Company 20260416 0 312.79 314.31 289.89 298.51 153900 298.51 down down correct
PLRX.US Pliant Therapeutics Inc 20260416 0 1.31 1.33 1.29 1.3 401130 1.3 down down correct
PLSE.US Pulse Biosciences Inc 20260416 0 19.91 20.69 19.745 20.51 293400 20.51 up up correct
PLTK.US Playtika Holding Corp 20260416 0 3.46 3.585 3.45 3.57 1074300 3.57 up up correct
PLUG.US Plug Power Inc 20260416 0 2.95 2.97 2.78 2.86 57509600 2.86 down down correct
PLUS.US ePlus inc 20260416 0 80.39 82.41 79.87 82.31 167200 82.31 up up correct
PLXS.US Plexus Corp 20260416 0 218.75 225.63 218.02 222.88 284200 222.88 up up correct
PMAAX.US PMAAX 20260416 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260416 0 0.74 0.7693 0.71 0.7277 229400 0.7277 down down correct
PMFLX.US PMFLX 20260416 0 10.12 10.12 10.12 10.12 0 10.0848
PMT.US PC 20260416 0 18.64 18.65 18.45 18.52 19967 18.52 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260416 0 17.51 17.9 17.05 17.89 34800 17.89 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260416 0 1.43 1.43 1.355 1.37 845400 1.37 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260416 0 1.33 1.35 1.31 1.34 163000 1.34 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20260416 0 93.94 94.3 92.86 93.14 847124 92.6693 down up incorrect
PNNT.US PennantPark Investment Corporation 20260416 0 4.6 4.66 4.58 4.61 637600 4.61 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260416 0 191.3 208.91 191.3 206.15 45200 206.15 up up correct
PNTG.US The Pennant Group Inc 20260416 0 30.37 30.945 29.96 30.42 314200 30.42 up up correct
PODD.US Insulet Corporation 20260416 0 202.13 205.3 200.54 201.47 744800 201.47 down down correct
POLA.US Polar Power Inc 20260416 0 1.75 1.89 1.66 1.74 190838 1.74 down down correct
POOL.US Pool Corporation 20260416 0 226.8 229.78 225.08 225.64 779500 225.64 down down correct
POW.US Powered Brands 20260416 0 27.12 27.27 26.9 27.06 22600 27.06 down down correct
POWI.US Power Integrations Inc 20260416 0 54.85 56.83 54.85 56.05 657400 56.05 up up correct
POWL.US Powell Industries Inc 20260416 0 229.77 234.07 224 232.81 452600 232.81 up up correct
POWW.US AMMO Inc 20260416 0 2.1 2.15 2.06 2.08 756000 2.08 down down correct
POWWP.US AMMO Inc 20260416 0 24.85 25 24.85 24.85 14800 24.85
PPBT.US Purple Biotech Ltd 20260416 0 4.1 4.1 3.985 4.07 7700 4.07 down down correct
PPC.US Pilgrim's Pride Corporation 20260416 0 33.46 33.76 32.79 33.65 1242600 33.65 up up correct
PPIH.US Perma 20260416 0 35.94 36.72 31.8 32.34 259800 32.34 down down correct
PPSI.US Pioneer Power Solutions Inc 20260416 0 2.55 2.57 2.485 2.57 44443 2.57 up up correct
PPTA.US Midas Gold Corp. 20260416 0 31.88 32.03 30.64 31.65 1086100 31.65 down down correct
PRAA.US PRA Group Inc 20260416 0 20.44 20.79 20.07 20.38 449400 20.38 down down correct
PRAX.US Praxis Precision Medicines Inc 20260416 0 336.02 340.42 314.145 320.39 479000 320.39 down down correct
PRCH.US Porch Group Inc 20260416 0 7.56 7.885 7.5 7.71 1693800 7.71 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260416 0 25.87 26.01 24.42 24.52 924900 24.52 down down correct
PRDO.US Perdoceo Education Corporation 20260416 0 35.07 35.66 35.02 35.47 520900 35.47 up up correct
PRFX.US PainReform Ltd 20260416 0 2.66 2.75 2.65 2.68 19244 2.68 up up correct
PRGS.US Progress Software Corporation 20260416 0 29.9 30.45 29.17 29.82 1424300 29.82 down down correct
PRIM.US Primoris Services Corporation 20260416 0 161.64 163.42 156.58 157.86 704300 157.86 down down correct
PRIVX.US Sharespost 100 Fund 20260416 0 47.54 47.54 47.54 47.54 0 47.54
PRLD.US Prelude Therapeutics Incorporated 20260416 0 5.5 5.51 4.21 4.43 830800 4.43 down down correct
PRLVX.US PRLVX 20260416 0 46.59 46.59 46.59 46.59 0 46.59
PROF.US Profound Medical Corp 20260416 0 6.42 6.68 6.26 6.62 81000 6.62 up down incorrect
PROV.US Provident Financial Holdings Inc 20260416 0 17.24 17.24 17.15 17.17 4800 17.17 down up incorrect
PRPH.US ProPhase Labs Inc 20260416 0 0.1648 0.18 0.102 0.11 351855 0.11 down up incorrect
PRPL.US Purple Innovation Inc 20260416 0 0.625 0.6376 0.6101 0.63 162287 0.63 up down incorrect
PRPO.US Precipio Inc 20260416 0 29.49 29.49 28.57 29 8100 29 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260416 0 2 2.01 1.9079 1.95 243664 1.95 down up incorrect
PRTA.US Prothena Corporation plc 20260416 0 10.78 10.845 10.445 10.52 298913 10.52 down down correct
PRTC.US PureTech Health plc 20260416 0 18.42 18.42 17.94 18.22 3700 18.22 down down correct
PRTH.US Priority Technology Holdings Inc 20260416 0 5 5.05 4.91 4.99 313300 4.99 down down correct
PRTS.US CarParts.com Inc 20260416 0 0.79 0.84 0.79 0.8305 580555 0.8305 up up correct
PRVA.US Privia Health Group Inc 20260416 0 23.47 23.708 23.36 23.5 665100 23.5 up up correct
PSA.US PQ 20260416 0 15.54 15.56 15.51 15.51 15110 15.51 down down correct
PSEC.US Prospect Capital Corporation 20260416 0 2.83 2.85 2.79 2.81 5420500 2.764 down down correct
PSHG.US Performance Shipping Inc 20260416 0 1.97 1.97 1.88 1.9 35500 1.9 down down correct
PSMT.US PriceSmart Inc 20260416 0 154.2 156.84 154.2 156.67 166300 156.67 up up correct
PSNL.US Personalis Inc 20260416 0 6.66 6.79 6.425 6.66 879800 6.66
PSOIX.US Palmer Square Opportunistic Income Fund 20260416 0 17.3 17.3 17.3 17.3 0 17.3
PSTV.US Plus Therapeutics Inc 20260416 0 5.52 5.98 5.48 5.95 340700 5.95 up up correct
PTC.US PTC Inc 20260416 0 138.46 139.57 136.59 138.27 1146800 138.27 down down correct
PTCT.US PTC Therapeutics Inc 20260416 0 72.98 73.525 70.89 71.7 1171100 71.7 down down correct
PTEN.US Patterson 20260416 0 9.93 10.45 9.93 10.41 8562600 10.41 up up correct
PTGX.US Protagonist Therapeutics Inc 20260416 0 103.59 104.53 102.455 103.73 417800 103.73 up up correct
PTIX.US Protagenic Therapeutics Inc 20260416 0 0.54 0.555 0.54 0.555 1666 0.555 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260416 0 5.5 5.675 5.5 5.59 1973100 5.59 up up correct
PTON.US Peloton Interactive Inc 20260416 0 4.965 5.16 4.92 5.03 13768700 5.03 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260416 0 0.006 0.008 0.006 0.007 482800 0.007 up up correct
PUBM.US PubMatic Inc 20260416 0 9.69 9.92 9.62 9.79 548600 9.79 up down incorrect
PUCK.US Goal Acquisitions Corp 20260416 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260416 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260416 0 1.27 1.319 1.211 1.25 13400 1.25 down up incorrect
PWP.US Perella Weinberg Partners 20260416 0 21.54 21.76 21.35 21.58 774000 21.58 up up correct
PXLW.US Pixelworks Inc 20260416 0 5.3 5.47 5.2 5.32 34800 5.32 up up correct
PXS.US Pyxis Tankers Inc 20260416 0 4.44 4.49 4.261 4.4 48400 4.4 down down correct
PYPD.US PolyPid Ltd 20260416 0 4.7 4.74 4.575 4.66 44700 4.66 down down correct
PYPL.US PayPal Holdings Inc 20260416 0 48.39 49.95 48.35 49.81 13420600 49.81 up up correct
PYXS.US Pyxis Oncology Inc. 20260416 0 1.7 1.72 1.66 1.7 122400 1.7
PZZA.US Papa John's International Inc 20260416 0 36.69 37.24 36.54 36.9 658000 36.9 up up correct
QCOM.US QUALCOMM Incorporated 20260416 0 131.79 135.7 131.79 134.47 8163700 134.47 up up correct
QCRH.US QCR Holdings Inc 20260416 0 90.59 91.26 89.83 90.59 86667 90.59
QDEL.US Quidel Corporation 20260416 0 13.78 14 11.61 12.69 14130300 12.69 down down correct
QFIN.US 360 DigiTech Inc 20260416 0 14.3 14.38 13.815 13.88 1440100 13.0983 down down correct
QH.US Quhuo Limited 20260416 0 0.055 0.09 0.03 0.07 4352 2.1 up up correct
QLYS.US Qualys Inc 20260416 0 86.27 87.37 82.73 84.09 950700 84.09 down down correct
QMCO.US Quantum Corporation 20260416 0 7.31 7.31 6.66 7.07 581100 7.07 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260416 0 6.713 6.713 6.35 6.58 15300 6.58 down down correct
QNST.US QuinStreet Inc 20260416 0 12.57 12.75 12.415 12.6 1111236 12.6 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260416 0 29.5 29.59 29.2 29.37 85100 29.37 down down correct
QRHC.US Quest Resource Holding Corporation 20260416 0 1.1 1.13 1.07 1.13 22500 1.13 up up correct
QRVO.US Qorvo Inc 20260416 0 81.19 82.14 80.93 81.72 728900 81.72 up up correct
QSI.US Quantum 20260416 0 1.08 1.09 1 1.04 7641500 1.04 down down correct
QSIAW.US Quantum 20260416 0 0.1994 0.1994 0.1994 0.1994 6263 0.1994
QTRX.US Quanterix Corporation 20260416 0 3.6 3.66 3.37 3.4 1139600 3.4 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260416 0 9.765 9.79 9.01 9.44 33663300 9.44 down down correct
QUIK.US QuickLogic Corporation 20260416 0 12.34 12.6 11.92 12.4 168004 12.4 up up correct
QURE.US uniQure N.V 20260416 0 17.11 17.17 16.21 16.81 1321300 16.81 down down correct
RAIL.US FreightCar America Inc 20260416 0 9.05 9.3 8.83 8.93 173100 8.93 down down correct
RAIN.US Rain Therapeutics Inc 20260416 0 2.625 2.625 2.28 2.28 17800 2.28 down down correct
RAND.US Rand Capital Corporation 20260416 0 10.82 10.82 10.82 10.82 1384 10.82
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260416 0 0.952 0.973 0.87 0.919 826500 0.919 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260416 0 25.64 26.19 24.33 24.52 1812200 24.52 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260416 0 2.39 2.47 2.3 2.37 138800 2.37 down up incorrect
RBB.US RBB Bancorp 20260416 0 22.18 22.415 22.12 22.29 49600 22.1406 up down incorrect
RBBN.US Ribbon Communications Inc 20260416 0 2.68 2.75 2.64 2.71 1283700 2.71 up up correct
RBCAA.US Republic Bancorp Inc 20260416 0 73.02 73.88 72.84 73.08 49328 73.08 up up correct
RBCN.US Rubicon Technology Inc 20260416 0 3.2 3.33 3.15 3.33 13900 3.33 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260416 0 15.48 15.575 15.4 15.53 2891 15.53 up up correct
RCAT.US Red Cat Holdings Inc 20260416 0 13.26 13.83 12.825 13.71 10017200 13.71 up up correct
RCEL.US AVITA Medical Inc 20260416 0 5.17 5.35 4.86 4.99 152300 4.99 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260416 0 9.07 9.07 9.07 9.07 0 9.07
RCICX.US Resource Credit Income Fund Class C 20260416 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260416 0 9.07 9.07 9.07 9.07 0 9.07
RCILX.US RCILX 20260416 0 9.08 9.08 9.08 9.08 0 9.08
RCIWX.US Resource Credit Income Fund Class W Shar 20260416 0 9.06 9.06 9.06 9.06 0 9.06
RCKT.US Rocket Pharmaceuticals Inc 20260416 0 3.88 3.915 3.75 3.9 2474900 3.9 up up correct
RCKY.US Rocky Brands Inc 20260416 0 41.76 42.425 41.58 42.27 46118 42.27 up up correct
RCMT.US RCM Technologies Inc 20260416 0 30 30.5 29.49 30.36 126600 30.36 up up correct
RCON.US Recon Technology Ltd 20260416 0 0.86 0.91 0.86 0.89 37900 0.89 up up correct
RDCM.US RADCOM Ltd 20260416 0 12.87 13.06 12.62 13 44200 13 up down incorrect
RDHL.US RedHill Biopharma Ltd 20260416 0 0.836 0.854 0.784 0.785 12800 0.785 down up incorrect
RDI.US Reading International Inc 20260416 0 1.11 1.19 1.1 1.18 18500 1.18 up down incorrect
RDIB.US Reading International Inc 20260416 0 10 10.71 9.7 9.7 6855 9.7 down up incorrect
RDNT.US RadNet Inc 20260416 0 58.86 63.5 58.79 60.09 2250000 60.09 up down incorrect
RDVT.US Red Violet Inc 20260416 0 39.19 39.5 37.85 38.27 73200 38.27 down down correct
RDWR.US Radware Ltd 20260416 0 25.24 25.79 25.16 25.49 206100 25.49 up up correct
REAL.US The RealReal Inc 20260416 0 10.63 11.469 10.625 11.33 3898900 11.33 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260416 0 2.62 2.6304 2.55 2.56 596394 2.56 down down correct
REE.US REE Automotive Ltd. 20260416 0 0.586 0.62 0.582 0.612 19600 0.612 up down incorrect
REED.US Reed's Inc 20260416 0 4.22 4.26 4 4.24 10000 4.24 up down incorrect
REFR.US Research Frontiers Incorporated 20260416 0 0.91 0.95 0.91 0.94 17300 0.94 up down incorrect
REG.US Regency Centers Corporation 20260416 0 79.52 79.92 79.33 79.65 1303300 79.65 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260416 0 749.56 756 742.69 746 505000 746 down down correct
REKR.US Rekor Systems Inc 20260416 0 0.99 0.99 0.901 0.93 2931400 0.93 down down correct
RELI.US Reliance Global Group Inc 20260416 0 498 498 478 490 13100 490 down down correct
RELL.US Richardson Electronics Ltd 20260416 0 13.19 13.43 13 13.14 97500 13.14 down down correct
RELY.US Remitly Global Inc. Common Stock 20260416 0 19 19.725 18.83 19.63 4892300 19.63 up up correct
REPL.US Replimune Group Inc 20260416 0 2.32 2.4 2.13 2.19 8806600 2.19 down down correct
RETO.US ReTo Eco 20260416 0 1.01 1.12 0.9555 1.09 421847 1.09 up up correct
REYN.US Reynolds Consumer Products Inc 20260416 0 21.59 22.015 21.56 21.93 1157700 21.93 up up correct
RFIL.US RF Industries Ltd 20260416 0 12.96 14.38 12.68 13.92 816571 13.92 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260416 0 30.38 30.58 29.42 30.57 55000 30.57 up up correct
RGCO.US RGC Resources Inc 20260416 0 22.32 22.96 22.16 22.89 11700 22.672 up up correct
RGEN.US Repligen Corporation 20260416 0 131.81 132.05 125.84 127.09 703400 127.09 down down correct
RGLD.US Royal Gold Inc 20260416 0 270.53 271.66 260.59 262.13 968600 262.13 down down correct
RGNX.US REGENXBIO Inc 20260416 0 9.36 9.42 9.04 9.19 365700 9.19 down down correct
RGP.US Resources Connection Inc 20260416 0 3.85 3.875 3.59 3.87 178064 3.87 up up correct
RIBT.US RiceBran Technologies 20260416 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260416 0 24.58 24.74 24 24.65 35300 24.65 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260416 0 32.28 32.28 31.25 31.77 413863 31.77 down down correct
RILY.US B. Riley Financial Inc 20260416 0 7.8 7.8 7.54 7.7 416700 7.7 down down correct
RILYN.US B. Riley Financial Inc 20260416 0 24.31 24.33 24.25 24.286 21100 24.286 down down correct
RILYP.US B. Riley Financial Inc 20260416 0 12.04 12.14 11.8 11.81 14400 11.81 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260416 0 18.5 18.61 18.255 18.409 53100 18.409 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260416 0 16.41 16.5 16.17 16.25 33500 16.25 down down correct
RIOT.US Riot Blockchain Inc 20260416 0 17.58 17.69 16.155 16.92 23724500 16.92 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260416 0 16.64 17.035 16.37 16.89 29131700 16.89 up up correct
RKDA.US Arcadia Biosciences Inc 20260416 0 1.39 1.39 1.34 1.34 9900 1.34 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260416 0 76.97 83.49 76.9 82.93 41014200 82.93 up down incorrect
RLAY.US Relay Therapeutics Inc 20260416 0 15.45 16.49 15.245 16.11 3264500 16.11 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260416 0 7.2 7.2 6.81 7 1855174 7 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260416 0 8.24 8.4 7.95 8.33 35500 8.33 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260416 0 13.95 14.24 13.95 14.19 29900 14.19 up down incorrect
RMBS.US Rambus Inc 20260416 0 120 121.3 117.34 120.03 1134500 120.03 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260416 0 2.4 2.41 2.21 2.28 13900 2.28 down down correct
RMNI.US Rimini Street Inc 20260416 0 3.54 3.64 3.535 3.6 371300 3.6 up up correct
RMR.US The RMR Group Inc 20260416 0 16.55 16.718 16.49 16.58 88400 16.1427 up up correct
RMTI.US Rockwell Medical Inc 20260416 0 0.91 0.9285 0.8802 0.9162 144112 0.9162 up up correct
RNA.US Avidity Biosciences Inc 20260416 0 14.46 14.51 13.88 14.03 275086 14.03 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260416 0 8.6917 9.51 8.6699 8.7 9113 8.7 up up correct
RNST.US Renasant Corporation 20260416 0 39.42 39.78 39.32 39.41 1225700 39.41 down down correct
RNW.US Renew Energy Global PLC 20260416 0 4.97 4.99 4.891 4.99 396700 4.99 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260416 0 0.005 0.006 0.004 0.006 22900 0.006 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260416 0 1.04 1.04 0.97 1 190500 1 down down correct
ROAD.US Construction Partners Inc 20260416 0 112.16 113.49 110.81 112.15 375400 112.15 down down correct
ROCK.US Gibraltar Industries Inc 20260416 0 37.96 38.67 37.3 37.63 308200 37.63 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260416 0 29.65 29.65 28.975 29.19 5740300 29.19 down down correct
ROKU.US Roku Inc 20260416 0 110.17 111.93 108.6 111.87 2948100 111.87 up up correct
ROOT.US Root Inc 20260416 0 52.02 53.37 51.03 51.75 283900 51.75 down down correct
ROST.US Ross Stores Inc 20260416 0 223.35 224.91 220.33 221.97 1514000 221.97 down down correct
RPAY.US Repay Holdings Corporation 20260416 0 3.13 3.22 3.1 3.18 541600 3.18 up up correct
RPD.US Rapid7 Inc 20260416 0 5.81 5.91 5.565 5.77 1693500 5.77 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260416 0 2.41 2.488 2.18 2.26 270200 2.26 down down correct
RPRX.US Royalty Pharma plc 20260416 0 48.5 48.97 48.23 48.48 2107800 48.48 down down correct
RRBI.US Red River Bancshares Inc 20260416 0 95.1 95.94 94.47 94.56 29300 94.56 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260416 0 3.71 3.93 3.57 3.84 576700 3.84 up up correct
RRR.US Red Rock Resorts Inc 20260416 0 56.19 56.705 55.7 56.55 584200 56.55 up up correct
RSSS.US Research Solutions Inc 20260416 0 2.47 2.58 2.39 2.43 42000 2.43 down down correct
RSVR.US Reservoir Media Inc 20260416 0 9.88 9.97 9.73 9.91 60300 9.91 up up correct
RSVRW.US Reservoir Media Management Inc 20260416 0 0.21 0.21 0.21 0.21 0 0.21
RUN.US Sunrun Inc 20260416 0 12.25 12.33 11.67 12.1 11014500 12.1 down down correct
RUSHA.US Rush Enterprises Inc 20260416 0 69.05 70.31 69.05 69.87 306300 69.87 up up correct
RUSHB.US Rush Enterprises Inc 20260416 0 70.67 71.08 70.21 70.78 64300 70.78 up up correct
RVMD.US Revolution Medicines Inc 20260416 0 152.55 155.7 147.3 149.27 5701900 149.27 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260416 0 0.91 0.93 0.86 0.87 618500 0.87 down down correct
RVSB.US Riverview Bancorp Inc 20260416 0 5.54 5.57 5.5 5.5 22200 5.5 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260416 0 6.81 6.86 6.685 6.69 647900 6.69 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260416 0 3.85 3.9 3.53 3.6 16375600 3.6 down down correct
RXST.US RxSight Inc. Common Stock 20260416 0 7.22 7.67 7.01 7.38 1233025 7.38 up up correct
RXT.US Rackspace Technology Inc 20260416 0 1.21 1.355 1.18 1.33 6743830 1.33 up up correct
RYAAY.US Ryanair Holdings plc 20260416 0 59.58 60.1 57.34 57.38 1765000 57.38 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260416 0 88.44 90.79 87.21 88.11 763400 88.11 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260416 0 25.18 25.2 25.11 25.17 6300 25.17 down up incorrect
RZLT.US Rezolute Inc 20260416 0 3.58 3.61 3.46 3.54 883600 3.54 down up incorrect
SABR.US Sabre Corporation 20260416 0 1.74 1.82 1.725 1.74 6873000 1.74
SABS.US SAB Biotherapeutics Inc 20260416 0 4.02 4.05 3.87 3.92 308700 3.92 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20260416 0 0.0265 0.0277 0.0265 0.0277 1371 0.0277 up down incorrect
SAFT.US Safety Insurance Group Inc 20260416 0 74.53 75.72 74.45 75.72 104200 75.72 up up correct
SAIA.US Saia Inc 20260416 0 401.6 423.81 401.01 422.56 671400 422.56 up up correct
SALM.US Salem Media Group Inc 20260416 0 0.44 0.44 0.42 0.42 3746 0.42 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260416 0 13.67 13.67 13.45 13.6 20100 13.6 down down correct
SANA.US Sana Biotechnology Inc 20260416 0 3.45 3.48 3.355 3.47 2058400 3.47 up up correct
SANM.US Sanmina Corporation 20260416 0 153.38 172.35 152.34 168.97 1321200 168.97 up up correct
SATS.US EchoStar Corporation 20260416 0 131.37 133.21 129.5 132.5 3133500 132.5 up up correct
SAVA.US Cassava Sciences Inc 20260416 0 1.64 1.77 1.58 1.76 991206 1.76 up up correct
SBAC.US SBA Communications Corporation 20260416 0 215 222.16 214.41 221.76 1055400 221.76 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260416 0 32.09 32.4 32.07 32.16 652400 32.16 up up correct
SBET.US Sharplink Gaming Ltd 20260416 0 7.55 7.81 7.34 7.74 9485400 7.74 up up correct
SBFG.US SB Financial Group Inc 20260416 0 22 22 21.94 21.94 3100 21.94 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260416 0 16.24 16.7 16.12 16.44 628531 16.44 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260416 0 24.64 24.88 24.3108 24.53 562313 24.53 down up incorrect
SBNY.US Signature Bank 20260416 0 0.72 0.72 0.72 0.72 0 0.72
SBRA.US Sabra Health Care REIT Inc 20260416 0 20.48 20.71 20.48 20.66 1313700 20.66 up down incorrect
SBSI.US Southside Bancshares Inc 20260416 0 32.65 32.87 32.4 32.58 89300 32.58 down down correct
SBUX.US Starbucks Corporation 20260416 0 98.35 99.15 97.77 98.36 5645500 98.36 up up correct
SCHL.US Scholastic Corporation 20260416 0 39.52 39.78 39.12 39.76 1757600 39.5623 up down incorrect
SCKT.US Socket Mobile Inc 20260416 0 0.88 0.98 0.84 0.95 126100 0.95 up down incorrect
SCOR.US comScore Inc 20260416 0 7.9 7.95 7.36 7.95 26666 7.95 up up correct
SCPS.US Scopus BioPharma Inc 20260416 0 0.0004 0.0004 0.0004 0.0004 1100 0.0004
SCSC.US ScanSource Inc 20260416 0 37.89 38.775 37.815 38.58 178771 38.58 up up correct
SCVL.US Shoe Carnival Inc 20260416 0 18.15 18.47 17.75 17.82 512700 17.82 down down correct
SCYX.US SCYNEXIS Inc 20260416 0 1.1 1.14 1.04 1.05 475616 1.05 down down correct
SDGR.US Schrödinger Inc 20260416 0 12.71 12.85 11.754 12.06 2795100 12.06 down down correct
SEAC.US SeaChange International Inc 20260416 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260416 0 7.47 8.13 7.2 7.74 146200 7.74 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260416 0 0.033 0.033 0.033 0.033 100 0.033
SEDG.US SolarEdge Technologies Inc 20260416 0 38.51 39.38 37.623 38.91 3259600 38.91 up up correct
SEED.US Origin Agritech Limited 20260416 0 1.29 1.31 1.25 1.27 5700 1.27 down down correct
SEER.US Seer Inc 20260416 0 1.95 2.05 1.94 2.05 556824 2.05 up up correct
SEIC.US SEI Investments Company 20260416 0 80.11 80.59 78.47 78.93 1101000 78.93 down down correct
SELF.US Global Self Storage Inc 20260416 0 5.35 5.44 5.32 5.36 46000 5.36 up up correct
SENEA.US Seneca Foods Corporation 20260416 0 154.32 157.85 131.61 132.11 180300 132.11 down up incorrect
SENEB.US Seneca Foods Corporation 20260416 0 159.83 159.83 159.83 159.83 245 159.83
SERA.US Sera Prognostics Inc. Class A Common Stock 20260416 0 2.22 2.35 2.21 2.35 21300 2.35 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260416 0 45.64 45.64 44.78 45 2594 45 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260416 0 76.38 76.785 75.6 75.86 172800 75.86 down up incorrect
SFIX.US Stitch Fix Inc 20260416 0 3.63 3.74 3.595 3.7 1570200 3.7 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260416 0 74.98 76 72.77 73.19 2375300 73.19 down up incorrect
SFNC.US Simmons First National Corporation 20260416 0 20.4 20.65 20.4 20.46 1238200 20.46 up up correct
SFST.US Southern First Bancshares Inc 20260416 0 56 57.99 54.79 55.12 579000 55.12 down down correct
SGA.US Saga Communications Inc 20260416 0 11.67 11.93 11.66 11.93 1200 11.93 up up correct
SGC.US Superior Group of Companies Inc 20260416 0 10.82 11.07 10.72 10.99 45900 10.99 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260416 0 3.89 3.9 3.8 3.83 188100 3.83 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260416 0 19.52 21.35 19.22 20.7 9005300 20.7 up up correct
SGMO.US Sangamo Therapeutics Inc 20260416 0 0.28 0.3 0.27 0.27 3310600 0.27 down down correct
SGRP.US SPAR Group Inc 20260416 0 0.65 0.65 0.59 0.61 50300 0.61 down down correct
SGRY.US Surgery Partners Inc 20260416 0 13.19 13.44 13.19 13.43 699500 13.43 up up correct
SHBI.US Shore Bancshares Inc 20260416 0 19.38 19.52 19.2 19.38 308933 19.38
SHC.US Sotera Health Company 20260416 0 16.03 16.11 15.685 15.83 2710800 15.83 down down correct
SHEN.US Shenandoah Telecommunications Company 20260416 0 15.46 16.22 15.36 15.9 400000 15.9 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260416 0 14.48 14.73 14.27 14.5 169600 14.5 up up correct
SHLS.US Shoals Technologies Group Inc 20260416 0 7.15 7.21 6.71 6.92 8073300 6.92 down down correct
SHO.US PI 20260416 0 20.11 20.29 20.1 20.25 7829 20.25 up up correct
SHOO.US Steven Madden Ltd 20260416 0 38.1 38.72 37.78 38.25 999500 38.25 up up correct
SIBN.US SI 20260416 0 14.38 14.39 13.57 13.67 548669 13.67 down up incorrect
SIEB.US Siebert Financial Corp 20260416 0 1.91 1.91 1.8006 1.87 12991 1.87 down up incorrect
SIFY.US Sify Technologies Limited 20260416 0 13.18 14.14 13.06 13.68 69900 13.68 up up correct
SIGA.US SIGA Technologies Inc 20260416 0 4.68 4.69 4.56 4.64 474200 4.64 down down correct
SIGI.US Selective Insurance Group Inc 20260416 0 80.34 81.02 79.67 80.67 490900 80.67 up up correct
SIGIP.US Selective Insurance Group Inc 20260416 0 16.32 16.495 16.31 16.31 8500 16.31 down down correct
SILC.US Silicom Ltd 20260416 0 23.96 25.55 23.08 25.13 50100 25.13 up up correct
SIMO.US Silicon Motion Technology Corporation 20260416 0 138.01 139.04 133.35 137 526000 137 down down correct
SINT.US Sintx Technologies Inc 20260416 0 2.81 2.81 2.6 2.68 27400 2.68 down down correct
SIRI.US Sirius XM Holdings Inc 20260416 0 24.2 24.77 24.16 24.73 4647900 24.73 up up correct
SISI.US Shineco Inc 20260416 0 0.25 0.25 0.25 0.25 700 0.25
SITM.US SiTime Corporation 20260416 0 457.51 474 448 470.56 324100 470.56 up up correct
SJ.US Scienjoy Holding Corporation 20260416 0 1.26 1.33 1.25 1.28 9600 1.28 up up correct
SKIN.US The Beauty Health Company 20260416 0 1 1 0.892 0.899 1052300 0.899 down down correct
SKYT.US SkyWater Technology Inc 20260416 0 32.32 33 31.76 32.53 1276664 32.53 up up correct
SKYW.US SkyWest Inc 20260416 0 96.6 97.47 94.54 94.78 312200 94.78 down down correct
SLAB.US Silicon Laboratories Inc 20260416 0 211.69 212.43 211.11 212.28 295600 212.28 up up correct
SLDB.US Solid Biosciences Inc 20260416 0 8.26 8.43 8.0566 8.39 672655 8.39 up up correct
SLGC.US Somalogic Inc 20260416 0 19.58 19.6 19.58 19.6 3300 19.6 up up correct
SLGL.US Sol 20260416 0 80.7 81 75 75.32 42900 75.32 down down correct
SLGN.US Silgan Holdings Inc 20260416 0 40.52 41.05 40.52 40.81 768600 40.81 up up correct
SLM.US SLM Corporation 20260416 0 21.41 22.35 21.41 22.18 3833000 22.18 up up correct
SLMBP.US SLM Corporation 20260416 0 74.82 74.82 74.2 74.2 14700 74.2 down down correct
SLN.US Silence Therapeutics plc 20260416 0 7.44 7.71 7.045 7.6 349500 7.6 up up correct
SLNG.US Stabilis Solutions Inc 20260416 0 3.62 3.7 3.61 3.62 7100 3.62
SLNH.US Soluna Holdings Inc 20260416 0 1.12 1.15 0.99 1.13 7507300 1.13 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260416 0 8.2 8.75 7.61 7.85 16000 7.85 down down correct
SLNO.US Soleno Therapeutics Inc 20260416 0 52.57 52.68 52.53 52.57 4154500 52.57
SLP.US Simulations Plus Inc 20260416 0 14.56 14.93 13.93 14.12 495900 14.12 down down correct
SLRC.US SLR Investment Corp 20260416 0 16.05 16.12 15.91 15.99 272400 15.99 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260416 0 4.89 5.05 4.81 4.93 3415100 4.93 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260416 0 25.79 25.839 25.79 25.839 500 25.839 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260416 0 66.29 66.87 65.56 65.75 74700 65.75 down down correct
SMBK.US SmartFinancial Inc 20260416 0 41.62 41.72 41.08 41.36 55200 41.36 down down correct
SMCI.US Super Micro Computer Inc 20260416 0 27.58 28.72 26.67 28.4 28966100 28.4 up up correct
SMID.US Smith 20260416 0 31.9 33.79 31.75 32.14 18300 32.14 up up correct
SMIT.US Schmitt Industries Inc 20260416 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260416 0 21.26 24.535 21.26 24.42 6793300 24.42 up down incorrect
SMPL.US The Simply Good Foods Company 20260416 0 11.68 11.96 11.465 11.61 2977000 11.61 down up incorrect
SMSI.US Smith Micro Software Inc 20260416 0 0.7 0.72 0.69 0.71 38100 0.71 up down incorrect
SMTC.US Semtech Corporation 20260416 0 93.45 102.51 92.46 102.44 3140600 102.44 up up correct
SMTI.US Sanara MedTech Inc 20260416 0 20.1 20.38 19.47 19.78 56500 19.78 down down correct
SNAX.US Stryve Foods Inc 20260416 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260416 0 2.3 2.4 2.06 2.14 1450270 2.14 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260416 0 17.71 17.95 17.13 17.18 1377673 17.18 down down correct
SND.US Smart Sand Inc 20260416 0 4.9 5.18 4.87 5.13 310900 5.0282 up up correct
SNDL.US Sundial Growers Inc 20260416 0 1.55 1.55 1.5 1.51 1551900 1.51 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260416 0 24.35 24.35 23.46 23.81 824900 23.81 down down correct
SNES.US SenesTech Inc 20260416 0 1.651 1.659 1.58 1.62 6800 1.62 down down correct
SNEX.US StoneX Group Inc 20260416 0 103.07 105.62 102.65 104.32 708400 104.32 up up correct
SNFCA.US Security National Financial Corporation 20260416 0 9.62 9.65 9.5 9.65 23914 9.65 up up correct
SNGX.US Soligenix Inc 20260416 0 1.13 1.18 1.13 1.17 182600 1.17 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260416 0 2.24 2.25 2.18 2.21 23200 2.21 down down correct
SNPS.US Synopsys Inc 20260416 0 446.37 449.62 436.48 441.15 1382000 441.15 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260416 0 24.555 24.75 24.53 24.595 19791 24.595 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260416 0 29.1 30.545 28.75 29.22 16200 29.22 up up correct
SNT.US Senstar Technologies Ltd. 20260416 0 2.98 3.05 2.94 2.97 361500 2.97 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260416 0 2.06 2.07 2.005 2.06 7600 2.06
SNY.US Sanofi 20260416 0 47.84 47.94 47.41 47.72 2173700 47.72 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260416 0 19.62 19.62 18.65 19.03 72544300 19.03 down down correct
SOHOB.US Sotherly Hotels Inc 20260416 0 16 16.7 16 16.1 1800 16.1 up up correct
SOHON.US Sotherly Hotels Inc 20260416 0 15.85 15.85 15.715 15.715 2000 15.715 down down correct
SOHOO.US Sotherly Hotels Inc 20260416 0 19.05 19.1 17.2 17.5 2800 17.5 down down correct
SOHU.US Sohu.com Limited 20260416 0 15.32 16.12 15.32 15.72 97700 15.72 up up correct
SONM.US Sonim Technologies Inc 20260416 0 3.18 3.2 3.03 3.18 14800 3.18
SONO.US Sonos Inc 20260416 0 13.9 14.2 13.77 14.14 860600 14.14 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260416 0 0.516 0.595 0.461 0.552 4266800 0.552 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260416 0 5.12 5.2579 5 5.12 125051 5.12
SOTK.US Sono 20260416 0 4.18 4.24 4.03 4.19 21645 4.19 up up correct
SPCB.US SuperCom Ltd 20260416 0 9 9 8.73 8.77 26800 8.77 down up incorrect
SPFI.US South Plains Financial Inc 20260416 0 43.54 43.96 43.105 43.3 125900 43.1297 down up incorrect
SPOK.US Spok Holdings Inc 20260416 0 11.06 11.35 11.06 11.32 152306 11.32 up down incorrect
SPRB.US Spruce Biosciences Inc 20260416 0 68.89 70.95 66.66 67.9 19400 67.9 down up incorrect
SPRO.US Spero Therapeutics Inc 20260416 0 2.64 2.71 2.62 2.68 552100 2.68 up down incorrect
SPSC.US SPS Commerce Inc 20260416 0 54.73 56.64 54.61 56.55 482900 56.55 up up correct
SPT.US Sprout Social Inc 20260416 0 5.65 5.75 5.57 5.64 1286500 5.64 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260416 0 1.58 1.632 1.5 1.58 1123600 1.58
SPWR.US SunPower Corporation 20260416 0 1.21 1.22 1.13 1.2 2061100 1.2 down down correct
SQFT.US Presidio Property Trust Inc 20260416 0 3.51 3.91 3.25 3.25 124911 3.25 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260416 0 7.75 8.04 6.4 6.43 10400 6.43 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260416 0 17.04 18.44 16.805 18.02 4227600 18.02 up up correct
SRAX.US SRAX Inc 20260416 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20260416 0 73.41 73.96 72.5 72.54 175900 72.54 down down correct
SRNE.US Sorrento Therapeutics Inc 20260416 0 0.0007 0.0012 0.0007 0.0011 91262 0.0011 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260416 0 21.75 22.02 20.76 21.17 2572200 21.17 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260416 0 58.8 58.8 58.8 58.8 0 58.8
SRRK.US Scholar Rock Holding Corporation 20260416 0 49.39 50.08 48.865 50 2567100 50 up down incorrect
SRTS.US Sensus Healthcare Inc 20260416 0 4.49 4.548 4.117 4.44 28300 4.44 down down correct
SRZN.US Surrozen Inc. Common Stock 20260416 0 32 33.025 29.875 30.32 89000 30.32 down down correct
SRZNW.US Surrozen Inc. Warrant 20260416 0 0.017 0.017 0.017 0.017 1120 0.017
SSB.US South State Corporation 20260416 0 97.97 98.47 96.95 97.4 442500 97.4 down down correct
SSBI.US Summit State Bank 20260416 0 13.7 13.73 13.65 13.69 7200 13.69 down down correct
SSKN.US STRATA Skin Sciences Inc 20260416 0 0.12 0.17 0.12 0.16 14500 0.16 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260416 0 72.08 72.55 70.75 71.3 3604800 71.3 down down correct
SSP.US The E.W. Scripps Company 20260416 0 4.8 4.91 4.63 4.78 585900 4.78 down down correct
SSRM.US SSR Mining Inc 20260416 0 31.33 31.83 31.05 31.15 1978200 31.15 down down correct
SSSS.US SuRo Capital Corp 20260416 0 12.94 13.1 12.66 13.1 291700 13.1 up up correct
SSTI.US ShotSpotter Inc 20260416 0 6.76 6.81 6.69 6.75 48000 6.75 down down correct
SSYS.US Stratasys Ltd 20260416 0 8.54 8.67 8.4 8.63 787000 8.63 up up correct
STAA.US STAAR Surgical Company 20260416 0 24.51 25.11 23.63 24.62 1080000 24.62 up up correct
STAB.US Statera Biopharma Inc 20260416 0 0.0004 0.0004 0.0001 0.0001 16400 0.0001 down down correct
STBA.US S&T Bancorp Inc 20260416 0 43.57 43.74 43.3 43.42 197000 43.42 down down correct
STEP.US StepStone Group Inc 20260416 0 55.38 55.43 53.36 54.35 817700 54.35 down down correct
STGW.US MDC Partners Inc 20260416 0 6.68 7.24 6.64 7.22 2660000 7.22 up up correct
STIM.US Neuronetics Inc 20260416 0 1.4 1.449 1.34 1.4 1307000 1.4
STKL.US SunOpta Inc 20260416 0 6.5 6.5 6.49 6.5 754500 6.5
STKS.US The ONE Group Hospitality Inc 20260416 0 1.79 1.81 1.75 1.77 20179 1.77 down down correct
STLD.US Steel Dynamics Inc 20260416 0 194.11 197.75 194.11 195.75 783500 195.75 up up correct
STNE.US StoneCo Ltd 20260416 0 14.92 15.38 14.78 15.29 5557700 12.6313 up up correct
STOK.US Stoke Therapeutics Inc 20260416 0 35.31 35.57 34.435 35.34 326800 35.34 up up correct
STRA.US Strategic Education Inc 20260416 0 80.61 82.25 80.61 81.9 224400 81.9 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260416 0 99.4 99.42 98.95 99.06 3326800 99.06 down down correct
STRL.US Sterling Construction Company Inc 20260416 0 458.36 463.75 440 441.1 405700 441.1 down down correct
STRM.US Streamline Health Solutions Inc 20260416 0 0.235 0.24 0.235 0.235 8000 0.235
STRO.US Sutro Biopharma Inc 20260416 0 29.96 30.335 28.88 29.35 195063 29.35 down down correct
STRR.US Star Equity Holdings Inc 20260416 0 9.62 10.31 9.6 9.77 2400 9.77 up up correct
STRRP.US Star Equity Holdings Inc 20260416 0 10.025 10.05 9.975 9.975 1000 9.975 down down correct
STRS.US Stratus Properties Inc 20260416 0 30.13 30.57 29.78 30.01 58500 30.01 down down correct
STRT.US Strattec Security Corporation 20260416 0 75.89 77.65 74.52 76.38 153700 76.38 up up correct
STTK.US Shattuck Labs Inc 20260416 0 7.14 7.41 7.12 7.35 286100 7.35 up up correct
STX.US Seagate Technology Holdings plc 20260416 0 511.76 532.06 506 531.81 3122700 531.81 up up correct
SUNS.US SLR Senior Investment Corp 20260416 0 7.92 7.92 7.71 7.71 90900 7.71 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260416 0 49.83 49.89 48.35 49.22 494500 49.22 down down correct
SURG.US SurgePays Inc. Common Stock 20260416 0 0.54 0.75 0.528 0.647 2222800 0.647 up down incorrect
SVA.US Sinovac Biotech Ltd 20260416 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260416 0 1.39 1.4101 1.36 1.38 2836711 1.371 down up incorrect
SVRA.US Savara Inc 20260416 0 5.79 5.915 5.635 5.64 1197000 5.64 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260416 0 0.02 0.02 0.02 0.02 5100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260416 0 1.7 1.755 1.69 1.69 21600 1.69 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260416 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260416 0 14.75 15.08 14.56 14.84 497300 14.84 up up correct
SWIM.US Latham Group Inc 20260416 0 6.01 6.115 5.99 6.03 513600 6.03 up up correct
SWKS.US Skyworks Solutions Inc 20260416 0 58.17 59 57.75 58.7 1973100 58.7 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260416 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260416 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260416 0 1.86 2 1.84 1.927 23000 1.927 up up correct
SY.US So 20260416 0 2.73 2.845 2.71 2.8 333400 2.8 up up correct
SYBT.US Stock Yards Bancorp Inc 20260416 0 71.22 71.67 70.77 71.26 159500 71.26 up up correct
SYBX.US Synlogic Inc 20260416 0 0.6345 0.6345 0.6345 0.6345 201 0.6345
SYNA.US Synaptics Incorporated 20260416 0 77.97 79.84 77.88 79.31 711900 79.31 up down incorrect
SYPR.US Sypris Solutions Inc 20260416 0 3.49 4.15 3.37 4.13 434800 4.13 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260416 0 0.0003 0.002 0.0002 0.0003 7674 0.0003
SZZLU.US Sizzle Acquisition Corp. Unit 20260416 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260416 0 10.255 10.27 10.25 10.26 15500 10.26 up down incorrect
TACT.US TransAct Technologies Incorporated 20260416 0 3.33 3.39 3.3 3.32 8600 3.32 down up incorrect
TAIT.US Taitron Components Incorporated 20260416 0 1.5663 1.5663 1.53 1.55 33742 1.55 down up incorrect
TAKMX.US TAKMX 20260416 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260416 0 5.16 5.17 5.16 5.17 1646000 5.17 up down incorrect
TALKW.US Talkspace Inc 20260416 0 0.0035 0.0035 0.0035 0.0035 40922 0.0035
TANH.US Tantech Holdings Ltd 20260416 0 0.325 0.374 0.31 0.37 322700 0.37 up up correct
TAOP.US Taoping Inc 20260416 0 1.24 1.33 1.24 1.32 31100 1.32 up up correct
TARA.US Protara Therapeutics Inc 20260416 0 5.18 5.34 5.08 5.13 426000 5.13 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260416 0 71.3 71.3 66.02 67.72 723300 67.72 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260416 0 7.06 7.4 6.985 7.35 1629769 7.35 up up correct
TATT.US TAT Technologies Ltd 20260416 0 41.61 41.99 40.42 40.61 231400 40.61 down down correct
TAYD.US Taylor Devices Inc 20260416 0 54.72 55.5 53.7 54.15 43700 54.15 down down correct
TBBK.US The Bancorp Inc 20260416 0 59.74 60.46 59.63 60.36 271800 60.36 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260416 0 3.65 3.69 3.63 3.66 1230600 3.66 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260416 0 0.011 0.011 0.011 0.011 6303 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260416 0 22.09 22.37 21.9 22.22 81800 22.22 up up correct
TBLT.US ToughBuilt Industries Inc 20260416 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260416 0 46.39 46.39 46.04 46.1 22112 46.1 down down correct
TBPH.US Theravance Biopharma Inc 20260416 0 16.58 16.8 16.355 16.78 526700 16.78 up up correct
TC.US TuanChe ADR 20260416 0 10.11 10.25 10.08 10.22 1100 10.22 up up correct
TCBI.US Texas Capital Bancshares Inc 20260416 0 102.72 103.39 101.71 102.45 301900 102.45 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260416 0 22.08 22.15 21.99 22.03 8500 22.03 down up incorrect
TCBK.US TriCo Bancshares 20260416 0 49.93 50.16 49.33 49.48 108007 49.48 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260416 0 17.1 17.1 17.1 17.1 183 17.1
TCBX.US Third Coast Bancshares Inc. Common Stock 20260416 0 40.96 41.38 40.78 41.07 52700 41.07 up down incorrect
TCCO.US Technical Communications Corporation 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260416 0 25.17 25.581 24.89 25.13 168400 25.13 down down correct
TCOM.US Trip.com Group Limited 20260416 0 55.03 55.25 54.4 54.69 4522200 54.69 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260416 0 17.04 17.04 16.95 16.97 6426 16.97 down down correct
TCPC.US BlackRock TCP Capital Corp 20260416 0 4.38 4.49 4.24 4.24 1065317 4.24 down down correct
TCRX.US Tscan Therapeutics Inc 20260416 0 1.08 1.1 1.05 1.08 1244500 1.08
TCX.US Tucows Inc 20260416 0 16.76 17.14 16.69 16.96 23626 16.96 up down incorrect
TDAC.US Trident Acquisitions Corp 20260416 0 10.6 10.6 10.6 10.6 200 10.6
TDACU.US Trident Acquisitions Corp 20260416 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260416 0 19.95 19.95 19.71 19.71 27099 19.71 down up incorrect
TDUP.US ThredUp Inc 20260416 0 4.2 4.38 4.17 4.33 1517000 4.33 up down incorrect
TEAM.US Atlassian Corporation Plc 20260416 0 69.78 71.07 66.85 68.73 9575700 68.73 down up incorrect
TECH.US Bio 20260416 0 58.11 58.47 56.8 57.36 2034900 57.36 down up incorrect
TELA.US TELA Bio Inc 20260416 0 0.655 0.75 0.635 0.733 112400 0.733 up up correct
TENB.US Tenable Holdings Inc 20260416 0 19.09 19.83 18.62 19.03 3687700 19.03 down down correct
TENX.US Tenax Therapeutics Inc 20260416 0 14.05 14.91 13.28 13.48 534900 13.48 down down correct
TER.US Teradyne Inc 20260416 0 365.74 369.3 358.19 365.92 1818600 365.92 up up correct
TERN.US Terns Pharmaceuticals Inc 20260416 0 52.73 52.75 52.66 52.69 4775818 52.69 down down correct
TFC.US PR 20260416 0 19.1 19.1 18.92 18.93 55093 18.93 down down correct
TFSL.US TFS Financial Corporation 20260416 0 14.64 14.65 14.45 14.5 587400 14.5 down down correct
TGLS.US Tecnoglass Inc 20260416 0 44.29 44.69 43.15 44.1 413700 44.1 down down correct
TGTX.US TG Therapeutics Inc 20260416 0 34.56 34.94 34.01 34.3 1823600 34.3 down down correct
TH.US Target Hospitality Corp 20260416 0 14.68 14.92 14.48 14.67 507487 14.67 down down correct
THFF.US First Financial Corporation 20260416 0 66.05 66.23 65.721 65.88 80269 65.88 down down correct
THRM.US Gentherm Incorporated 20260416 0 28.49 28.725 28.1 28.46 215978 28.46 down down correct
THRY.US Thryv Holdings Inc 20260416 0 3.39 3.46 3.28 3.29 409600 3.29 down down correct
TIGO.US Millicom International Cellular S.A 20260416 0 77.84 81.935 77.7 81.86 1305200 81.86 up up correct
TIGR.US UP Fintech Holding Limited 20260416 0 7.34 7.41 7.07 7.1 3060400 7.1 down down correct
TIL.US Instil Bio Inc 20260416 0 8.97 8.97 7.93 8.9 13426 8.9 down down correct
TILE.US Interface Inc 20260416 0 27.19 27.47 26.83 26.85 649400 26.85 down down correct
TIPT.US Tiptree Inc 20260416 0 17.22 17.34 17.12 17.21 186100 17.21 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260416 0 0.0042 0.0062 0.0042 0.0058 516238 0.0058 up down incorrect
TITN.US Titan Machinery Inc 20260416 0 19.24 19.74 19.21 19.41 139800 19.41 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260416 0 1.01 1.13 0.984 1.13 122900 1.13 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260416 0 2.78 2.84 2.56 2.68 161600 2.68 down down correct
TLF.US Tandy Leather Factory Inc 20260416 0 2.37 2.39 2.33 2.33 9400 2.33 down down correct
TLRY.US Tilray Inc 20260416 0 6.97 6.99 6.72 6.79 2719300 6.79 down down correct
TLS.US Telos Corporation 20260416 0 4.44 4.58 4.43 4.44 568300 4.44
TLSA.US Tiziana Life Sciences PLC 20260416 0 1.36 1.42 1.32 1.34 170100 1.34 down down correct
TMC.US TMC the metals company Inc 20260416 0 5.42 5.43 5.12 5.16 5229800 5.16 down down correct
TMCI.US Treace Medical Concepts Inc 20260416 0 2.22 2.27 1.835 1.87 826700 1.87 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260416 0 0.39 0.44 0.361 0.41 178300 0.41 up up correct
TMDX.US TransMedics Group Inc 20260416 0 116.11 117.323 108.05 109.12 1006700 109.12 down down correct
TMUS.US T 20260416 0 191.79 197.63 190.81 197.12 6113400 197.12 up up correct
TNDM.US Tandem Diabetes Care Inc 20260416 0 20.6 21.05 20.01 20.09 1188300 20.09 down down correct
TNGX.US Bctg Acquisition Corp 20260416 0 25.04 26 24.51 25.04 2428500 25.04
TNXP.US Tonix Pharmaceuticals Holding Corp 20260416 0 14.52 14.52 13.46 14.13 486100 14.13 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260416 0 0.7568 0.76 0.73 0.7471 2125014 0.7471 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260416 0 3.47 3.59 3.382 3.54 2190300 3.54 up up correct
TOIIW.US The Oncology Institute Inc 20260416 0 0.055 0.055 0.055 0.055 5870 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260416 0 0.59 0.6 0.57 0.59 14400 0.59
TOPS.US Top Ships Inc 20260416 0 3.01 3.02 2.95 3 16300 3 down down correct
TOUR.US Tuniu Corporation 20260416 0 0.754 0.755 0.714 0.714 9570 7.14 down down correct
TOWN.US TowneBank 20260416 0 35.29 35.55 34.705 35.34 360096 35.34 up up correct
TPST.US Tempest Therapeutics Inc 20260416 0 2.12 2.46 2.02 2.24 507500 2.24 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260416 0 13.93 14.055 13.41 13.56 154600 13.56 down up incorrect
TREE.US LendingTree Inc 20260416 0 45.54 46.93 45 46.9 122300 46.9 up down incorrect
TRIB.US Trinity Biotech plc 20260416 0 0.69 0.73 0.69 0.7 80800 0.7 up up correct
TRIN.US Trinity Capital Inc 20260416 0 15.67 15.94 15.58 15.73 1314900 15.73 up up correct
TRIP.US TripAdvisor Inc 20260416 0 11.65 11.73 11.17 11.23 3664100 11.23 down down correct
TRMB.US Trimble Inc 20260416 0 67.01 67.79 66.72 67.67 1576900 67.67 up up correct
TRMD.US TORM plc 20260416 0 29.92 30.07 29.26 29.77 896500 29.77 down up incorrect
TRMK.US Trustmark Corporation 20260416 0 44.06 44.25 43.83 44.16 253026 44.16 up down incorrect
TRNS.US Transcat Inc 20260416 0 78.01 81.29 75.12 76.47 183100 76.47 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260416 0 2.47 2.58 2.39 2.48 966300 2.48 up down incorrect
TROO.US TROOPS Inc 20260416 0 2.34 2.43 2.34 2.36 57300 2.36 up up correct
TROW.US T. Rowe Price Group Inc 20260416 0 96.29 96.64 95.07 95.75 1345500 95.75 down down correct
TRS.US TriMas Corporation 20260416 0 37.49 37.78 37.06 37.23 299600 37.23 down down correct
TRST.US TrustCo Bank Corp NY 20260416 0 46.12 46.21 45.62 45.73 63200 45.73 down down correct
TRTN.US PE 20260416 0 19.6 19.6 19.5 19.5 3995 19.5 down down correct
TRUP.US Trupanion Inc 20260416 0 27.2 27.91 26.95 27.75 209900 27.75 up up correct
TRVG.US trivago N.V 20260416 0 2.73 2.8 2.73 2.77 20900 2.77 up up correct
TRVI.US Trevi Therapeutics Inc 20260416 0 14.25 14.75 14.02 14.54 1022700 14.54 up up correct
TRVN.US Trevena Inc 20260416 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 20260416 0 47.2 51.79 46.47 50.7 338700 50.7 up up correct
TSBK.US Timberland Bancorp Inc 20260416 0 41.08 41.3 40.49 40.69 28262 40.69 down down correct
TSCO.US Tractor Supply Company 20260416 0 44.75 45.26 44.28 44.63 8463300 44.63 down down correct
TSEM.US Tower Semiconductor Ltd 20260416 0 215.26 217.22 205.72 214.75 2168300 214.75 down down correct
TSHA.US Taysha Gene Therapies Inc 20260416 0 5.86 6.02 5.75 5.95 4404900 5.95 up up correct
TSLA.US Tesla Inc 20260416 0 393.81 394.06 381.8 388.9 63515100 388.9 down down correct
TTD.US The Trade Desk Inc 20260416 0 22.77 23.39 22.62 22.76 17676500 22.76 down down correct
TTEC.US TTEC Holdings Inc 20260416 0 3.04 3.24 2.94 3.22 630900 3.22 up up correct
TTEK.US Tetra Tech Inc 20260416 0 31.54 32.13 31.27 31.63 3645300 31.63 up down incorrect
TTGT.US TechTarget Inc 20260416 0 4.12 4.29 4.11 4.22 221800 4.22 up down incorrect
TTMI.US TTM Technologies Inc 20260416 0 116.13 118.13 112.16 116.93 1739900 116.93 up down incorrect
TTOO.US T2 Biosystems Inc 20260416 0 0.002 0.002 0.002 0.002 0 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260416 0 3.03 3.03 2.93 2.97 45200 2.97 down down correct
TTWO.US Take 20260416 0 216.73 217.05 212.75 213.93 1384000 213.93 down down correct
TUSK.US Mammoth Energy Services Inc 20260416 0 2.7 2.745 2.69 2.73 92500 2.73 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260416 0 10.95 10.95 10.95 10.95 0 10.95
TVACW.US Thayer Ventures Acquisition Corporation 20260416 0 0.6057 0.6057 0.4301 0.497 8750 0.497 down up incorrect
TVTX.US Travere Therapeutics Inc 20260416 0 39.825 40 38.12 39.54 4561700 39.54 down up incorrect
TW.US Tradeweb Markets Inc 20260416 0 120.88 122.48 119.9 121.96 1398200 121.96 up up correct
TWIN.US Twin Disc Incorporated 20260416 0 17.35 17.42 16.56 16.81 52300 16.81 down down correct
TWLVU.US Twelve Seas Investment Company II 20260416 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260416 0 57.75 58.26 55.5 56.23 1426500 56.23 down down correct
TXG.US 10x Genomics Inc 20260416 0 25.36 25.57 24.29 25.24 1798600 25.24 down down correct
TXMD.US TherapeuticsMD Inc 20260416 0 2.09 2.11 2.02 2.08 29000 2.08 down down correct
TXN.US Texas Instruments Incorporated 20260416 0 216.72 224.02 216.72 223.1 6709000 223.1 up up correct
TXRH.US Texas Roadhouse Inc 20260416 0 161.95 162.68 159.01 159.95 1218300 159.95 down down correct
TYRA.US Tyra Biosciences Inc 20260416 0 34.8 35.45 34.56 35.12 1804884 35.12 up up correct
TZOO.US Travelzoo 20260416 0 6.78 7.04 6.7 6.76 127900 6.76 down down correct
UAL.US United Airlines Holdings Inc 20260416 0 94.51 96.57 93.31 95.03 5859100 95.03 up up correct
UBCP.US United Bancorp Inc 20260416 0 16 16 15.9 15.9 500 15.9 down down correct
UBOH.US United Bancshares Inc 20260416 0 37.25 37.25 37.25 37.25 0 37.25
UBSI.US United Bankshares Inc 20260416 0 43.28 43.5 43.07 43.22 523900 43.22 down down correct
UCL.US uCloudlink Group Inc 20260416 0 1.29 1.34 1.29 1.34 3406 1.34 up up correct
UCTT.US Ultra Clean Holdings Inc 20260416 0 75.32 77.56 74.6 76.44 600900 76.44 up up correct
UDMY.US Udemy Inc. Common Stock 20260416 0 4.9 5.16 4.9 5.14 910900 5.14 up up correct
UEIC.US Universal Electronics Inc 20260416 0 4.15 4.22 4.15 4.19 18632 4.19 up up correct
UFCS.US United Fire Group Inc 20260416 0 39.02 39.39 39.02 39.34 84400 39.34 up up correct
UFPI.US UFP Industries Inc 20260416 0 92.98 93.91 91.71 92.16 402900 92.16 down down correct
UFPT.US UFP Technologies Inc 20260416 0 194.08 199 193.37 194.04 194800 194.04 down down correct
UG.US United 20260416 0 6.74 6.74 6.65 6.65 1100 6.65 down down correct
UGRO.US urban 20260416 0 11.51 12.28 11.27 11.51 144400 11.51
UHAL.US AMERCO 20260416 0 51.16 52.29 50.5 51.67 149600 51.67 up up correct
UK.US Ucommune International Ltd 20260416 0 0.363 0.425 0.305 0.366 73480 3.66 up up correct
ULBI.US Ultralife Corporation 20260416 0 7.37 7.63 7.28 7.48 20200 7.48 up up correct
ULCC.US Frontier Group Holdings Inc 20260416 0 4.14 4.4 4.08 4.23 7733700 4.23 up up correct
ULH.US Universal Logistics Holdings Inc 20260416 0 20.75 22.89 20.75 22.54 70800 22.54 up up correct
ULTA.US Ulta Beauty Inc 20260416 0 542.6 548.86 537.18 539.44 717200 539.44 down down correct
UMBF.US UMB Financial Corporation 20260416 0 119.16 121.24 119.16 120.55 510200 120.55 up up correct
UNB.US Union Bankshares Inc 20260416 0 24.4 24.59 23.9 24.04 6100 23.6909 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260416 0 6.97 7.057 6.82 6.9 309600 6.9 down down correct
UNIT.US Uniti Group Inc 20260416 0 11.05 11.19 10.99 11.06 2276600 11.06 up up correct
UNTY.US Unity Bancorp Inc 20260416 0 53.79 54.07 53.28 53.66 70100 53.66 down down correct
UONE.US Urban One Inc 20260416 0 6.02 6.47 5.91 6.15 20500 6.15 up up correct
UONEK.US Urban One Inc 20260416 0 4.87 4.87 4.87 4.87 1252 4.87
UPC.US Universe Pharmaceuticals INC 20260416 0 3.01 3.28 3.01 3.25 13112 3.25 up up correct
UPLD.US Upland Software Inc 20260416 0 0.678 0.678 0.627 0.636 148800 0.636 down down correct
UPST.US Upstart Holdings Inc 20260416 0 34.04 34.54 32.55 33.09 5824800 33.09 down down correct
UPWK.US Upwork Inc 20260416 0 11.41 11.56 11 11.06 3130800 11.06 down down correct
URBN.US Urban Outfitters Inc 20260416 0 68.43 69.78 68.18 69.48 981200 69.48 up up correct
URGN.US UroGen Pharma Ltd 20260416 0 21.51 22.52 21.25 21.39 996800 21.39 down down correct
UROY.US Uranium Royalty Corp 20260416 0 4.15 4.2 3.73 3.76 4632700 3.76 down down correct
USAU.US U.S. Gold Corp 20260416 0 16.99 17.2 16.71 16.77 229800 16.77 down down correct
USCB.US US Century Bank 20260416 0 19.67 19.77 19.47 19.7 49400 19.7 up up correct
USEG.US U.S. Energy Corp 20260416 0 0.74 0.77 0.74 0.77 642800 0.77 up up correct
USIO.US Usio Inc 20260416 0 1.21 1.25 1.2 1.24 31500 1.24 up up correct
USLM.US United States Lime & Minerals Inc 20260416 0 133.09 134.79 130.37 133.62 173235 133.62 up up correct
USQIX.US USQ Core Real Estate Fund 20260416 0 16.34 16.34 16.34 16.34 0 16.34
UTHR.US United Therapeutics Corporation 20260416 0 575 581.92 573.34 580.51 474700 580.51 up up correct
UTMD.US Utah Medical Products Inc 20260416 0 68.2 69.55 68.2 69.55 14238 69.55 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260416 0 2.46 2.6 2.43 2.6 4700 2.6 up up correct
UVSP.US Univest Financial Corporation 20260416 0 36.52 36.81 35.78 36.62 189000 36.62 up down incorrect
UXIN.US Uxin Limited 20260416 0 2.97 3.06 2.95 3.02 197300 3.02 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260416 0 41 41.25 40.5 41.02 5880 41.02 up down incorrect
VALN.US Valneva SE 20260416 0 6.09 6.09 5.92 5.97 27100 5.97 down up incorrect
VALU.US Value Line Inc 20260416 0 35.23 35.89 35.23 35.89 4100 35.5401 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260416 0 0.0275 0.0275 0.0001 0.0001 1308 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20260416 0 16.18 16.39 16.09 16.09 45500 16.09 down down correct
VC.US Visteon Corporation 20260416 0 92.96 94.14 90.16 92.7 663700 92.7 down down correct
VCEL.US Vericel Corporation 20260416 0 35.23 35.5 33.49 33.77 380800 33.77 down up incorrect
VCMIX.US Versus Capital Multi 20260416 0 23.48 23.48 23.48 23.48 0 23.48
VCNX.US Vaccinex Inc 20260416 0 1.16 1.16 1.16 1.16 1 1.16
VCRRX.US Versus Capital Real Assets Fund LLC 20260416 0 29.1 29.1 29.1 29.1 0 29.1
VCTR.US Victory Capital Holdings Inc 20260416 0 73.01 73.18 70.79 72.05 594300 72.05 down up incorrect
VCYT.US Veracyte Inc 20260416 0 34 34.323 32.71 33.03 588200 33.03 down up incorrect
VECO.US Veeco Instruments Inc 20260416 0 42.57 43.3 41.87 42.89 718000 42.89 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260416 0 0.233 0.233 0.215 0.217 1126200 0.217 down down correct
VELO.US Velocity Acquisition Corp 20260416 0 11.29 11.66 10.61 11.5 1898800 11.5 up up correct
VEON.US VEON Ltd 20260416 0 53.84 54.9 52.87 54.43 65600 54.43 up up correct
VERA.US Vera Therapeutics Inc 20260416 0 43.41 43.48 41.52 42.24 931700 42.24 down down correct
VERB.US Verb Technology Company Inc 20260416 0 2.53 2.66 2.45 2.6 314622 2.6 up up correct
VERI.US Veritone Inc 20260416 0 2.15 2.18 2.05 2.11 3324800 2.11 down down correct
VERU.US Veru Inc 20260416 0 2.43 2.48 2.41 2.47 40600 2.47 up up correct
VERX.US Vertex Inc 20260416 0 12.6 12.75 12.225 12.24 1090700 12.24 down down correct
VFF.US Village Farms International Inc 20260416 0 2.88 2.91 2.8 2.81 683328 2.81 down down correct
VFLEX.US VFLEX 20260416 0 27.4 27.4 27.4 27.4 0 27.4
VG.US Vonage Holdings Corp 20260416 0 12.22 12.85 12.07 12.68 18738000 12.68 up up correct
VIA.US Via Renewables Inc 20260416 0 17.48 18.31 17.1 17.52 726400 17.52 up up correct
VIASP.US Via Renewables Inc 20260416 0 25.525 25.525 25.41 25.43 3500 25.43 down down correct
VIAV.US Viavi Solutions Inc 20260416 0 39.34 41.74 38.5 41.16 5883200 41.16 up up correct
VICR.US Vicor Corporation 20260416 0 193.36 208 191.22 203.1 644000 203.1 up up correct
VINC.US Vincerx Pharma Inc 20260416 0 0.0127 0.0127 0.0127 0.0127 1640 0.0127
VINP.US Vinci Partners Investments Ltd 20260416 0 10.79 11.16 10.65 11.09 114257 11.09 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260416 0 1.11 1.14 1.06 1.06 235900 1.06 down up incorrect
VIR.US Vir Biotechnology Inc 20260416 0 10.5 10.6 10.24 10.33 1253200 10.33 down up incorrect
VIRC.US Virco Mfg. Corporation 20260416 0 6.1 6.23 6.02 6.12 92500 6.12 up down incorrect
VIRT.US Virtu Financial Inc 20260416 0 50.15 50.56 49.31 50.54 1292000 50.54 up down incorrect
VISL.US Vislink Technologies Inc 20260416 0 2.11 2.11 2.1 2.1 1800 2.1 down down correct
VITL.US Vital Farms Inc 20260416 0 12.47 13.05 12.42 12.47 2332500 12.47
VIVE.US Viveve Medical Inc 20260416 0 0.0002 0.0002 0.0002 0.0002 165 0.0002
VIVO.US Meridian Bioscience Inc 20260416 0 2.67 2.84 2.6 2.82 291600 2.82 up up correct
VKTX.US Viking Therapeutics Inc 20260416 0 35.45 35.665 34.85 35.51 1512400 35.51 up up correct
VLGEA.US Village Super Market Inc 20260416 0 41.11 42.28 40.53 41.41 42700 41.41 up down incorrect
VLN.US WT 20260416 0 0.0198 0.0198 0.0114 0.0114 1300 0.0114 down up incorrect
VLY.US Valley National Bancorp 20260416 0 13.06 13.26 13.04 13.09 4674800 13.09 up down incorrect
VLYPO.US Valley National Bancorp 20260416 0 24.85 24.94 24.75 24.82 5900 24.82 down down correct
VLYPP.US Valley National Bancorp 20260416 0 25.08 25.12 25.06 25.1 2200 25.1 up up correct
VMAR.US Vision Marine Technologies Inc 20260416 0 1.68 1.74 1.4 1.44 292000 1.44 down down correct
VMD.US Viemed Healthcare Inc 20260416 0 9.57 9.71 9.56 9.57 216900 9.57
VNDA.US Vanda Pharmaceuticals Inc 20260416 0 7.27 7.28 7.02 7.16 861700 7.16 down down correct
VNET.US 21Vianet Group Inc 20260416 0 9.32 9.74 9.2 9.27 5242100 9.27 down down correct
VNO.US PO 20260416 0 15.6 15.68 15.515 15.65 8211 15.65 up up correct
VNOM.US Viper Energy Partners LP 20260416 0 46.58 47.47 46.58 47.25 2037500 47.25 up up correct
VOD.US Vodafone Group Plc 20260416 0 15.47 15.75 15.45 15.7 3736000 15.7 up up correct
VOR.US Vor Biopharma Inc 20260416 0 15.57 15.63 14.715 14.97 725000 14.97 down down correct
VRA.US Vera Bradley Inc 20260416 0 3.7 3.82 3.65 3.78 144500 3.78 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260416 0 0.6276 0.6794 0.5803 0.629 37768 0.629 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260416 0 6 6.445 5.67 6.21 153900 6.21 up up correct
VRDN.US Viridian Therapeutics Inc 20260416 0 14.96 15.14 14.61 14.66 1612200 14.66 down down correct
VREX.US Varex Imaging Corporation 20260416 0 11.7 11.77 11.535 11.6 166800 11.6 down down correct
VRM.US Vroom Inc 20260416 0 15.28 15.5 14.995 15.5 2800 15.5 up up correct
VRME.US VerifyMe Inc 20260416 0 0.9016 0.9398 0.8434 0.8722 79200 0.8722 down down correct
VRNS.US Varonis Systems Inc 20260416 0 23.75 23.99 23.28 23.9 1636200 23.9 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260416 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
VRRM.US Verra Mobility Corporation 20260416 0 15.09 15.21 14.82 14.84 912612 14.84 down down correct
VRSK.US Verisk Analytics Inc 20260416 0 178.89 181.77 177.98 178.31 1672200 178.31 down down correct
VRSN.US VeriSign Inc 20260416 0 275.27 278.19 273.03 273.85 761500 273.85 down down correct
VRTS.US Virtus Investment Partners Inc 20260416 0 143.9 143.9 140.29 140.79 78664 138.4383 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260416 0 442.35 445.93 431.15 435.65 1364000 435.65 down down correct
VS.US Versus Systems Inc 20260416 0 1.05 1.16 0.9699 1.16 116300 1.16 up up correct
VSAT.US Viasat Inc 20260416 0 59.92 61.78 59.28 61.23 1497000 61.23 up up correct
VSEC.US VSE Corporation 20260416 0 225.47 225.59 216.44 216.64 533177 216.64 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260416 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260416 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260416 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260416 0 6.33 6.5 6.18 6.34 2653200 6.34 up up correct
VTGN.US VistaGen Therapeutics Inc 20260416 0 0.63 0.63 0.58 0.6 397600 0.6 down down correct
VTRS.US Viatris Inc 20260416 0 13.8 14.02 13.67 14.01 9422500 14.01 up up correct
VTSI.US VirTra Inc 20260416 0 4.66 4.6994 4.5 4.62 33500 4.62 down down correct
VTVT.US vTv Therapeutics Inc 20260416 0 37.61 38.05 36 36.75 32400 36.75 down down correct
VUZI.US Vuzix Corporation 20260416 0 2.61 2.66 2.56 2.62 495900 2.62 up up correct
VVOS.US Vivos Therapeutics Inc 20260416 0 1.24 1.295 1.09 1.09 892600 1.09 down down correct
VVPR.US VivoPower International PLC 20260416 0 2.67 2.84 2.6001 2.82 291629 2.82 up up correct
VXRT.US Vaxart Inc 20260416 0 0.71 0.73 0.69 0.73 202900 0.73 up up correct
VYGR.US Voyager Therapeutics Inc 20260416 0 3.98 4.01 3.89 3.96 342200 3.96 down down correct
VYNE.US VYNE Therapeutics Inc 20260416 0 0.613 0.629 0.61 0.618 85300 0.618 up up correct
WABC.US Westamerica Bancorporation 20260416 0 53.02 53.96 51.175 53.71 277255 53.71 up up correct
WAFD.US Washington Federal Inc 20260416 0 32.36 32.78 32.29 32.51 609000 32.51 up up correct
WAFDP.US Washington Federal Inc 20260416 0 16.69 16.71 16.47 16.56 9300 16.56 down down correct
WAFU.US Wah Fu Education Group Limited 20260416 0 1.58 1.629 1.58 1.629 2600 1.629 up up correct
WAL.US PA 20260416 0 23.41 23.41 23.4 23.41 977 23.41
WALD.US Waldencast Acquisition Corp 20260416 0 1.07 1.096 1.02 1.06 151800 1.06 down down correct
WALDW.US Waldencast Acquisition Corp 20260416 0 0.049 0.049 0.049 0.049 0 0.049
WASH.US Washington Trust Bancorp Inc 20260416 0 35.47 35.575 34.92 35.24 137341 35.24 down down correct
WATT.US Energous Corporation 20260416 0 21.82 25 21.21 23.88 808100 23.88 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260416 0 7.07 7.1 6.25 6.73 16200 6.73 down down correct
WB.US Weibo Corporation 20260416 0 9.24 9.34 9.14 9.27 1169800 8.66 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260416 0 27.08 27.6 26.69 27.03 1251600 27.03 down down correct
WDAY.US Workday Inc 20260416 0 129.89 132.14 123.8 124.87 4356300 124.87 down down correct
WDC.US Western Digital Corporation 20260416 0 362.51 368.4 353.11 361.69 5887400 361.69 down down correct
WDFC.US WD 20260416 0 201.44 204.24 198.55 203.64 155100 202.62 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260416 0 0.49 0.49 0.49 0.49 0 0.49
WEN.US The Wendy's Company 20260416 0 6.95 7.01 6.84 6.85 5902400 6.85 down down correct
WERN.US Werner Enterprises Inc 20260416 0 30.95 32.65 30.95 32.49 990900 32.49 up up correct
WEYS.US Weyco Group Inc 20260416 0 34 34.36 33.82 34.24 8000 34.24 up up correct
WFC.US PD 20260416 0 17.57 17.61 17.48 17.48 44601 17.48 down down correct
WFCF.US Where Food Comes From Inc 20260416 0 12.18 12.4 12.18 12.18 11100 12.18
WFCPX.US Wells Fargo & Co Non 20260416 0 17.02 17.02 17.02 17.02 0 17.02
WFRD.US Weatherford International plc Ordinary Shares 20260416 0 99.44 101.04 98.81 99.26 976300 99.26 down up incorrect
WHF.US WhiteHorse Finance Inc 20260416 0 7.66 7.66 7.57 7.59 57300 7.59 down up incorrect
WHLM.US Wilhelmina International Inc 20260416 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260416 0 0.78 0.797 0.736 0.75 85767 2.25 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260416 0 37.01 37.06 36.75 36.75 2600 36.75 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260416 0 7.43 7.46 7.26 7.46 8900 7.46 up up correct
WILC.US G. Willi 20260416 0 27.62 28.22 27.62 28.22 1000 28.22 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260416 0 2 2.011 1.9 1.95 36000 1.95 down down correct
WINA.US Winmark Corporation 20260416 0 379.22 383.01 358.01 381.68 84000 381.68 up up correct
WING.US Wingstop Inc 20260416 0 194.04 194.25 182.27 186.05 1296900 186.05 down down correct
WINT.US Windtree Therapeutics Inc 20260416 0 0.02 0.02 0.02 0.02 736200 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260416 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260416 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260416 0 0.0145 0.0145 0.0145 0.0145 17812 0.0145
WIX.US Wix.com Ltd 20260416 0 71.66 74.96 66.9 68.7 2621900 68.7 down down correct
WKEY.US WISeKey International Holding AG 20260416 0 7.65 8 7.3 7.73 112600 7.73 up up correct
WKHS.US Workhorse Group Inc 20260416 0 2.84 2.85 2.69 2.75 92700 2.75 down down correct
WKSP.US Worksport Ltd. Common Stock 20260416 0 1.01 1.06 0.97 1 189000 1 down down correct
WLDN.US Willdan Group Inc 20260416 0 80.23 81.6 77.72 77.75 204900 77.75 down down correct
WLFC.US Willis Lease Finance Corporation 20260416 0 209.7 211.74 202.51 203.58 74300 203.58 down down correct
WMG.US Warner Music Group Corp 20260416 0 29.29 29.75 29.28 29.65 1697100 29.65 up up correct
WNEB.US Western New England Bancorp Inc 20260416 0 13.71 13.84 13.67 13.81 51600 13.81 up up correct
WNW.US Wunong Net Technology Company Limited 20260416 0 3.7 6.55 3.43 5.56 17175400 5.56 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260416 0 2.92 3.055 2.9 3.04 2228200 3.04 up up correct
WORX.US SCWorx Corp 20260416 0 1.03 1.15 0.918 1.12 46100 1.12 up up correct
WPRT.US Westport Fuel Systems Inc 20260416 0 2.13 2.16 2.03 2.05 87000 2.05 down down correct
WRAP.US Wrap Technologies Inc 20260416 0 1.45 1.48 1.421 1.46 159100 1.46 up up correct
WRLD.US World Acceptance Corporation 20260416 0 134.64 136.94 126 130.86 189100 130.86 down down correct
WSBC.US WesBanco Inc 20260416 0 35.86 36.02 35.53 35.6 564600 35.6 down down correct
WSBF.US Waterstone Financial Inc 20260416 0 18.51 18.56 18.25 18.28 57600 18.28 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260416 0 19.06 19.195 18.67 18.96 1397600 18.96 down down correct
WSFS.US WSFS Financial Corporation 20260416 0 69.07 69.32 68.59 69.29 309500 69.29 up up correct
WTBA.US West Bancorporation Inc 20260416 0 24.43 24.5 23.5 23.6 112900 23.6 down down correct
WTER.US The Alkaline Water Company Inc 20260416 0 0.0619 0.0796 0.053 0.079 122177 0.079 up up correct
WTFC.US Wintrust Financial Corporation 20260416 0 145.93 146.93 144.97 145.24 368400 145.24 down down correct
WTW.US Weight Watchers International Inc 20260416 0 291.12 298.15 290.44 295.83 587700 295.83 up down incorrect
WVE.US Wave Life Sciences Ltd 20260416 0 7.61 7.65 7.23 7.32 3003100 7.32 down up incorrect
WVFC.US WVS Financial Corp 20260416 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260416 0 2.73 2.73 2.65 2.68 1500 2.68 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260416 0 2.8 2.898 2.8 2.898 1500 2.898 up down incorrect
WW.US WW International Inc 20260416 0 10.9 11.06 10.52 10.67 160300 10.67 down up incorrect
WWD.US Woodward Inc 20260416 0 392.92 393.11 371 374.91 779200 374.91 down down correct
WYNN.US Wynn Resorts Limited 20260416 0 106.84 107.99 105.9 106.82 1466300 106.82 down down correct
XAIR.US Beyond Air Inc 20260416 0 0.49 0.499 0.44 0.445 576500 0.445 down down correct
XBIO.US Xenetic Biosciences Inc 20260416 0 3.39 3.68 3.332 3.56 37100 3.56 up up correct
XBIT.US XBiotech Inc 20260416 0 2.47 2.47 2.4 2.43 17617 2.43 down down correct
XCAPX.US ACAP Strategic Fund 20260416 0 30.74 30.74 30.74 30.74 0 30.74
XCUR.US Exicure Inc 20260416 0 3.91 3.91 3.83 3.858 6800 3.858 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260416 0 23.45 23.45 23.45 23.45 0 23.45
XEL.US Xcel Energy Inc 20260416 0 79.1 81.12 78.97 81.05 6748500 81.05 up up correct
XELA.US Exela Technologies Inc 20260416 0 0.028 0.028 0.012 0.012 700 0.012 down down correct
XELB.US Xcel Brands Inc 20260416 0 1.97 1.97 1.7701 1.87 25100 1.87 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260416 0 58.88 58.88 57.82 58.43 976900 58.43 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260416 0 6.21 6.27 6.1 6.12 1435500 6.12 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260416 0 4.3 4.354 4.06 4.14 332200 4.14 down down correct
XGN.US Exagen Inc 20260416 0 3.11 3.13 2.985 3.05 159100 3.05 down down correct
XILSX.US Pioneer ILS Interval Fund 20260416 0 10.27 10.27 10.27 10.27 0 10.27
XLO.US Xilio Therapeutics Inc. Common Stock 20260416 0 8.19 8.774 8.19 8.35 23700 8.35 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260416 0 46 48.72 45.93 46.93 731800 46.93 up up correct
XNCR.US Xencor Inc 20260416 0 12.54 12.61 12 12.45 635514 12.45 down down correct
XNET.US Xunlei Limited 20260416 0 6.31 6.46 6.25 6.46 163400 6.46 up up correct
XOMA.US XOMA Corporation 20260416 0 39.95 40.7 39.05 39.61 106300 39.61 down down correct
XOMAO.US XOMA Corporation 20260416 0 25.45 25.9 25.45 25.59 1100 25.59 up up correct
XOMAP.US XOMA Corporation 20260416 0 26.15 26.15 26.15 26.15 0 26.15
XONE.US The ExOne Company 20260416 0 49.47 49.47 49.45 49.4584 166633 49.2875 down down correct
XOS.US Xos Inc 20260416 0 1.71 1.75 1.673 1.7 14400 1.7 down down correct
XOSWW.US Xos Equity Warrants 20260416 0 0.0038 0.0038 0.0038 0.0038 26300 0.0038
XP.US XP Inc 20260416 0 21.11 21.28 20.58 21.12 3758000 21.12 up up correct
XPEL.US XPEL Inc 20260416 0 46.1 47.42 46.1 47.06 167400 47.06 up up correct
XPER.US Xperi Holding Corporation 20260416 0 6.44 6.475 6.375 6.4 259715 6.4 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260416 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260416 0 11.92 12.23 11.92 12.09 2555800 12.09 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260416 0 2.22 2.48 2.145 2.44 76400 2.44 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260416 0 1.48 1.63 1.44 1.61 3459000 1.61 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260416 0 9.28 9.28 9.28 9.28 0 9.2301
XSICX.US Voya Senior Income Fund Class 20260416 0 9.25 9.25 9.25 9.25 0 9.25
XSIIX.US ING Senior Incm Fd 20260416 0 9.23 9.23 9.23 9.23 0 9.23
XSIWX.US ING Senior Incm Fd 20260416 0 9.29 9.29 9.29 9.29 0 9.29
XSLCX.US Invesco Senior Loan Fund Class 20260416 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260416 0 2.47 2.48 2.35 2.48 9300 2.48 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260416 0 1.93 2.08 1.79 2.06 67500 2.06 up up correct
YI.US 111 Inc 20260416 0 6.9 7.03 6.63 6.67 21900 6.67 down down correct
YJ.US Yunji Inc 20260416 0 1.64 1.87 1.64 1.87 15700 1.87 up up correct
YORW.US The York Water Company 20260416 0 28.5 30.45 28.26 30.16 735150 30.16 up up correct
YQ.US 17 Education & Technology Group Inc 20260416 0 1.82 1.94 1.8 1.84 10700 1.84 up up correct
YTRA.US Yatra Online Inc 20260416 0 1.07 1.13 1.07 1.07 131600 1.07
Z.US Zillow Group Inc 20260416 0 43.96 44.61 43.28 44.08 2037400 44.08 up up correct
ZBRA.US Zebra Technologies Corporation 20260416 0 230.36 233.75 228.62 233.04 982400 233.04 up up correct
ZCMD.US Zhongchao Inc 20260416 0 2.03 2.1 2.03 2.1 6200 2.1 up up correct
ZD.US Ziff Davis Inc. 20260416 0 46.54 47.47 46.54 46.63 481700 46.63 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260416 0 0.372 0.372 0.2844 0.2844 12598 0.2844 down down correct
ZG.US Zillow Group Inc 20260416 0 43.95 44.59 43.36 44.1 633600 44.1 up up correct
ZION.US Zions Bancorporation National Association 20260416 0 61.72 62.17 61.5 61.54 897000 61.54 down down correct
ZIONP.US Zions Bancorporation National Association 20260416 0 19.3 19.3 19.2401 19.2998 1476 19.2998 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260416 0 2.28 2.28 2.15 2.15 9620 2.15 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20260416 0 1.479 1.49 1.32 1.32 36300 1.32 down down correct
ZLAB.US Zai Lab Limited 20260416 0 23.2 23.81 23.06 23.5 1340900 23.5 up up correct
ZM.US Zoom Video Communications Inc 20260416 0 90 90.5 86.08 86.68 5060900 86.68 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260416 0 5.35 5.35 4.85 5.02 1882900 5.02 down down correct
ZS.US Zscaler Inc 20260416 0 134.96 138 132.79 134.33 2968800 134.33 down down correct
ZUMZ.US Zumiez Inc 20260416 0 24.23 24.54 24.17 24.33 107200 24.33 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260416 0 11.19 14.06 11.19 14.06 167177 14.06 up down incorrect

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