CollectAI

close-nasdaq_stocks

2026/04/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260417 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260417 0 1.02 1.04 0.97 1.01 9600 1.01 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260417 0 10 10.01 10 10.01 30400 10.01 up up correct
AAIDX.US AAIDX 20260417 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260417 0 13.16 13.41 12.68 12.78 80991300 12.78 down down correct
AAME.US Atlantic American Corporation 20260417 0 2.54 2.64 2.39 2.61 19700 2.61 up up correct
AAOI.US Applied Optoelectronics Inc 20260417 0 160.62 161.47 152.5 159.42 8713100 159.42 down down correct
AAON.US AAON Inc 20260417 0 93.65 98.22 93.1 93.98 2149300 93.98 up up correct
AAPL.US Apple Inc 20260417 0 266.96 272.3 266.72 270.23 61436200 270.23 up up correct
AATC.US Image Sensing Systems Inc 20260417 0 5.51 5.6 5.41 5.41 16800 5.41 down down correct
ABCB.US Ameris Bancorp 20260417 0 83.64 86.3 83.46 85.28 1190500 85.28 up up correct
ABCL.US AbCellera Biologics Inc 20260417 0 3.91 4.05 3.87 4.01 4808600 4.01 up up correct
ABEO.US Abeona Therapeutics Inc 20260417 0 5.5 5.55 5.45 5.5 920900 5.5
ABNB.US Airbnb Inc 20260417 0 139.905 143.3 139.2 141.55 4056800 141.55 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260417 0 2.78 2.9 2.775 2.82 441200 2.82 up up correct
ABR.US PF 20260417 0 22.49 22.6 22.41 22.55 6878 22.55 up up correct
ABSI.US Absci Corporation Common Stock 20260417 0 3.33 3.735 3.33 3.58 6448600 3.58 up up correct
ABUS.US Arbutus Biopharma Corporation 20260417 0 4.68 4.75 4.6 4.72 1052579 4.72 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260417 0 1.23 1.4 1.22 1.32 106500 1.32 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260417 0 21.85 22.29 21.66 22.17 8552600 22.17 up down incorrect
ACB.US Aurora Cannabis Inc 20260417 0 3.65 3.767 3.65 3.66 777200 3.66 up down incorrect
ACET.US Adicet Bio Inc 20260417 0 8.295 8.47 8.15 8.22 187400 8.22 down down correct
ACGL.US Arch Capital Group Ltd 20260417 0 96.71 98.57 96.64 97.59 5186000 97.59 up up correct
ACGLN.US Arch Capital Group Ltd 20260417 0 17.31 17.34 17.24 17.24 33600 17.24 down down correct
ACGLO.US Arch Capital Group Ltd 20260417 0 20.68 20.68 20.47 20.55 23700 20.55 down down correct
ACHC.US Acadia Healthcare Company Inc 20260417 0 27 27.87 26.76 27 3549600 27
ACHV.US Achieve Life Sciences Inc 20260417 0 4.95 5.3 4.75 5.1 4213600 5.1 up up correct
ACIU.US AC Immune SA 20260417 0 3.12 3.16 2.97 3.01 266259 3.01 down down correct
ACIW.US ACI Worldwide Inc 20260417 0 44.05 44.99 43.63 44.47 1182900 44.47 up up correct
ACLS.US Axcelis Technologies Inc 20260417 0 121.13 121.84 117.54 118.73 449900 118.73 down down correct
ACMR.US ACM Research Inc 20260417 0 49.79 52.913 49.65 50.61 2154800 50.61 up up correct
ACNB.US ACNB Corporation 20260417 0 51 52.25 50.86 51.7 96884 51.7 up up correct
ACRS.US Aclaris Therapeutics Inc 20260417 0 4.1 4.27 4.025 4.25 1091270 4.25 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260417 0 41.97 43.37 41.825 42.89 289800 42.89 up up correct
ACTG.US Acacia Research Corporation 20260417 0 5.04 5.05 4.93 5.02 269690 5.02 down down correct
ACVA.US ACV Auctions Inc 20260417 0 4.94 5.155 4.94 5.02 2732400 5.02 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260417 0 2.59 2.65 2.34 2.38 196402 2.38 down down correct
ADAG.US Adagene Inc 20260417 0 3.87 4.02 3.73 3.97 279100 3.97 up up correct
ADBE.US Adobe Inc 20260417 0 254.08 254.08 243.5 244.45 6194200 244.45 down down correct
ADC.US PA 20260417 0 17.19 17.3899 17.1 17.13 53148 17.0417 down down correct
ADI.US Analog Devices Inc 20260417 0 359.67 372.45 357.82 371.45 5248200 371.45 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260417 0 1.63 1.66 1.6 1.63 77800 1.63
ADMA.US ADMA Biologics Inc 20260417 0 11 11.2 10.77 11.01 20234000 11.01 up down incorrect
ADP.US Automatic Data Processing Inc 20260417 0 201.65 202.14 198.33 200.47 2894700 200.47 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260417 0 14.55 14.91 14.385 14.47 1592900 14.47 down down correct
ADSK.US Autodesk Inc 20260417 0 249.4 250 241.27 242.02 2550900 242.02 down up incorrect
ADTN.US ADTRAN Inc 20260417 0 16.9 17.17 16.3 16.96 3689000 16.96 up down incorrect
ADTX.US Aditxt Inc 20260417 0 0.45 0.45 0.418 0.434 301800 0.434 down up incorrect
ADUS.US Addus HomeCare Corporation 20260417 0 94.05 95.44 93.76 94.32 241700 94.32 up down incorrect
ADV.US Advantage Solutions Inc 20260417 0 27.79 30.92 27.79 30.69 73700 30.69 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260417 0 7.14 7.15 6.63 6.72 7900 6.72 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260417 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260417 0 0.74 0.79 0.7 0.74 513900 0.74
AEHR.US Aehr Test Systems 20260417 0 84.27 85.01 79.12 83.86 3903600 83.86 down down correct
AEI.US Alset EHome International Inc 20260417 0 1.9 1.9 1.76 1.76 10578 1.76 down down correct
AEIS.US Advanced Energy Industries Inc 20260417 0 377.69 380.57 370.27 375.6 662900 375.6 down down correct
AEMD.US Aethlon Medical Inc 20260417 0 2.36 2.4 2.32 2.34 12000 2.34 down down correct
AEP.US American Electric Power Company Inc 20260417 0 134.15 134.17 132.02 133.66 2869800 133.66 down down correct
AEYE.US AudioEye Inc 20260417 0 7.24 7.49 7.03 7.11 146700 7.11 down down correct
AFBI.US Affinity Bancshares Inc 20260417 0 22.36 22.395 22.36 22.39 19500 22.39 up down incorrect
AFCG.US AFC Gamma Inc 20260417 0 2.7 2.83 2.675 2.78 148391 2.78 up down incorrect
AFIB.US Acutus Medical Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 1392 0.0002
AFRM.US Affirm Holdings Inc 20260417 0 63.865 66 62.33 64.5 8918000 64.5 up down incorrect
AFYA.US Afya Limited 20260417 0 15.76 16 15.66 15.86 69600 15.86 up down incorrect
AGEN.US Agenus Inc 20260417 0 4.7 4.8 4.52 4.79 827400 4.79 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260417 0 35.5 35.8 34.87 35.14 673200 35.14 down down correct
AGMH.US AGM Group Holdings Inc 20260417 0 0.931 0.931 0.87 0.87 211500 0.87 down down correct
AGNC.US AGNC Investment Corp 20260417 0 10.66 10.92 10.63 10.9 20819500 10.7808 up up correct
AGNCM.US AGNC Investment Corp 20260417 0 24.34 24.695 24.34 24.61 3900 24.61 up up correct
AGNCN.US AGNC Investment Corp 20260417 0 25.43 25.56 25.41 25.45 33000 25.45 up up correct
AGNCO.US AGNC Investment Corp 20260417 0 25.16 25.23 25.135 25.18 43000 25.18 up up correct
AGNCP.US AGNC Investment Corp. 20260417 0 24.56 24.62 24.51 24.51 87566 24.51 down down correct
AGYS.US Agilysys Inc 20260417 0 69.08 69.5 67.73 68.23 191500 68.23 down down correct
AHCO.US AdaptHealth Corp 20260417 0 12.655 12.845 12.56 12.66 1348400 12.66 up up correct
AIHS.US Senmiao Technology Limited 20260417 0 1.37 1.45 1.25 1.43 74800 1.43 up up correct
AIP.US Arteris Inc. Common Stock 20260417 0 21.9 22.47 21.7102 22.13 644905 22.13 up up correct
AIRG.US Airgain Inc 20260417 0 6.21 6.71 6.21 6.53 98700 6.53 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260417 0 2.69 2.76 2.51 2.56 1285000 2.56 down down correct
AIRT.US Air T Inc 20260417 0 22.66 22.66 21.98 22.25 137 22.25 down down correct
AIRTP.US Air T Inc 20260417 0 18.82 18.82 18.75 18.75 3000 18.75 down down correct
AKAM.US Akamai Technologies Inc 20260417 0 97.57 98.64 94.96 95.89 5065800 95.89 down down correct
AKBA.US Akebia Therapeutics Inc 20260417 0 1.38 1.45 1.325 1.405 4082400 1.405 up up correct
AKTS.US Akoustis Technologies Inc 20260417 0 19 20.4 18.795 20.25 205300 20.25 up up correct
AKTX.US Akari Therapeutics Plc 20260417 0 5.15 6 5.083 5.8 20300 5.8 up up correct
ALCO.US Alico Inc 20260417 0 43 43.46 43 43.18 23524 43.18 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260417 0 1.81 1.86 1.79 1.8 1303800 1.8 down down correct
ALEC.US Alector Inc 20260417 0 2.62 2.62 2.49 2.57 343060 2.57 down down correct
ALF.US Alfi Inc 20260417 0 10.81 10.81 10.81 10.81 20 10.81
ALGM.US Allegro MicroSystems Inc 20260417 0 39.02 40.61 38.9 40 1568800 40 up up correct
ALGN.US Align Technology Inc 20260417 0 188.87 194.67 188.23 190.07 1025000 190.07 up up correct
ALGS.US Aligos Therapeutics Inc 20260417 0 7.32 7.4 6.52 6.68 829900 6.68 down down correct
ALGT.US Allegiant Travel Company 20260417 0 89.79 95.72 89.2 91.79 666300 91.79 up up correct
ALHC.US Alignment Healthcare Inc 20260417 0 20.88 21.37 20.87 21.22 2514900 21.22 up up correct
ALKS.US Alkermes plc 20260417 0 34.52 34.72 34.11 34.53 2228900 34.53 up up correct
ALKT.US Alkami Technology Inc 20260417 0 17.82 18.17 17.54 17.83 1876000 17.83 up up correct
ALLO.US Allogene Therapeutics Inc 20260417 0 2.4 2.53 2.34 2.39 11548760 2.39 down down correct
ALLT.US Allot Ltd 20260417 0 7.23 7.38 7.1902 7.25 346895 7.25 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260417 0 326.09 326.53 306 309.66 1495100 309.66 down up incorrect
ALOT.US AstroNova Inc 20260417 0 12.9 13.35 12.87 13.35 86100 13.35 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260417 0 0.0002 0.0004 0.0002 0.0004 74908 0.0004 up up correct
ALRM.US Alarm.com Holdings Inc 20260417 0 46.64 47.16 46.26 46.51 397800 46.51 down down correct
ALRS.US Alerus Financial Corporation 20260417 0 25.36 26.08 25.17 25.62 171525 25.62 up up correct
ALT.US Altimmune Inc 20260417 0 3.55 3.597 3.42 3.5 2868800 3.5 down down correct
ALTO.US Alto Ingredients Inc 20260417 0 5.08 5.11 4.75 4.94 1503500 4.94 down down correct
ALXO.US ALX Oncology Holdings Inc 20260417 0 1.655 1.75 1.65 1.67 1834780 1.67 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260417 0 1.03 1.15 1 1.12 168100 1.12 up up correct
AMAL.US Amalgamated Financial Corp 20260417 0 42.57 44.01 42.4 43.5 160900 43.5 up up correct
AMAT.US Applied Materials Inc 20260417 0 397.75 400.5 390.41 396.94 6017900 396.94 down down correct
AMBA.US Ambarella Inc 20260417 0 59.24 59.5 57.54 58.23 951000 58.23 down down correct
AMCX.US AMC Networks Inc 20260417 0 8.29 8.84 8.22 8.77 385100 8.77 up up correct
AMD.US Advanced Micro Devices Inc 20260417 0 281 281.05 274.14 278.39 35519900 278.39 down down correct
AMGN.US Amgen Inc 20260417 0 351.9 356.69 349.42 355.3 3685900 355.3 up up correct
AMKR.US Amkor Technology Inc 20260417 0 64.34 69.37 63.06 67.37 6153000 67.37 up down incorrect
AMPG.US AmpliTech Group Inc 20260417 0 2.05 2.165 2.04 2.04 493200 2.04 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260417 0 22.18 23 21.98 22.88 537832 22.88 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260417 0 6.96 7.13 6.93 6.98 1913100 6.98 up up correct
AMRN.US Amarin Corporation plc 20260417 0 14.8 15.1 14.6 14.98 62800 14.98 up up correct
AMSC.US American Superconductor Corporation 20260417 0 39 40.75 38.13 39.72 1058400 39.72 up down incorrect
AMSF.US AMERISAFE Inc 20260417 0 33.55 34.18 33.55 34 199500 34 up down incorrect
AMST.US Amesite Inc 20260417 0 1.78 1.81 1.76 1.76 17100 1.76 down up incorrect
AMTB.US Amerant Bancorp Inc 20260417 0 24 24.12 23.66 23.81 683800 23.81 down down correct
AMTX.US Aemetis Inc 20260417 0 2.39 2.405 2.19 2.27 2197600 2.27 down down correct
AMWD.US American Woodmark Corporation 20260417 0 41.93 44.5 41.93 43.25 145800 43.25 up up correct
AMZN.US Amazon.com Inc 20260417 0 254.99 256.18 250.11 250.56 52029300 250.56 down down correct
ANAB.US AnaptysBio Inc 20260417 0 68.34 68.73 65.69 67.5101 936000 45.0067 down down correct
ANDE.US The Andersons Inc 20260417 0 70.92 72.33 69.11 72.11 569200 72.11 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260417 0 0.4 0.44 0.4 0.44 3700 0.44 up up correct
ANGI.US Angi Inc 20260417 0 7.39 7.64 7.37 7.4 699400 7.4 up up correct
ANGO.US AngioDynamics Inc 20260417 0 10.68 10.87 10.54 10.86 928200 10.86 up up correct
ANIK.US Anika Therapeutics Inc 20260417 0 15.64 16.015 15.57 16 74389 16 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260417 0 79.11 81.2 78.79 80.92 552800 80.92 up up correct
ANIX.US Anixa Biosciences Inc 20260417 0 2.89 2.92 2.77 2.91 91300 2.91 up up correct
ANNX.US Annexon Inc 20260417 0 6.41 6.615 6.35 6.54 3001000 6.54 up up correct
ANY.US Sphere 3D Corp 20260417 0 1.55 1.64 1.49 1.51 272700 1.51 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260417 0 32.02 35.7 31.3 33.88 1057600 33.88 up down incorrect
AOUT.US American Outdoor Brands Inc 20260417 0 9.48 9.705 9.45 9.63 37531 9.63 up down incorrect
APA.US APA Corporation 20260417 0 34.62 35.95 33.43 35.74 12539500 35.5024 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260417 0 10.1551 10.5055 10.1496 10.1597 12850 10.1597 up up correct
APEI.US American Public Education Inc 20260417 0 59.93 60.9 58.99 60.6 191835 60.6 up up correct
API.US Agora Inc 20260417 0 4 4.14 3.98 4 643723 4
APLS.US Apellis Pharmaceuticals Inc 20260417 0 40.86 40.95 40.85 40.9 5216700 40.9 up down incorrect
APM.US Aptorum Group Limited 20260417 0 0.873 0.95 0.871 0.886 11100 0.886 up down incorrect
APOG.US Apogee Enterprises Inc 20260417 0 34.84 36.36 34.84 36.12 197300 36.12 up down incorrect
APP.US AppLovin Corporation 20260417 0 478.5 486.46 472.24 477.2 4014900 477.2 down down correct
APPF.US AppFolio Inc 20260417 0 158.01 159.94 156.14 156.47 281200 156.47 down down correct
APPN.US Appian Corporation 20260417 0 21.87 22.2 21.12 21.56 688700 21.56 down down correct
APPS.US Digital Turbine Inc 20260417 0 3.95 4.07 3.68 3.75 4133500 3.75 down down correct
APRE.US Aprea Therapeutics Inc 20260417 0 0.908 1.12 0.908 1 1164900 1 up up correct
APVO.US Aptevo Therapeutics Inc 20260417 0 5.63 5.693 5.261 5.28 22600 5.28 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260417 0 1.31 1.39 1.31 1.36 10001 1.36 up up correct
APYX.US Apyx Medical Corporation 20260417 0 4 4.18 3.95 3.98 148700 3.98 down down correct
AQB.US AquaBounty Technologies Inc 20260417 0 0.979 1.07 0.979 0.98 18500 0.98 up up correct
AQMS.US Aqua Metals Inc 20260417 0 4.41 4.81 4.37 4.4 92900 4.4 down down correct
AQST.US Aquestive Therapeutics Inc 20260417 0 4.3 4.4 4.285 4.32 1066600 4.32 up up correct
ARAY.US Accuray Incorporated 20260417 0 0.45 0.46 0.43 0.44 1258400 0.44 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260417 0 0.85 0.9 0.8353 0.8353 2243798 0.8353 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260417 0 0.0738 0.0738 0.0738 0.0738 100 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260417 0 2.96 3.098 2.9 2.95 102300 2.95 down down correct
ARCB.US ArcBest Corporation 20260417 0 116.05 119.74 114.74 118.64 346500 118.64 up up correct
ARCC.US Ares Capital Corporation 20260417 0 18.89 19.24 18.89 19.09 5829600 19.09 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260417 0 9 9.19 8.83 8.85 499400 8.85 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260417 0 6.44 6.54 6.28 6.45 3361500 6.45 up up correct
AREC.US American Resources Corporation 20260417 0 2.27 2.34 2.22 2.255 3135400 2.255 down down correct
ARGX.US argenx SE 20260417 0 849.03 852.28 842.935 849.04 235938 849.04 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260417 0 7.61 7.86 7.56 7.79 1700300 7.79 up up correct
ARKO.US Arko Corp 20260417 0 6.4 6.735 6.39 6.73 844900 6.73 up up correct
ARKR.US Ark Restaurants Corp 20260417 0 7.05 7.05 7 7.03 3500 7.03 down down correct
ARLP.US Alliance Resource Partners L.P 20260417 0 25.7 25.7 24.62 24.98 797300 24.98 down down correct
AROW.US Arrow Financial Corporation 20260417 0 36.67 38.09 36.65 37.37 134492 37.37 up up correct
ARQQ.US Arqit Quantum Inc 20260417 0 16.255 16.735 15.86 16.03 740400 16.03 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260417 0 0.132 0.132 0.132 0.132 29024 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260417 0 24.76 24.8 24.235 24.53 1158500 24.53 down down correct
ARRY.US Array Technologies Inc 20260417 0 7.69 7.905 7.595 7.83 16916000 7.83 up up correct
ARTL.US Artelo Biosciences Inc 20260417 0 4.73 4.86 4.4 4.44 104400 4.44 down down correct
ARTNA.US Artesian Resources Corporation 20260417 0 32.72 32.765 32.25 32.45 57129 32.45 down down correct
ARTW.US Art's 20260417 0 2.69 2.886 2.68 2.86 53377 2.86 up up correct
ARVN.US Arvinas Inc 20260417 0 11.21 11.34 10.97 11 759000 11 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260417 0 69.77 70.89 68.82 69.51 4331900 69.51 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260417 0 20.81 20.81 20.81 20.81 0 20.81
ASLE.US AerSale Corporation 20260417 0 6.87 7.05 6.84 6.94 219600 6.94 up up correct
ASMB.US Assembly Biosciences Inc 20260417 0 29.91 30.19 28.79 29.24 230400 29.24 down down correct
ASML.US ASML Holding N.V 20260417 0 1463.76 1472.48 1445.69 1459.8 1876496 1456.6184 down down correct
ASO.US Academy Sports and Outdoors Inc 20260417 0 57.99 60.7671 57.99 58.63 1460456 58.63 up up correct
ASPC.US Alpha Capital Acquisition Company 20260417 0 11.17 11.17 11.01 11.01 2700 11.01 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260417 0 12.32 12.32 12.32 12.32 0 12.32
ASPS.US Altisource Portfolio Solutions S.A 20260417 0 7.04 7.1499 6.907 7 19130 7 down up incorrect
ASPU.US Aspen Group Inc 20260417 0 0.311 0.389 0.31 0.36 120724 0.36 up down incorrect
ASRT.US Assertio Holdings Inc 20260417 0 18.04 18.07 18.01 18.01 618700 18.01 down up incorrect
ASRV.US AmeriServ Financial Inc 20260417 0 4 4 3.855 3.94 24086 3.94 down up incorrect
ASTC.US Astrotech Corporation 20260417 0 2.99 3.37 2.8105 2.85 164497 2.85 down down correct
ASTE.US Astec Industries Inc 20260417 0 59.3 60.9 58.58 59.49 133900 59.49 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260417 0 4.89 4.945 4.695 4.74 890260 4.74 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260417 0 0.1001 0.1001 0.1001 0.1001 8298 0.1001
ASTS.US AST SpaceMobile Inc 20260417 0 89.89 91.77 84.91 85.53 20114500 85.53 down down correct
ASUR.US Asure Software Inc 20260417 0 8.98 9.68 8.98 9.15 112200 9.15 up up correct
ASYS.US Amtech Systems Inc 20260417 0 16.67 16.88 15.72 16.21 142400 16.21 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260417 0 4.19 4.3 4 4.03 5768500 4.03 down down correct
ATCX.US Atlas Technical Consultants Inc 20260417 0 5.21 5.45 5.06 5.27 68500 5.27 up up correct
ATEC.US Alphatec Holdings Inc 20260417 0 11.17 11.43 10.98 11.1 2560600 11.1 down down correct
ATER.US Aterian Inc 20260417 0 0.71 0.72 0.7 0.711 50100 0.711 up up correct
ATEX.US Anterix Inc 20260417 0 40.66 43.1699 40.66 42.19 508822 42.19 up up correct
ATHE.US Alterity Therapeutics Limited 20260417 0 3.97 4.55 3.97 4.47 56700 4.47 up up correct
ATLC.US Atlanticus Holdings Corporation 20260417 0 68.76 72.24 68.76 70.96 53100 70.96 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260417 0 24.99 24.99 24.99 24.99 800 24.99
ATLCP.US Atlanticus Holdings Corporation 20260417 0 22.74 23.05 22.74 22.98 3000 22.98 up up correct
ATLO.US Ames National Corporation 20260417 0 28.66 28.95 28.63 28.66 75300 28.66
ATMH.US All Things Mobile Analytic Inc 20260417 0 0.059 0.059 0.059 0.059 4000 0.059
ATNI.US ATN International Inc 20260417 0 28.38 29.16 28.16 28.23 69500 28.23 down up incorrect
ATOM.US Atomera Incorporated 20260417 0 5.53 5.535 5.29 5.35 490600 5.35 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260417 0 5.81 5.9383 5.665 5.83 54755 5.83 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260417 0 5.27 5.547 5.255 5.27 76200 5.27
ATRC.US AtriCure Inc 20260417 0 29.4 30.13 29.17 29.72 924300 29.72 up down incorrect
ATRO.US Astronics Corporation 20260417 0 76.25 79.31 75.01 76.97 452500 76.97 up up correct
ATXI.US Avenue Therapeutics Inc 20260417 0 0.55 0.55 0.55 0.55 517 0.55
AUB.US Atlantic Union Bankshares Corporation 20260417 0 38.45 39.67 38.37 38.87 1297000 38.87 up up correct
AUBN.US Auburn National Bancorporation Inc 20260417 0 23.86 24 23.77 23.81 2000 23.81 down down correct
AUDC.US AudioCodes Ltd 20260417 0 8.91 9.12 8.88 9.1 63900 9.1 up up correct
AUID.US Ipsidy Inc. Common Stock 20260417 0 1.17 1.2 1.13 1.16 125200 1.16 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260417 0 16.07 16.19 15.89 16.05 754500 16.05 down down correct
AUR.US Aurora Innovation Inc 20260417 0 5.37 5.54 5.26 5.27 29227200 5.27 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260417 0 7.17 7.48 7.05 7.29 427553 7.29 up up correct
AUROW.US Aurora Innovation Inc 20260417 0 0.23 0.239 0.1849 0.19 92207 0.19 down down correct
AUTL.US Autolus Therapeutics plc 20260417 0 1.61 1.685 1.6 1.6 2137294 1.6 down down correct
AUUD.US Auddia Inc 20260417 0 4.59 5.015 4.59 4.6 62900 4.6 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260417 0 6.82 6.93 6.71 6.77 1179300 6.77 down down correct
AVAV.US AeroVironment Inc 20260417 0 204.68 208.65 186.18 191.42 1572900 191.42 down down correct
AVGO.US Broadcom Inc 20260417 0 400.9 406.73 399.81 406.54 20581700 406.54 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260417 0 5.78 5.805 5.61 5.74 427700 5.74 down down correct
AVNW.US Aviat Networks Inc 20260417 0 23.23 23.7 22.66 22.8 196400 22.8 down up incorrect
AVO.US Mission Produce Inc 20260417 0 13.9 14.505 13.9 14.29 1182438 14.29 up down incorrect
AVPT.US Avepoint Inc 20260417 0 10.22 10.28 9.985 10.04 1645100 10.04 down up incorrect
AVT.US Avnet Inc 20260417 0 73.15 74.44 72.82 73.85 888100 73.85 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260417 0 14.8 15.27 14.33 14.43 829700 14.43 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260417 0 3.46 3.68 3.45 3.64 1541700 3.64 up up correct
AWRE.US Aware Inc 20260417 0 1.25 1.39 1.21 1.38 20500 1.38 up up correct
AXGN.US AxoGen Inc 20260417 0 38.41 39.99 38 38.5 2750300 38.5 up up correct
AXON.US Axon Enterprise Inc 20260417 0 405 410.39 400.04 402.85 940100 402.85 down down correct
AXSM.US Axsome Therapeutics Inc 20260417 0 186.91 190.23 185.77 188.99 767400 188.99 up up correct
AXTI.US AXT Inc 20260417 0 79.12 83.25 75.3 82.56 10301000 82.56 up up correct
AYTU.US Aytu Biopharma Inc 20260417 0 2.5 2.64 2.45 2.6 39800 2.6 up up correct
AZN.US AstraZeneca PLC 20260417 0 202.81 205.3 202.55 204.8 1241300 204.8 up up correct
BAC.US PQ 20260417 0 17.48 17.4999 17.42 17.48 62917 17.2119
BAND.US Bandwidth Inc 20260417 0 20.9 23.14 20.6 23.01 827827 23.01 up down incorrect
BANF.US BancFirst Corporation 20260417 0 116.32 121.89 115.31 116.72 311200 116.72 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260417 0 26.1 26.3 26.1 26.3 900 26.3 up up correct
BANR.US Banner Corporation 20260417 0 63.83 65.41 63.83 64.58 244900 64.58 up up correct
BANX.US StoneCastle Financial Corp 20260417 0 19.77 19.95 19.68 19.68 32400 19.5308 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260417 0 2.645 2.73 2.5 2.69 9000 2.69 up up correct
BATRA.US The Liberty Braves Group 20260417 0 50.33 52.93 50.31 52.82 147800 52.82 up up correct
BATRK.US The Liberty Braves Group 20260417 0 45.61 47.83 45.35 47.63 797900 47.63 up up correct
BBBY.US Bed Bath & Beyond Inc 20260417 0 5.44 5.83 5.37 5.74 3003100 5.74 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260417 0 7.56 7.77 7.5 7.58 190500 7.58 up up correct
BBGI.US Beasley Broadcast Group Inc 20260417 0 13.89 24.9 13.69 21.51 1823600 21.51 up up correct
BBIG.US Vinco Ventures Inc 20260417 0 0.0017 0.0028 0.0017 0.0018 2072 0.0018 up up correct
BBIO.US BridgeBio Pharma Inc 20260417 0 79.6 79.62 75.65 76.75 2044800 76.75 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260417 0 1.315 1.4 1.31 1.39 23400 1.39 up up correct
BBSI.US Barrett Business Services Inc 20260417 0 29.85 30.21 29.76 29.86 133396 29.86 up up correct
BCAB.US BioAtla Inc 20260417 0 4.82 4.91 4.56 4.59 27975 4.59 down down correct
BCBP.US BCB Bancorp Inc 20260417 0 9.29 9.51 9.15 9.37 83600 9.37 up up correct
BCDA.US BioCardia Inc 20260417 0 1.21 1.22 1.17 1.18 56200 1.18 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260417 0 0.9 0.9 0.84 0.84 7000 0.84 down down correct
BCML.US BayCom Corp 20260417 0 28.8 29.32 28.25 29.16 47500 29.16 up up correct
BCOR.US Blucora Inc 20260417 0 25.72 25.802 25.65 25.802 1700 25.802 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260417 0 11 11 11 11 268 11
BCPC.US Balchem Corporation 20260417 0 175.38 178.6 173.11 177.66 227500 177.66 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260417 0 9.63 9.67 9.43 9.5 3656600 9.5 down down correct
BCTX.US BriaCell Therapeutics Corp 20260417 0 4.36 4.54 4.36 4.43 118400 4.43 up up correct
BCYC.US Bicycle Therapeutics plc 20260417 0 5.34 5.41 5.28 5.33 280800 5.33 down down correct
BDSX.US Biodesix Inc 20260417 0 13.02 13.8 13 13.14 30500 13.14 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260417 0 2.98 3.09 2.97 3.06 998200 3.06 up up correct
BEAM.US Beam Therapeutics Inc 20260417 0 31.64 32.48 31.21 31.39 1944400 31.39 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260417 0 0.9 1 0.892 0.92 7614500 0.92 up up correct
BEATW.US Heartbeam Inc. Warrant 20260417 0 0.1351 0.1351 0.1351 0.1351 6266 0.1351
BEEM.US Beam Global 20260417 0 1.52 1.535 1.5 1.52 258700 1.52
BELFA.US Bel Fuse Inc 20260417 0 225.82 236.75 224.59 234.62 87700 234.62 up up correct
BELFB.US Bel Fuse Inc 20260417 0 246.51 255.89 244.21 254.25 149500 254.25 up up correct
BFC.US Bank First Corporation 20260417 0 143.67 148.53 137.38 140.87 166600 140.87 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260417 0 1.09 1.16 1.08 1.1 229600 1.1 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260417 0 0.063 0.063 0.063 0.063 11405 0.063
BFST.US Business First Bancshares Inc 20260417 0 28.59 29.44 28.59 29 232300 29 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260417 0 1415 1415 1405 1405 1400 1405 down up incorrect
BHF.US Brighthouse Financial Inc 20260417 0 62.56 62.63 62.195 62.22 435700 62.22 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260417 0 17.09 17.3 17.08 17.16 21400 17.16 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260417 0 11.86 11.9 11.813 11.835 5500 11.835 down up incorrect
BHFAN.US Brighthouse Financial Inc 20260417 0 13.25 13.25 13.14 13.14 39500 13.14 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260417 0 16.89 16.89 16.73 16.74 35100 16.74 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260417 0 16.3 16.31 16.18 16.2 24000 16.2 down down correct
BIDU.US Baidu Inc 20260417 0 127.8 127.99 125.57 126.13 2621600 126.13 down down correct
BIIB.US Biogen Inc 20260417 0 176.29 178.41 175.69 177.35 1239500 177.35 up up correct
BILI.US Bilibili Inc 20260417 0 25.38 25.5 25.06 25.15 1968100 25.15 down down correct
BIMI.US BIMI International Medical Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260417 0 0.65 0.66 0.594 0.594 368200 0.594 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260417 0 12.53 13.4799 10.56 10.8 20121570 10.8 down up incorrect
BIVI.US BioVie Inc 20260417 0 1.49 1.57 1.465 1.56 147300 1.56 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260417 0 1.94 2.01 1.86 2 9600 2 up up correct
BJRI.US BJ's Restaurants Inc 20260417 0 38.04 39.65 38.03 39.19 392400 39.19 up up correct
BKNG.US Booking Holdings Inc 20260417 0 188.56 192.76 188 192.01 7881200 192.01 up up correct
BKR.US Baker Hughes Company 20260417 0 59.69 60.38 58.42 59.78 12531200 59.78 up up correct
BKSC.US Bank of South Carolina Corporation 20260417 0 15.71 15.91 15.71 15.91 2300 15.91 up up correct
BKYI.US BIO 20260417 0 0.64 0.66 0.61 0.63 21970 6.3 down down correct
BL.US BlackLine Inc 20260417 0 33.335 34.06 31.42 31.51 1046500 31.51 down down correct
BLBD.US Blue Bird Corporation 20260417 0 60.06 62.32 59.725 61.76 366200 61.76 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260417 0 12.2 12.38 11.2 11.37 1563100 11.37 down down correct
BLDP.US Ballard Power Systems Inc 20260417 0 3.12 3.12 2.93 2.96 3537500 2.96 down down correct
BLFS.US BioLife Solutions Inc 20260417 0 21.42 21.77 21.21 21.5 295900 21.5 up up correct
BLIN.US Bridgeline Digital Inc 20260417 0 0.871 0.8994 0.8701 0.8882 12231 0.8882 up up correct
BLKB.US Blackbaud Inc 20260417 0 39.48 39.59 38.48 38.76 388900 38.76 down down correct
BLMN.US Bloomin' Brands Inc 20260417 0 6.54 6.76 6.52 6.73 2140000 6.73 up up correct
BLNK.US Blink Charging Co 20260417 0 0.6501 0.7588 0.6501 0.6958 3436693 0.6958 up down incorrect
BLRX.US BioLineRx Ltd 20260417 0 2.39 2.46 2.35 2.45 7900 2.45 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260417 0 4.03 4.16 4.03 4.1 510792 4.1 up up correct
BMBL.US Bumble Inc 20260417 0 4.335 4.48 4.21 4.26 3356500 4.26 down down correct
BMEA.US Biomea Fusion Inc 20260417 0 1.98 2.22 1.9501 2.21 3436966 2.21 up up correct
BMRA.US Biomerica Inc 20260417 0 2.15 2.2 2.15 2.18 10600 2.18 up up correct
BMRC.US Bank of Marin Bancorp 20260417 0 26.55 27.28 25.94 26.41 304100 26.41 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260417 0 54.51 54.97 54.08 54.64 2070600 54.64 up down incorrect
BNGO.US Bionano Genomics Inc 20260417 0 1.28 1.31 1.26 1.29 136100 1.29 up up correct
BNR.US Burning Rock Biotech Limited 20260417 0 22 22 20.67 20.67 37212 20.67 down down correct
BNTC.US Benitec Biopharma Inc 20260417 0 13.74 14.12 13.365 14.08 136800 14.08 up up correct
BNTX.US BioNTech SE 20260417 0 103.52 104.98 102.78 102.92 777500 102.92 down down correct
BOKF.US BOK Financial Corporation 20260417 0 136.86 139.73 136.51 138.12 433600 138.12 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260417 0 4.8 4.94 4.71 4.73 9158 4.73 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260417 0 1.28 1.308 1.28 1.3 6600 1.3 up up correct
BOOM.US DMC Global Inc 20260417 0 5.3 5.36 5.1 5.18 246100 5.18 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260417 0 4.57 4.72 4.57 4.61 84400 4.61 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260417 0 22.6 23.45 22.6 23.11 12900 23.11 up up correct
BOXL.US Boxlight Corporation 20260417 0 1.19 1.2 1.1235 1.17 204749 1.17 down down correct
BPOP.US Popular Inc 20260417 0 144.54 149.16 144.54 146.9 727200 146.9 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260417 0 25.53 25.53 25.43 25.49 1900 25.49 down down correct
BPRN.US The Bank of Princeton 20260417 0 35.73 36.46 35.35 36.34 13200 36.34 up up correct
BPTH.US Bio 20260417 0 0.06 0.07 0.05 0.07 4900 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260417 0 16.45 16.5 16.45 16.47 4900 16.47 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260417 0 13.8 13.925 13.8 13.925 10300 13.925 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260417 0 15.2 15.329 15.06 15.25 14600 15.25 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260417 0 16.224 16.36 16.14 16.28 16500 16.28 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260417 0 1.91 2.09 1.905 2.08 21251 2.08 up down incorrect
BRID.US Bridgford Foods Corporation 20260417 0 7.3 7.5 7.25 7.25 2300 7.25 down down correct
BRKR.US Bruker Corporation 20260417 0 40.07 40.72 39.66 40.7 3136500 40.7 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260417 0 1.41 1.475 1.37 1.39 82100 1.39 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260417 0 0.2516 0.2637 0.2501 0.2637 1524000 0.2637 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260417 0 23.38 23.7 22.36 22.66 2879500 22.66 down down correct
BSBK.US Bogota Financial Corp 20260417 0 8.27 8.674 8.27 8.55 4207 8.55 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260417 0 14.65 14.87 14.41 14.46 27618 14.46 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260417 0 0.001 0.001 0.001 0.001 70400 0.001
BSRR.US Sierra Bancorp 20260417 0 36.29 37.83 36.29 37.2 87900 37.2 up up correct
BSVN.US Bank7 Corp 20260417 0 43.62 44.27 43.42 43.76 15800 43.76 up up correct
BSY.US Bentley Systems Incorporated 20260417 0 35.17 35.57 34.66 35.08 2009300 35.08 down down correct
BTAI.US BioXcel Therapeutics Inc 20260417 0 1.1 1.255 1.1 1.15 1898900 1.15 up up correct
BTBD.US BT Brands Inc. Common Stock 20260417 0 1.93 2.2 1.89 2.17 524605 2.17 up up correct
BTBDW.US BT Brands Inc. Warrant 20260417 0 0.199 0.199 0.199 0.199 11711 0.199
BTBT.US Bit Digital Inc 20260417 0 1.561 1.635 1.55 1.58 24235400 1.58 up up correct
BTCS.US BTCS Inc. Common Stock 20260417 0 1.925 2.05 1.91 2 1569000 2 up up correct
BTCY.US Biotricity Inc. Common Stock 20260417 0 0.2381 0.2699 0.238 0.238 31927 0.238 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260417 0 7.37 7.46 7.33 7.4 1975400 7.4 up up correct
BUSE.US First Busey Corporation 20260417 0 26.52 27.2 26.45 26.98 673200 26.7155 up up correct
BVS.US Bioventus Inc 20260417 0 10.708 10.76 10.46 10.52 547200 10.52 down down correct
BWAY.US BrainsWay Ltd 20260417 0 15.5 16.035 15.21 15.81 85400 15.81 up up correct
BWB.US Bridgewater Bancshares Inc 20260417 0 18.88 19.502 18.88 19.16 127900 19.16 up up correct
BWEN.US Broadwind Inc 20260417 0 2.26 2.38 2.22 2.34 122859 2.34 up up correct
BWFG.US Bankwell Financial Group Inc 20260417 0 51.85 53.86 51.71 52.7 49440 52.7 up up correct
BWMN.US Bowman Consulting Group Ltd 20260417 0 31.75 32.27 31.57 31.82 93534 31.82 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260417 0 18.6 19.25 18.34 18.78 122100 18.78 up up correct
BYFC.US Broadway Financial Corporation 20260417 0 7.71 8.06 7.7 8 7400 8 up up correct
BYND.US Beyond Meat Inc 20260417 0 0.908 0.97 0.823 0.823 197859100 0.823 down down correct
BYRN.US Byrna Technologies Inc 20260417 0 6.46 7.2 6.45 6.66 788100 6.66 up up correct
BYSI.US BeyondSpring Inc 20260417 0 1.62 1.73 1.62 1.73 3200 1.73 up up correct
BZ.US Kanzhun Ltd ADR 20260417 0 14.48 14.595 14.15 14.21 4054000 14.21 down down correct
BZUN.US Baozun Inc 20260417 0 3.09 3.18 3.035 3.14 649500 3.14 up up correct
CAAS.US China Automotive Systems Inc 20260417 0 4.29 4.35 4.26 4.28 9100 4.28 down down correct
CABA.US Cabaletta Bio Inc 20260417 0 3.46 3.515 3.16 3.44 3364600 3.44 down down correct
CAC.US Camden National Corporation 20260417 0 50.36 52.17 50.18 51.2 126500 51.2 up up correct
CACC.US Credit Acceptance Corporation 20260417 0 509.99 529.1 502.26 527.56 286800 527.56 up up correct
CADCX.US CADCX 20260417 0 23.98 23.98 23.98 23.98 0 23.98
CADEX.US CADEX 20260417 0 24.08 24.08 24.08 24.08 0 24.08
CADFX.US CION Ares Diversified Credit Fund W 20260417 0 24.33 24.33 24.33 24.33 0 24.33
CADL.US Candel Therapeutics Inc. Common Stock 20260417 0 5.25 6.45 5.2301 6.37 4148099 6.37 up down incorrect
CADSX.US CADSX 20260417 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260417 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260417 0 24.15 24.15 24.15 24.15 0 24.15
CAKE.US The Cheesecake Factory Incorporated 20260417 0 60.63 63.9 60.63 62.68 1078000 62.68 up up correct
CALA.US Calithera Biosciences Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 230 0.0001
CALM.US Cal 20260417 0 76.31 77.04 76.05 76.6 727300 76.2481 up up correct
CAMP.US CalAmp Corp 20260417 0 4.5 4.8 4.48 4.49 150700 4.49 down down correct
CAMT.US Camtek Ltd 20260417 0 180.57 185.41 175.58 179.78 592800 179.78 down down correct
CAN.US Canaan Inc 20260417 0 0.551 0.587 0.551 0.574 15841500 0.574 up up correct
CAPR.US Capricor Therapeutics Inc 20260417 0 35.36 35.66 34.33 34.7 769500 34.7 down down correct
CAR.US Avis Budget Group Inc 20260417 0 438.67 501.66 422.08 493.86 4814900 493.86 up up correct
CARE.US Carter Bankshares Inc 20260417 0 24.42 24.79 24.21 24.25 551200 24.25 down down correct
CARG.US CarGurus Inc 20260417 0 36.61 37.52 36.5 36.86 770800 36.86 up up correct
CARV.US Carver Bancorp Inc 20260417 0 1.7216 1.7216 1.35 1.42 7089 1.42 down down correct
CASH.US Meta Financial Group Inc 20260417 0 98.09 101.26 97.41 99.35 203500 99.35 up up correct
CASS.US Cass Information Systems Inc 20260417 0 47.01 48.31 47.01 48.1 84000 48.1 up up correct
CASY.US Casey's General Stores Inc 20260417 0 738.99 758.71 735.09 754.72 369400 754.1967 up up correct
CATY.US Cathay General Bancorp 20260417 0 53.63 55.09 53.63 54.25 340800 54.25 up up correct
CBAN.US Colony Bankcorp Inc 20260417 0 21.09 21.61 21.05 21.25 540500 21.25 up up correct
CBAT.US CBAK Energy Technology Inc 20260417 0 0.81 0.84 0.81 0.82 108000 0.82 up up correct
CBFV.US CB Financial Services Inc 20260417 0 36.16 36.16 34.76 34.78 9432 34.78 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260417 0 19.79 22.11 19.65 21.28 291600 21.28 up down incorrect
CBNK.US Capital Bancorp Inc 20260417 0 32.19 33.14 31.97 32.64 61400 32.64 up down incorrect
CBOE.US Cboe Global Markets Inc 20260417 0 307 308.7 299.43 299.94 1555700 299.94 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260417 0 29.32 30.45 29.31 30.2 1321200 30.2 up up correct
CBSH.US Commerce Bancshares Inc 20260417 0 50.89 51.71 50.28 51.13 2239400 51.13 up up correct
CCAP.US Crescent Capital BDC Inc 20260417 0 13.53 13.7442 13.4722 13.58 172920 13.58 up up correct
CCB.US Coastal Financial Corporation 20260417 0 84.88 85.88 83 83.29 211645 83.29 down down correct
CCBG.US Capital City Bank Group Inc 20260417 0 46.61 47.69 46.49 46.83 116999 46.83 up up correct
CCCC.US C4 Therapeutics Inc 20260417 0 2.97 3.02 2.87 2.92 1139400 2.92 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260417 0 23.95 23.95 23.595 23.76 58500 23.76 down down correct
CCEL.US Cryo 20260417 0 3.65 3.75 3.41 3.44 6700 3.44 down down correct
CCEP.US Coca 20260417 0 97.75 99.32 97.37 98.8 1786600 98.8 up up correct
CCLFX.US CCLFX 20260417 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260417 0 30.73 31.8 30.6 31.35 281300 31.35 up up correct
CCNEP.US CNB Financial Corporation 20260417 0 24.913 24.913 24.913 24.913 500 24.913
CCOI.US Cogent Communications Holdings Inc 20260417 0 23.56 23.85 23.06 23.63 805700 23.63 up up correct
CCRN.US Cross Country Healthcare Inc 20260417 0 10.02 10.13 9.79 9.86 322500 9.86 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260417 0 26.92 27.855 26.92 27.57 94800 27.57 up up correct
CD.US Chindata Group Holdings Limited 20260417 0 4.92 5.79 4.9 5.57 164200 5.57 up up correct
CDLX.US Cardlytics Inc 20260417 0 0.978 1.04 0.971 1.01 1385200 1.01 up down incorrect
CDNA.US CareDx Inc 20260417 0 22.97 23.24 20.9 21.42 1389000 21.42 down down correct
CDNS.US Cadence Design Systems Inc 20260417 0 316.33 318 308.4 311.03 2211900 311.03 down down correct
CDW.US CDW Corporation 20260417 0 133.99 135.16 133.2 133.96 1048900 133.96 down down correct
CDXS.US Codexis Inc 20260417 0 2.56 2.75 2.54 2.59 1419600 2.59 up up correct
CDZI.US Cadiz Inc 20260417 0 4.92 4.9611 4.81 4.84 1207678 4.84 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260417 0 19.45 19.56 19.31 19.36 900 19.36 down down correct
CEDAX.US CEDAX 20260417 0 21.37 21.37 21.37 21.37 0 21.37
CEDIX.US Destra International & Event 20260417 0 21.4 21.4 21.4 21.4 0 21.4
CEDTX.US CEDTX 20260417 0 21.23 21.23 21.23 21.23 0 21.23
CELC.US Celcuity Inc 20260417 0 125.66 125.66 121.46 122.46 492400 122.46 down down correct
CELH.US Celsius Holdings Inc 20260417 0 35.7 36.23 34.45 35.25 16043800 35.25 down down correct
CELU.US Celularity Inc 20260417 0 1.24 1.28 1.23 1.23 30309 1.23 down down correct
CELUW.US Celularity Inc 20260417 0 0.0087 0.0087 0.0087 0.0087 6900 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260417 0 0.026 0.026 0.0258 0.0259 14225 0.0259 down down correct
CENT.US Central Garden & Pet Company 20260417 0 38.25 39.65 38.18 38.98 48712 38.98 up up correct
CENTA.US Central Garden & Pet Company 20260417 0 34.27 35.61 34.25 34.84 465500 34.84 up up correct
CENX.US Century Aluminum Company 20260417 0 59.71 62.99 57.48 62.24 2738500 62.24 up up correct
CERS.US Cerus Corporation 20260417 0 2.07 2.15 2.05 2.08 1411500 2.08 up up correct
CERT.US Certara Inc 20260417 0 6.22 6.35 6.11 6.22 2488000 6.22
CETX.US Cemtrex Inc 20260417 0 1.23 1.26 1.2 1.22 604100 1.22 down down correct
CEVA.US CEVA Inc 20260417 0 23.05 23.47 22.94 23.42 379700 23.42 up up correct
CFBK.US CF Bankshares Inc 20260417 0 29.06 30.5 29 29.74 144000 29.74 up up correct
CFFI.US C&F Financial Corporation 20260417 0 78.74 78.74 76.36 76.87 6147 76.87 down up incorrect
CFFN.US Capitol Federal Financial Inc 20260417 0 7.66 7.85 7.63 7.71 1101700 7.6247 up down incorrect
CG.US The Carlyle Group Inc 20260417 0 52.25 53.38 52.15 52.68 3848400 52.68 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260417 0 17.54 17.56 17.49 17.54 8400 17.2503
CGBD.US TCG BDC Inc 20260417 0 11.6 11.93 11.57 11.82 1143900 11.82 up up correct
CGC.US Canopy Growth Corporation 20260417 0 1.16 1.21 1.14 1.14 9525400 1.14 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260417 0 22.45 22.45 22.45 22.45 0 22.45
CGEM.US Cullinan Oncology Inc 20260417 0 15 15.2 14.77 15.06 841400 15.06 up up correct
CGEN.US Compugen Ltd 20260417 0 2.91 2.92 2.765 2.82 660369 2.82 down down correct
CGNT.US Cognyte Software Ltd 20260417 0 9.81 10.12 9.7 9.98 747907 9.98 up up correct
CGNX.US Cognex Corporation 20260417 0 55.25 56 55.07 55.5 2159600 55.5 up up correct
CGO.US Calamos Global Total Return Fund 20260417 0 12.62 12.77 12.59 12.75 43600 12.75 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260417 0 1.12 1.2 1.115 1.19 1291500 1.19 up up correct
CHCI.US Comstock Holding Companies Inc 20260417 0 18.42 18.76 18.23 18.76 13500 18.76 up up correct
CHCO.US City Holding Company 20260417 0 126.84 129.15 125.81 127.23 100900 127.23 up up correct
CHDN.US Churchill Downs Incorporated 20260417 0 93.57 94.65 91.29 92.21 765700 92.21 down down correct
CHEF.US The Chefs' Warehouse Inc 20260417 0 63.97 65.93 62.79 65.82 597600 65.82 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260417 0 11.83 11.89 11.78 11.8 154700 11.8 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260417 0 139.44 139.44 135.9 136.43 1167200 136.43 down up incorrect
CHMG.US Chemung Financial Corporation 20260417 0 64.25 64.25 62 62.82 11900 62.82 down up incorrect
CHNR.US China Natural Resources Inc 20260417 0 3.97 4.14 3.97 4.05 4400 4.05 up up correct
CHRS.US Coherus BioSciences Inc 20260417 0 1.94 1.99 1.875 1.98 1755000 1.98 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260417 0 182.29 187.09 181.31 182.24 3901600 182.24 down down correct
CHSCL.US CHS Inc 20260417 0 25.72 25.72 25.57 25.6 9200 25.6 down down correct
CHSCM.US CHS Inc 20260417 0 24.92 25.01 24.85 25 23200 25 up up correct
CHSCN.US CHS Inc 20260417 0 25.21 25.34 25.2 25.28 11500 25.28 up down incorrect
CHSCO.US CHS Inc 20260417 0 26.37 26.37 26.24 26.24 5900 26.24 down up incorrect
CHSCP.US CHS Inc 20260417 0 27.81 27.83 27.69 27.71 5774 27.71 down up incorrect
CHTR.US Charter Communications Inc 20260417 0 236 241.5 234.23 236.62 1778300 236.62 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260417 0 8.15 8.22 8.1 8.13 201100 8.13 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260417 0 12.1 12.14 12.03 12.06 238200 12.06 down down correct
CIFR.US Cipher Mining Inc 20260417 0 17.97 19.38 16.99 19.37 35433688 19.37 up up correct
CIGI.US Colliers International Group Inc 20260417 0 116.31 119.33 116.01 116.96 186000 116.96 up up correct
CINF.US Cincinnati Financial Corporation 20260417 0 163.39 167.63 163.25 166.82 2809700 166.82 up up correct
CIVB.US Civista Bancshares Inc 20260417 0 23.87 24.93 23.85 24.6 187900 24.6 up up correct
CIZN.US Citizens Holding Company 20260417 0 8.95 8.97 8.95 8.97 500 8.97 up up correct
CLAR.US Clarus Corporation 20260417 0 2.85 3 2.84 2.93 150000 2.93 up up correct
CLBK.US Columbia Financial Inc 20260417 0 18.35 18.65 18.325 18.56 267700 18.56 up up correct
CLBT.US Cellebrite DI 20260417 0 13.02 13.28 12.85 13.18 1582200 13.18 up up correct
CLDX.US Celldex Therapeutics Inc 20260417 0 34.55 35.29 34.32 34.55 1481100 34.55
CLFD.US Clearfield Inc 20260417 0 29.48 30.35 29.48 29.98 92600 29.98 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260417 0 0.345 0.414 0.33 0.357 396800 0.357 up up correct
CLIR.US ClearSign Technologies Corporation 20260417 0 5.33 5.68 5.33 5.45 21200 5.45 up up correct
CLLS.US Cellectis S.A 20260417 0 4.4 4.5 4.36 4.42 73400 4.42 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260417 0 32.41 32.53 31.11 32.21 1677500 32.21 down down correct
CLNE.US Clean Energy Fuels Corp 20260417 0 2.28 2.29 2.17 2.25 2329700 2.25 down down correct
CLNN.US Clene Inc 20260417 0 6.47 6.73 6.28 6.31 68600 6.31 down down correct
CLOV.US Clover Health Investments Corp 20260417 0 2.21 2.24 2.17 2.19 5597576 2.19 down down correct
CLPS.US CLPS Incorporation 20260417 0 0.93 0.997 0.9 0.95 30200 0.95 up up correct
CLPT.US ClearPoint Neuro Inc 20260417 0 10.75 11.82 10.6 11.79 601300 11.79 up up correct
CLRB.US Cellectar Biosciences Inc 20260417 0 3.06 3.06 2.72 2.92 58058 2.92 down down correct
CLRO.US ClearOne Inc 20260417 0 3.21 3.21 3.2 3.2 2500 3.2 down up incorrect
CLSK.US CleanSpark Inc 20260417 0 11.82 12.235 11.56 11.97 27916000 11.97 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260417 0 15.96 15.96 15.95 15.95 5200 15.95 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260417 0 1.3 1.3 1.23 1.23 328 1.23 down down correct
CMBM.US Cambium Networks Corporation 20260417 0 0.0201 0.0555 0.0201 0.0555 7491 0.0555 up up correct
CMCO.US Columbus McKinnon Corporation 20260417 0 15.4 16.13 15.33 15.71 380300 15.6388 up up correct
CMCSA.US Comcast Corporation 20260417 0 29.3 29.78 29.16 29.63 32422000 29.63 up up correct
CMCT.US CIM Commercial Trust Corporation 20260417 0 0.57 0.68 0.54 0.62 103650 6.2 up up correct
CME.US CME Group Inc 20260417 0 293.57 294.08 284.48 287.65 3976200 287.65 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260417 0 1.73 1.73 1.66 1.67 44600 1.67 down down correct
CMPR.US Cimpress plc 20260417 0 80.24 82.81 79.16 81.18 183600 81.18 up up correct
CMPS.US COMPASS Pathways plc 20260417 0 6.8 6.95 6.55 6.66 1947052 6.66 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260417 0 6.6 6.67 5.87 6 3732231 6 down down correct
CMTL.US Comtech Telecommunications Corp 20260417 0 4.06 4.24 3.95 4.11 252000 4.11 up up correct
CNDT.US Conduent Incorporated 20260417 0 1.6 1.64 1.56 1.63 1145900 1.63 up up correct
CNET.US ZW Data Action Technologies Inc 20260417 0 0.72 0.75 0.72 0.75 14800 0.75 up up correct
CNEY.US CN Energy Group. Inc 20260417 0 0.529 0.529 0.5 0.511 73600 0.511 down down correct
CNOB.US ConnectOne Bancorp Inc 20260417 0 28.49 29.25 28.36 28.69 377200 28.69 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260417 0 24.75 24.75 24.74 24.749 1900 24.749 down down correct
CNRLX.US CNRLX 20260417 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260417 0 4.48 4.48 4.48 4.48 0 4.48
CNSP.US CNS Pharmaceuticals Inc 20260417 0 2.66 2.75 2.54 2.54 25400 2.54 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260417 0 39.58 39.68 39.395 39.66 3773800 39.66 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260417 0 3.05 3.1 2.81 2.81 382788 2.81 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260417 0 2.31 2.45 2.31 2.43 1203900 2.43 up up correct
CNTY.US Century Casinos Inc 20260417 0 1.51 1.52 1.485 1.49 38317 1.49 down down correct
CNXC.US Concentrix Corporation 20260417 0 29.96 30.82 29.37 30 983000 29.5966 up up correct
CNXN.US PC Connection Inc 20260417 0 64.72 65.23 64.1 64.29 66000 64.29 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260417 0 48.89 49.9 47.55 48.32 1072800 48.32 down down correct
COCP.US Cocrystal Pharma Inc 20260417 0 1.55 1.58 1.49 1.51 383600 1.51 down down correct
CODA.US Coda Octopus Group Inc 20260417 0 13.53 13.725 13.15 13.27 170600 13.27 down down correct
CODX.US Co 20260417 0 1.45 1.6 1.45 1.56 127820 1.56 up up correct
COF.US PN 20260417 0 16.45 16.46 16.38 16.38 5365 16.38 down down correct
COFS.US ChoiceOne Financial Services Inc 20260417 0 30.19 31.37 29.47 30.94 123122 30.94 up up correct
COGT.US Cogent Biosciences Inc 20260417 0 36.98 37.3 36.52 37.25 3948341 37.25 up up correct
COHR.US Coherent Inc 20260417 0 333.49 345.12 332.25 345.02 5628900 345.02 up up correct
COHU.US Cohu Inc 20260417 0 40.74 42.17 39.7 41.26 1109300 41.26 up down incorrect
COIN.US Coinbase Global Inc 20260417 0 205.2 216.05 202.95 206.33 15670400 206.33 up down incorrect
COKE.US Coca 20260417 0 186.08 191.21 186.08 190.18 427300 189.9332 up down incorrect
COLB.US Columbia Banking System Inc 20260417 0 29.4 30.11 29.37 29.63 2047100 29.63 up up correct
COLL.US Collegium Pharmaceutical Inc 20260417 0 33.68 34.43 32.73 34.41 491802 34.41 up up correct
COLM.US Columbia Sportswear Company 20260417 0 58.64 61.39 58.35 60.79 676900 60.79 up up correct
COMS.US COMSovereign Holding Corp 20260417 0 0.0016 0.0016 0.0016 0.0016 117 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260417 0 11.53 12.59 11.26 11.62 97300 11.62 up up correct
CORT.US Corcept Therapeutics Incorporated 20260417 0 44.54 46.56 44.54 46.16 1735000 46.16 up up correct
COST.US Costco Wholesale Corporation 20260417 0 985 1000.67 977 999.89 2346525 998.4412 up up correct
CPHC.US Canterbury Park Holding Corporation 20260417 0 15.65 15.7 15.65 15.7 3400 15.7 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260417 0 3.115 3.2548 3.115 3.23 22032 3.23 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260417 0 0.349 0.406 0.32 0.371 531500 0.371 up down incorrect
CPRDX.US CPRDX 20260417 0 11.35 11.35 11.35 11.35 0 11.35
CPREX.US CPREX 20260417 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260417 0 11.35 11.35 11.35 11.35 0 11.35
CPRT.US Copart Inc 20260417 0 33.83 33.83 33.19 33.45 17874000 33.45 down up incorrect
CPRTX.US CPRTX 20260417 0 11.35 11.35 11.35 11.35 0 11.35
CPRX.US Catalyst Pharmaceuticals Inc 20260417 0 26.2 26.36 25.85 26.26 3278900 26.26 up up correct
CPSH.US CPS Technologies Corporation 20260417 0 5.13 5.42 4.94 5.22 349100 5.22 up up correct
CPSS.US Consumer Portfolio Services Inc 20260417 0 8.53 8.65 8.52 8.65 23700 8.65 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260417 0 13.95 14.205 13.921 14.08 152600 14.08 up up correct
CRAI.US CRA International Inc 20260417 0 164.6 167.38 156.48 158.84 237400 158.84 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260417 0 10.25 11 10.15 10.59 546300 10.59 up up correct
CRBU.US Caribou Biosciences Inc 20260417 0 2.22 2.2578 2.14 2.2 1808590 2.2 down down correct
CRCT.US Cricut Inc 20260417 0 4.38 4.56 4.38 4.5 415324 4.5 up up correct
CRDF.US Cardiff Oncology Inc 20260417 0 1.73 1.83 1.73 1.8 1273700 1.8 up up correct
CRDFX.US CRDFX 20260417 0 22.46 22.46 22.46 22.46 0 22.46
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260417 0 22.45 22.45 22.45 22.45 0 22.45
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260417 0 1.43 1.52 1.39 1.51 1357300 1.51 up up correct
CRDLX.US CRDLX 20260417 0 22.45 22.45 22.45 22.45 0 22.45
CRDTX.US Griffin Inst Access Credit Fund CL A 20260417 0 22.46 22.46 22.46 22.46 0 22.46
CREDX.US CREDX 20260417 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260417 0 0.74 0.76 0.63 0.67 1020800 0.67 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260417 0 11.61 11.7 11.41 11.58 352900 11.58 down down correct
CREX.US Creative Realities Inc 20260417 0 3.76 3.88 3.76 3.84 15200 3.84 up up correct
CRIS.US Curis Inc 20260417 0 0.62 0.67 0.58 0.6 1141800 0.6 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260417 0 0.005 0.005 0.005 0.005 400 0.005
CRMD.US CorMedix Inc 20260417 0 7.27 7.44 7.05 7.39 1264000 7.39 up down incorrect
CRMT.US America's Car 20260417 0 12 13.52 12 13.37 113700 13.37 up down incorrect
CRNC.US Cerence Inc 20260417 0 8.65 8.995 8.565 8.7 902400 8.7 up down incorrect
CRNT.US Ceragon Networks Ltd 20260417 0 2.51 2.555 2.49 2.52 535843 2.52 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260417 0 40 41.325 39.71 41 1102100 41 up up correct
CRON.US Cronos Group Inc 20260417 0 2.72 2.74 2.675 2.69 944500 2.69 down down correct
CROX.US Crocs Inc 20260417 0 103.66 106.71 103.66 105.87 1221100 105.87 up up correct
CRSP.US CRISPR Therapeutics AG 20260417 0 57.35 59.16 57.05 57.99 1801500 57.99 up up correct
CRSR.US Corsair Gaming Inc 20260417 0 6.53 6.555 6.427 6.48 970500 6.48 down down correct
CRTD.US Creatd Inc 20260417 0 9.75 9.75 9.75 9.75 2 9.75
CRTO.US Criteo S.A 20260417 0 19.45 19.905 19.18 19.48 226200 19.48 up down incorrect
CRUS.US Cirrus Logic Inc 20260417 0 167.49 168.92 163.85 167.8 701500 167.8 up down incorrect
CRVL.US CorVel Corporation 20260417 0 56.86 56.99 55.94 55.98 154600 55.98 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260417 0 16.87 17.18 16.19 16.74 2521200 16.74 down down correct
CRWD.US CrowdStrike Holdings Inc 20260417 0 428.96 431.84 420.36 423.95 2906300 423.95 down down correct
CRWS.US Crown Crafts Inc 20260417 0 2.76 2.8 2.71 2.79 95900 2.79 up up correct
CSBR.US Champions Oncology Inc 20260417 0 5.98 6.08 5.98 6.04 1400 6.04 up up correct
CSCO.US Cisco Systems Inc 20260417 0 85.19 86.38 84.6 86.25 20321900 86.25 up up correct
CSGP.US CoStar Group Inc 20260417 0 40.58 40.94 39.52 39.72 3993900 39.72 down down correct
CSGS.US CSG Systems International Inc 20260417 0 80.39 80.46 80.22 80.27 336400 80.27 down down correct
CSIQ.US Canadian Solar Inc 20260417 0 13.44 13.45 12.69 13.2 3221600 13.2 down down correct
CSPI.US CSP Inc 20260417 0 9.17 9.41 9.01 9.06 13600 9.06 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260417 0 19.3 19.46 19.12 19.32 255700 19.32 up up correct
CSTE.US Caesarstone Ltd 20260417 0 1.62 1.7593 1.62 1.65 174021 1.65 up up correct
CSTL.US Castle Biosciences Inc 20260417 0 25.14 25.365 24.835 25.05 214800 25.05 down down correct
CSWC.US Capital Southwest Corporation 20260417 0 23.93 24.42 23.93 24.3 1054300 24.3 up up correct
CSX.US CSX Corporation 20260417 0 43.22 43.61 42.78 43.32 12917600 43.32 up up correct
CTAS.US Cintas Corporation 20260417 0 179.33 180.7 177.5 179.17 1619500 179.17 down down correct
CTBI.US Community Trust Bancorp Inc 20260417 0 65.94 68.5 65.5 67.04 170000 67.04 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260417 0 4.71 4.73 4.562 4.61 578565 4.61 down down correct
CTLP.US Cantaloupe Inc 20260417 0 10.85 10.895 10.795 10.83 2605365 10.83 down down correct
CTMX.US CytomX Therapeutics Inc 20260417 0 5.03 5.08 4.8 4.82 4939300 4.82 down down correct
CTRE.US CareTrust REIT Inc 20260417 0 39.7 39.79 39.33 39.5 1722800 39.5 down down correct
CTRM.US Castor Maritime Inc 20260417 0 1.82 1.84 1.795 1.8 46100 1.8 down down correct
CTRN.US Citi Trends Inc 20260417 0 50.8 53.17 50.8 51.69 105900 51.69 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260417 0 61.17 61.88 60.73 61.3 5037900 61.3 up up correct
CTSO.US Cytosorbents Corporation 20260417 0 0.61 0.67 0.6 0.66 127700 0.66 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260417 0 0.85 0.92 0.85 0.858 438100 0.858 up up correct
CUE.US Cue Biopharma Inc 20260417 0 0.64 0.705 0.5717 0.6062 97105 18.186 down down correct
CUEN.US Cuentas Inc 20260417 0 0.25 0.25 0.25 0.25 141 0.25
CURI.US CuriosityStream Inc 20260417 0 3.45 3.53 3.43 3.49 380900 3.49 up down incorrect
CVBF.US CVB Financial Corp 20260417 0 20.41 21.15 20.17 20.68 12708900 20.68 up up correct
CVCO.US Cavco Industries Inc 20260417 0 517.39 542.36 516.71 539.06 141800 539.06 up up correct
CVGI.US Commercial Vehicle Group Inc 20260417 0 4.08 4.23 4 4.03 378900 4.03 down down correct
CVGW.US Calavo Growers Inc 20260417 0 26.83 27.41 26.63 27.17 355500 26.9758 up up correct
CVLG.US Covenant Logistics Group Inc 20260417 0 29.92 30.5 29.32 30.49 241700 30.49 up down incorrect
CVLT.US Commvault Systems Inc 20260417 0 97.17 97.49 93.94 94.23 1038500 94.23 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260417 0 7.42 7.73 7.24 7.36 442800 7.36 down up incorrect
CVV.US CVD Equipment Corporation 20260417 0 4.6 4.79 4.35 4.37 221600 4.37 down up incorrect
CWBC.US Community West Bancshares 20260417 0 24.2 24.93 24.2 24.32 404300 24.32 up up correct
CWCO.US Consolidated Water Co. Ltd 20260417 0 32.85 33.095 31.94 32.54 589850 32.54 down down correct
CWST.US Casella Waste Systems Inc 20260417 0 82.26 83.42 80.51 81.22 911200 81.22 down down correct
CXDO.US Crexendo Inc 20260417 0 6.5 6.67 6.5 6.61 124100 6.61 up up correct
CYAN.US Cyanotech Corporation 20260417 0 0.33 0.33 0.33 0.33 100 0.33
CYCN.US Cyclerion Therapeutics Inc 20260417 0 2.94 3.03 2.83 3.02 273200 3.02 up up correct
CYPS.US Cyclo3pss Corporation 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260417 0 10.41 10.5 10.22 10.35 392700 10.35 down down correct
CYTK.US Cytokinetics Incorporated 20260417 0 66.35 67.04 65.14 66.71 1499200 66.71 up up correct
CZNC.US Citizens & Northern Corporation 20260417 0 23.4 24 23.35 23.73 51600 23.73 up up correct
CZR.US Caesars Entertainment Inc 20260417 0 27.72 28.04 27.19 27.22 3342900 27.22 down down correct
CZWI.US Citizens Community Bancorp Inc 20260417 0 20.66 21 20.43 20.55 24900 20.55 down down correct
DAKT.US Daktronics Inc 20260417 0 19.34 19.94 19.34 19.67 331100 19.67 up up correct
DARE.US Daré Bioscience Inc 20260417 0 3.27 3.43 2.49 2.95 9911800 2.95 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260417 0 21.465 21.48 21.46 21.47 2241200 21.47 up up correct
DBGI.US Digital Brands Group Inc 20260417 0 1.91 1.99 1.78 1.78 399600 1.78 down down correct
DBVT.US DBV Technologies S.A 20260417 0 21.33 21.59 20.887 21.34 236600 21.34 up down incorrect
DBX.US Dropbox Inc 20260417 0 24.46 24.595 24.06 24.27 3243500 24.27 down up incorrect
DCBO.US Docebo Inc 20260417 0 16.18 17.037 16.18 16.72 60800 16.72 up down incorrect
DCGO.US DocGo Inc 20260417 0 0.585 0.649 0.58 0.649 2248100 0.649 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260417 0 36.07 37.66 35.46 37.08 363900 37.08 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260417 0 18.735 18.8 18.5401 18.79 1739 18.79 up down incorrect
DCTH.US Delcath Systems Inc 20260417 0 11.05 11.05 10.795 10.86 321900 10.86 down down correct
DDOG.US Datadog Inc 20260417 0 126.65 128.43 123.81 126.61 4050600 126.61 down down correct
DFH.US Dream Finders Homes Inc 20260417 0 14.04 15.42 14.04 14.82 741195 14.82 up up correct
DGICA.US Donegal Group Inc 20260417 0 17.42 17.94 17.42 17.85 107977 17.6457 up up correct
DGICB.US Donegal Group Inc 20260417 0 19.85 19.85 18.54 18.85 6615 18.6786 down down correct
DGII.US Digi International Inc 20260417 0 54.63 55.4 54.23 54.98 325200 54.98 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260417 0 1.06 1.085 1.03 1.03 237900 1.03 down down correct
DHC.US Diversified Healthcare Trust 20260417 0 7.25 7.49 7.2 7.39 1382656 7.38 up up correct
DHCNI.US DHCNI 20260417 0 18.07 18.42 18.07 18.24 7100 18.24 up up correct
DHCNL.US Diversified Healthcare Trust 20260417 0 19.09 19.09 18.61 19.08 12429 19.08 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260417 0 172.94 173.7 172.725 173.14 15575 173.14 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260417 0 6 6.01 5.87 5.98 127300 5.98 down down correct
DIOD.US Diodes Incorporated 20260417 0 95.4 98.18 94.05 94.84 578700 94.84 down down correct
DJCO.US Daily Journal Corporation 20260417 0 549.6 555.49 515.33 541.72 68900 541.72 down down correct
DKNG.US DraftKings Inc 20260417 0 24.17 24.28 22.66 22.82 16240600 22.82 down down correct
DLHC.US DLH Holdings Corp 20260417 0 5.93 6.36 5.93 6.36 6200 6.36 up up correct
DLO.US DLocal Limited Class A Common Shares 20260417 0 13.8 13.85 13.635 13.68 1818065 13.68 down down correct
DLPN.US Dolphin Entertainment Inc 20260417 0 1.54 1.58 1.52 1.53 129100 1.53 down down correct
DLTH.US Duluth Holdings Inc 20260417 0 3.21 3.35 3.17 3.31 88100 3.31 up up correct
DLTR.US Dollar Tree Inc 20260417 0 100.99 106.8 100.5 105.93 6296700 105.93 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260417 0 6.75 7.045 6.675 6.85 212300 6.85 up up correct
DMLP.US Dorchester Minerals L.P 20260417 0 27.87 27.9899 27.4102 27.67 109303 27.67 down down correct
DMRC.US Digimarc Corporation 20260417 0 6.89 7.2499 6.6355 7.16 157185 7.16 up up correct
DNLI.US Denali Therapeutics Inc 20260417 0 21.13 21.37 20.54 20.57 1462100 20.57 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260417 0 3.61 3.64 3.555 3.61 1962800 3.61
DOCU.US DocuSign Inc 20260417 0 47.5 47.55 45.4 45.74 2530900 45.74 down down correct
DOGZ.US Dogness (International) Corporation 20260417 0 1.31 1.4 1.31 1.33 38300 1.33 up up correct
DOMO.US Domo Inc 20260417 0 3.43 3.81 3.43 3.8 1581100 3.8 up up correct
DORM.US Dorman Products Inc 20260417 0 108.28 112.76 108.19 110.66 159200 110.66 up up correct
DOX.US Amdocs Limited 20260417 0 67.1 67.85 66.88 67.63 724700 67.63 up up correct
DOYU.US DouYu International Holdings Limited 20260417 0 4.83 4.99 4.78 4.8 23600 4.8 down down correct
DPRO.US Draganfly Inc. Common Shares 20260417 0 6.25 6.33 5.8601 5.94 1793015 5.94 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260417 0 16.555 16.615 15.848 15.848 107200 15.54 down down correct
DRIO.US DarioHealth Corp 20260417 0 7.27 7.4 7.26 7.26 4500 7.26 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260417 0 1.37 1.402 1.33 1.36 150400 1.36 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260417 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260417 0 12.87 13.35 12.73 13.21 1084000 13.21 up up correct
DSGN.US Design Therapeutics Inc 20260417 0 12.79 13.5 12.6 13.12 302600 13.12 up up correct
DSGX.US The Descartes Systems Group Inc 20260417 0 76.95 77.3 75.62 76.41 987700 76.41 down down correct
DSP.US Viant Technology Inc 20260417 0 12.42 12.4883 11.57 11.61 232707 11.61 down down correct
DSWL.US Deswell Industries Inc 20260417 0 3.25 3.35 3.15 3.25 29700 3.25
DTIL.US Precision BioSciences Inc 20260417 0 7.74 8.08 7.56 7.88 251700 7.88 up down incorrect
DTSS.US Datasea Inc 20260417 0 1.1 1.1187 0.96 1.04 120176 1.04 down down correct
DTST.US Data Storage Corporation 20260417 0 4.02 4.14 3.86 3.97 36200 3.97 down down correct
DTSTW.US Data Storage Corporation 20260417 0 0.054 0.0694 0.054 0.0694 32704 0.0694 up up correct
DUO.US Fangdd Network Group Ltd 20260417 0 1.43 1.47 1.39 1.41 58600 1.41 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260417 0 105.888 107.28 99.81 100.51 2127800 100.51 down down correct
DUOT.US Duos Technologies Group Inc 20260417 0 8.815 9.01 8.57 8.59 655851 8.59 down down correct
DWSN.US Dawson Geophysical Company 20260417 0 2.83 2.83 2.58 2.58 81700 2.58 down up incorrect
DXCM.US DexCom Inc 20260417 0 62.43 64.09 61.9 63.98 7831100 63.98 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260417 0 0.55 0.59 0.53 0.56 25600 0.56 up up correct
DXPE.US DXP Enterprises Inc 20260417 0 155.39 161.15 154.69 159.37 168500 159.37 up up correct
DXYN.US The Dixie Group Inc 20260417 0 0.37 0.3999 0.36 0.36 4967 0.36 down down correct
DYAI.US Dyadic International Inc 20260417 0 0.88 0.88 0.88 0.88 56500 0.88
DYN.US Dyne Therapeutics Inc 20260417 0 20.63 20.99 19.92 20.41 2674200 20.41 down down correct
EA.US Electronic Arts Inc 20260417 0 203.83 203.92 203.5 203.83 1709800 203.83
EBAY.US eBay Inc 20260417 0 102.7 105.4 102.27 104.65 4917000 104.65 up up correct
EBC.US Eastern Bankshares Inc 20260417 0 21.03 21.49 20.93 21.05 3174900 21.05 up up correct
EBET.US Esports Technologies Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260417 0 22.05 22.65 22.05 22.21 65900 22.21 up up correct
EBON.US Ebang International Holdings Inc 20260417 0 2.18 2.35 2.147 2.3 6800 2.3 up down incorrect
ECOR.US electroCore Inc 20260417 0 6.73 7.04 6.45 6.5 33100 6.5 down down correct
ECPG.US Encore Capital Group Inc 20260417 0 79.55 81.77 79.11 80.75 349300 80.75 up up correct
EDAP.US EDAP TMS S.A 20260417 0 3.4 3.51 3.4 3.49 50300 3.49 up down incorrect
EDIT.US Editas Medicine Inc 20260417 0 3.4 3.555 3.36 3.49 1638600 3.49 up down incorrect
EDRY.US EuroDry Ltd 20260417 0 20.63 22.81 19.992 21.96 37882 21.96 up down incorrect
EDSA.US Edesa Biotech Inc 20260417 0 5.22 5.97 5.18 5.93 259600 5.93 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260417 0 1.04 1.04 1 1 1000 1 down up incorrect
EDUC.US Educational Development Corporation 20260417 0 1.36 1.43 1.36 1.37 157500 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260417 0 74.96 75.84 74.33 74.4 687800 74.4 down down correct
EEIQ.US Elite Education Group International Limited 20260417 0 4.185 4.215 3.92 3.92 33900 3.92 down down correct
EFOI.US Energy Focus Inc 20260417 0 5.38 9.84 5 6.49 167170015 6.49 up up correct
EFSC.US Enterprise Financial Services Corp 20260417 0 58.2 59.68 57.54 58.67 252200 58.67 up up correct
EFTR.US Effector Therapeutics Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 311 0.0002
EGAN.US eGain Corporation 20260417 0 8.07 8.25 8.02 8.13 148791 8.13 up up correct
EGBN.US Eagle Bancorp Inc 20260417 0 27.63 28.43 27.61 27.95 269800 27.95 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260417 0 29.173 29.173 29.173 29.173 100 29.173
EGRX.US Eagle Pharmaceuticals Inc 20260417 0 0.35 0.35 0.35 0.35 0 0.35
EH.US EHang Holdings Limited 20260417 0 11.85 11.94 11.51 11.55 479800 11.55 down down correct
EHTH.US eHealth Inc 20260417 0 1.83 1.87 1.75 1.84 730066 1.84 up up correct
EIOAX.US EIOAX 20260417 0 8.26 8.26 8.26 8.26 0 8.26
EIOMX.US EIOMX 20260417 0 8.14 8.14 8.14 8.14 0 8.14
EJH.US E 20260417 0 1.835 1.86 1.8 1.8437 6190 1.8437 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260417 0 10.49 11.195 10.22 10.81 56600 10.81 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260417 0 3.83 4.15 3.825 3.98 4471400 3.98 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260417 0 0.0836 0.11 0.0836 0.11 654 0.11 up up correct
ELSE.US Electro 20260417 0 4.43 4.43 4.43 4.43 0 4.43
ELTK.US Eltek Ltd 20260417 0 8.4 8.57 8.35 8.35 2300 8.35 down down correct
ELYS.US Elys Game Technology Corp 20260417 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
EM.US Smart Share Global Limited 20260417 0 1.16 1.17 1.15 1.165 6592 1.165 up up correct
EML.US The Eastern Company 20260417 0 22.27 22.73 21.88 22.43 9000 22.43 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260417 0 0.876 0.9 0.847 0.86 407900 0.86 down down correct
ENPH.US Enphase Energy Inc 20260417 0 32.61 33.37 32.18 32.48 7974500 32.48 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260417 0 0.511 0.539 0.494 0.5 274900 0.5 down down correct
ENSG.US The Ensign Group Inc 20260417 0 198.71 202.29 198.38 200.11 244300 200.11 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260417 0 14.32 14.32 13.96 14.01 123144 14.01 down down correct
ENTG.US Entegris Inc 20260417 0 139.52 146.46 139.4 146.06 2476800 145.9591 up up correct
ENTX.US Entera Bio Ltd 20260417 0 1.23 1.32 1.1401 1.28 1953662 1.28 up up correct
ENVB.US Enveric Biosciences Inc 20260417 0 1.96 1.96 1.71 1.82 1164800 1.82 down down correct
ENVX.US Enovix Corporation 20260417 0 6.72 6.78 6.54 6.62 5620200 6.62 down down correct
EOLS.US Evolus Inc 20260417 0 4.65 4.73 4.645 4.69 458600 4.69 up up correct
EOSE.US Eos Energy Enterprises Inc 20260417 0 7.285 7.78 7.08 7.16 28762400 7.16 down down correct
EPSN.US Epsilon Energy Ltd 20260417 0 5.86 5.86 5.41 5.82 348419 5.82 down down correct
EQ.US Equillium Inc 20260417 0 2.06 2.07 1.92 2.05 156200 2.05 down down correct
EQBK.US Equity Bancshares Inc 20260417 0 45.56 46.3 45.39 45.99 126800 45.99 up up correct
EQIX.US Equinix Inc. (REIT) 20260417 0 1074.74 1093.03 1068.9 1088.62 463000 1088.62 up up correct
ERAS.US Erasca Inc. Common Stock 20260417 0 18.61 19.78 18.445 19.01 5255500 19.01 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260417 0 12.13 12.14 11.27 11.37 44126800 11.37 down down correct
ERIE.US Erie Indemnity Company 20260417 0 241.95 246.65 241.43 244.81 255000 244.81 up up correct
ERII.US Energy Recovery Inc 20260417 0 10.66 10.79 10.51 10.58 1745000 10.58 down down correct
ESCA.US Escalade Incorporated 20260417 0 18.24 18.8 18.16 18.75 34078 18.75 up up correct
ESEA.US Euroseas Ltd 20260417 0 73.2 74.75 70.73 72.18 137768 72.18 down down correct
ESLT.US Elbit Systems Ltd 20260417 0 875.05 887 868 872.58 112900 872.58 down down correct
ESPR.US Esperion Therapeutics Inc 20260417 0 2.11 2.15 2.01 2.04 6625500 2.04 down down correct
ESQ.US Esquire Financial Holdings Inc 20260417 0 114.11 118.38 114.1 115.96 172500 115.96 up up correct
ESSC.US East Stone Acquisition Corporation 20260417 0 28.63 29.03 28.63 28.806 1800 28.806 up up correct
ESTA.US Establishment Labs Holdings Inc 20260417 0 64.71 67.22 64.71 67.08 589100 67.08 up up correct
ETON.US Eton Pharmaceuticals Inc 20260417 0 24.81 25.07 24.33 25.04 276200 25.04 up up correct
ETSY.US Etsy Inc 20260417 0 60.96 62.435 60.75 61.9 3263314 61.9 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260417 0 12.2 12.25 11.96 12.21 80000 12.21 up down incorrect
EVER.US EverQuote Inc 20260417 0 16.43 16.44 15.71 16.1 537800 16.1 down up incorrect
EVFM.US Evofem Biosciences Inc 20260417 0 0.009 0.009 0.009 0.009 61000 0.009
EVGN.US Evogene Ltd 20260417 0 0.78 0.86 0.78 0.8 66600 0.8 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260417 0 2.17 2.3 2.16 2.21 4656500 2.21 up up correct
EVGOW.US EVgo Equity Warrants 20260417 0 0.025 0.027 0.025 0.025 31900 0.025
EVLO.US Evelo Biosciences Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260417 0 6.5 6.68 6.48 6.48 2352600 6.48 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260417 0 0.136 0.16 0.12 0.146 998153 0.146 up up correct
EVOL.US Evolving Systems Inc 20260417 0 0.5 0.5 0.5 0.5 400 0.5
EWBC.US East West Bancorp Inc 20260417 0 117.55 119.89 117.09 118.02 810500 118.02 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260417 0 5.85 5.85 5.82 5.83 427100 5.83 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20260417 0 33.67 35 33.15 34.43 824000 34.43 up down incorrect
EXC.US Exelon Corporation 20260417 0 46.06 47.13 45.77 47.02 15403700 47.02 up up correct
EXEL.US Exelixis Inc 20260417 0 45 45.43 44.62 44.89 2496200 44.89 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260417 0 0.92 0.925 0.884 0.892 843400 0.892 down down correct
EXLS.US ExlService Holdings Inc 20260417 0 31.76 32.05 31.59 31.86 1313500 31.86 up up correct
EXPD.US Expeditors International of Washington Inc 20260417 0 146.29 148.29 145.93 147.3 1258900 147.3 up up correct
EXPE.US Expedia Group Inc 20260417 0 262.21 269.65 260.65 265.84 1882500 265.84 up up correct
EXPI.US eXp World Holdings Inc 20260417 0 6.5 6.715 6.445 6.67 805700 6.67 up up correct
EXPO.US Exponent Inc 20260417 0 68.95 69.61 67.03 68.05 875300 68.05 down down correct
EXTR.US Extreme Networks Inc 20260417 0 17.63 18.14 17.63 17.99 1654128 17.99 up up correct
EYE.US National Vision Holdings Inc 20260417 0 25.64 26.63 25.283 25.68 1591400 25.68 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260417 0 35.63 35.63 35.63 35.63 14 35.4883
EYPT.US EyePoint Pharmaceuticals Inc 20260417 0 15 15.25 14.76 14.93 1264300 14.93 down down correct
EZGO.US EZGO Technologies Ltd 20260417 0 1.31 1.4 1.28 1.38 7200 1.38 up up correct
EZPW.US EZCORP Inc 20260417 0 30.16 30.87 30.05 30.54 461200 30.54 up up correct
FA.US First Advantage Corporation Common Stock 20260417 0 12.07 12.87 12.07 12.51 1223056 12.51 up up correct
FAMI.US Farmmi Inc 20260417 0 1.25 1.5 1.18 1.26 289400 1.26 up up correct
FANG.US Diamondback Energy Inc 20260417 0 176.45 180.61 170.55 180.27 6169400 180.27 up up correct
FARM.US Farmer Bros. Co 20260417 0 1.26 1.26 1.25 1.26 31932 1.26
FAST.US Fastenal Company 20260417 0 45.23 46 45.13 45.78 9131600 45.5373 up down incorrect
FATE.US Fate Therapeutics Inc 20260417 0 1.4 1.42 1.35 1.39 2024553 1.39 down up incorrect
FB.US Meta Platforms Inc. 20260417 0 43.5 43.5 43.469 43.469 200 43.469 down up incorrect
FBIO.US Fortress Biotech Inc 20260417 0 2.37 2.44 2.33 2.36 420300 2.36 down up incorrect
FBIOP.US Fortress Biotech Inc 20260417 0 13.53 13.58 13.09 13.26 13100 13.26 down up incorrect
FBIZ.US First Business Financial Services Inc 20260417 0 58.45 60.5 58.45 59.33 75300 59.33 up up correct
FBNC.US First Bancorp 20260417 0 58.73 60.76 58.69 59.51 233787 59.51 up up correct
FBRT.US PE 20260417 0 19.85 19.9499 19.77 19.86 28014 19.86 up up correct
FBRX.US Forte Biosciences Inc 20260417 0 32.38 33.95 30.95 33.92 445200 33.92 up up correct
FCAP.US First Capital Inc 20260417 0 53.3 54.98 50.82 54.5 4100 54.5 up down incorrect
FCBC.US First Community Bankshares Inc 20260417 0 42.6 44.15 42.35 43.31 75900 43.31 up down incorrect
FCCO.US First Community Corporation 20260417 0 30.67 31.51 30.59 31.15 182300 31.15 up down incorrect
FCEL.US FuelCell Energy Inc 20260417 0 7.47 7.54 7.18 7.25 1575400 7.25 down up incorrect
FCFS.US FirstCash Inc 20260417 0 207 210.18 203.94 206.77 504800 206.77 down down correct
FCNCA.US First Citizens BancShares Inc 20260417 0 1985.08 2045.46 1985.08 2030.16 69100 2030.16 up up correct
FCNCP.US First Citizens BancShares Inc 20260417 0 21.36 21.44 21.3 21.3 9200 21.3 down down correct
FCREX.US FCREX 20260417 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20260417 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20260417 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20260417 0 2.12 2.12 1.875 1.89 123400 1.89 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260417 0 44.48 45.66 44.26 45.66 9000 45.66 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260417 0 10.481 10.74 10.2 10.49 894900 10.49 up up correct
FDUS.US Fidus Investment Corporation 20260417 0 18.73 19.03 18.73 18.92 336600 18.92 up up correct
FECAX.US FECAX 20260417 0 22.16 22.16 22.16 22.16 0 22.16
FEIM.US Frequency Electronics Inc 20260417 0 59.8 60 56.87 57.1 117600 57.1 down down correct
FELE.US Franklin Electric Co. Inc 20260417 0 100.73 103.61 100.58 101.68 714500 101.68 up up correct
FEMY.US Femasys Inc. Common Stock 20260417 0 0.413 0.43 0.41 0.424 313700 0.424 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260417 0 6.46 6.925 6.22 6.79 216526 6.79 up up correct
FFBC.US First Financial Bancorp 20260417 0 29.22 30.3 28.98 29.76 4509900 29.76 up up correct
FFBW.US FFBW Inc 20260417 0 15.19 15.19 15.19 15.19 0 15.19
FFIC.US Flushing Financial Corporation 20260417 0 16.09 16.57 16.06 16.29 324200 16.29 up up correct
FFIN.US First Financial Bankshares Inc 20260417 0 32.26 33 31.61 32.47 885100 32.47 up up correct
FFIV.US F5 Networks Inc 20260417 0 310.54 313.75 306.91 310.87 606700 310.87 up up correct
FGBI.US First Guaranty Bancshares Inc 20260417 0 9.68 9.81 9.68 9.81 7500 9.81 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260417 0 16.74 16.78 16.7 16.78 3100 16.78 up down incorrect
FHB.US First Hawaiian Inc 20260417 0 26.49 27.335 26.44 26.82 1828600 26.82 up up correct
FHN.US PF 20260417 0 17.79 18.1 17.77 17.95 3666 17.95 up up correct
FHTX.US Foghorn Therapeutics Inc 20260417 0 4.99 5.3 4.99 5.29 153659 5.29 up up correct
FIBK.US First Interstate BancSystem Inc 20260417 0 34.27 35.12 34.12 34.62 1429600 34.62 up up correct
FINW.US FinWise Bancorp Common Stock 20260417 0 16.62 17.23 16.34 17.23 15455 17.23 up up correct
FISI.US Financial Institutions Inc 20260417 0 34.61 35.67 34.55 35.13 107400 35.13 up up correct
FISV.US Fiserv Inc 20260417 0 63.07 64.34 62.56 63.97 5159400 63.97 up up correct
FITB.US Fifth Third Bancorp 20260417 0 50.91 51.05 49.85 50.34 11725100 50.34 down down correct
FITBI.US Fifth Third Bancorp 20260417 0 25.35 25.4 25.29 25.33 55900 25.33 down down correct
FITBO.US Fifth Third Bancorp 20260417 0 19.53 19.53 19.43 19.43 7600 19.43 down down correct
FITBP.US Fifth Third Bancorp 20260417 0 24.16 24.34 24.16 24.2 8100 24.2 up up correct
FIVE.US Five Below Inc 20260417 0 227.86 236.32 226.5 236.26 1723600 236.26 up up correct
FIVN.US Five9 Inc 20260417 0 16.06 16.26 15.635 15.78 2013600 15.78 down down correct
FIZZ.US National Beverage Corp 20260417 0 33.85 34.43 33.66 34.31 217800 34.31 up up correct
FKWL.US Franklin Wireless Corp 20260417 0 3.6 3.79 3.6 3.79 15100 3.79 up up correct
FLEX.US Flex Ltd 20260417 0 81.01 82.85 80.02 81.83 3235500 81.83 up up correct
FLGT.US Fulgent Genetics Inc 20260417 0 16.4 16.52 16.12 16.26 377200 16.26 down down correct
FLL.US Full House Resorts Inc 20260417 0 2.43 2.63 2.4 2.61 183300 2.61 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260417 0 13.82 14.72 13.28 13.535 7627900 13.535 down down correct
FLNT.US Fluent Inc 20260417 0 3.48 3.64 3.44 3.59 11300 3.59 up up correct
FLUX.US Flux Power Holdings Inc 20260417 0 1.22 1.4 1.215 1.35 432700 1.35 up up correct
FLWS.US 1 20260417 0 3.72 3.94 3.69 3.88 469300 3.88 up up correct
FLXN.US Flexion Therapeutics Inc 20260417 0 25.79 25.79 25.7401 25.7552 3770 25.0719 down down correct
FLXS.US Flexsteel Industries Inc 20260417 0 45.4 47.65 45.035 46.64 60169 46.64 up up correct
FLYW.US Flywire Corporation 20260417 0 13.65 13.99 13.565 13.61 1609600 13.61 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260417 0 27.11 27.975 26.94 27.37 54188 27.37 up up correct
FMBH.US First Mid Bancshares Inc 20260417 0 43.4 44.64 43.36 43.67 106629 43.67 up up correct
FMNB.US Farmers National Banc Corp 20260417 0 13.88 14.42 13.88 14.17 338800 14.17 up up correct
FNCH.US Finch Therapeutics Group Inc 20260417 0 7.7 7.8 7.66 7.66 10360 7.66 down down correct
FNKO.US Funko Inc 20260417 0 4.25 4.455 4.225 4.37 529900 4.37 up up correct
FNLC.US The First Bancorp Inc 20260417 0 29.03 29.9 28.65 29.42 26600 29.42 up up correct
FNWB.US First Northwest Bancorp 20260417 0 10.14 10.2 10.01 10.09 36588 10.09 down down correct
FNWD.US Finward Bancorp Common Stock 20260417 0 34.98 35.59 34.78 34.78 5300 34.78 down down correct
FOLD.US Amicus Therapeutics Inc 20260417 0 14.46 14.46 14.45 14.46 2211400 14.46
FONR.US FONAR Corporation 20260417 0 18.79 18.8 18.78 18.8 61600 18.8 up up correct
FORA.US Forian Inc 20260417 0 2.15 2.16 2.145 2.15 35041 2.15
FORM.US FormFactor Inc 20260417 0 133.75 138.28 130.87 137.21 1609500 137.21 up down incorrect
FORR.US Forrester Research Inc 20260417 0 6.05 6.37 6.03 6.11 102100 6.11 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260417 0 135.7 135.7 135.7 135.7 344 135.7
FOSL.US Fossil Group Inc 20260417 0 5.65 5.745 5.55 5.6 694676 5.6 down down correct
FOX.US Fox Corporation 20260417 0 57.87 58.61 57.56 58.53 1064200 58.53 up up correct
FOXA.US Fox Corporation 20260417 0 64.58 65.295 64.16 65.07 2424000 65.07 up up correct
FOXF.US Fox Factory Holding Corp 20260417 0 17.01 17.905 16.995 17.37 649300 17.37 up up correct
FRAF.US Franklin Financial Services Corporation 20260417 0 56.84 58.64 56.81 58.47 68600 58.1172 up up correct
FRBA.US First Bank 20260417 0 16.91 17.19 16.76 17.02 64500 17.02 up up correct
FRHC.US Freedom Holding Corp 20260417 0 165 165 160.1 160.87 101500 160.87 down down correct
FRME.US First Merchants Corporation 20260417 0 40.5 41.72 40.5 41.14 443400 41.14 up up correct
FROG.US JFrog Ltd 20260417 0 44.345 44.97 43.33 44.12 3311300 44.12 down down correct
FROPX.US FROPX 20260417 0 14.51 14.51 14.51 14.51 0 14.3517
FRPH.US FRP Holdings Inc 20260417 0 22.23 22.6 22.2 22.3 62600 22.3 up up correct
FRPT.US Freshpet Inc 20260417 0 67.77 71.99 66.345 69.5 1700600 69.5 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260417 0 8.6 8.66 8.39 8.54 20545800 8.54 down down correct
FRST.US Primis Financial Corp 20260417 0 14.1 14.34 14.01 14.04 239200 14.04 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260417 0 2.46 2.48 2.33 2.41 9200 2.41 down down correct
FSBC.US Five Star Bancorp 20260417 0 40.84 41.97 40.77 41.42 200598 41.42 up up correct
FSBW.US FS Bancorp Inc 20260417 0 40.57 41.15 40.57 40.88 7953 40.88 up up correct
FSEA.US First Seacoast Bancorp 20260417 0 11.51 11.7 11.16 11.16 4414 11.16 down down correct
FSLR.US First Solar Inc 20260417 0 192.03 194.97 189.47 190.44 3406200 190.44 down down correct
FSTR.US L.B. Foster Company 20260417 0 30.1 30.26 29.61 30 128100 30 down down correct
FSV.US FirstService Corporation 20260417 0 150.96 153.255 150.96 152.26 173200 152.26 up up correct
FTCI.US FTC Solar Inc 20260417 0 4.52 4.91 4.49 4.64 87500 4.64 up up correct
FTDR.US Frontdoor Inc 20260417 0 61.99 63.17 60.9 62.14 598900 62.14 up down incorrect
FTEK.US Fuel Tech Inc 20260417 0 1.38 1.4 1.345 1.35 90919 1.35 down up incorrect
FTFT.US Future FinTech Group Inc 20260417 0 1.39 1.48 1.31 1.41 111800 1.41 up down incorrect
FTHM.US Fathom Holdings Inc 20260417 0 0.96 0.97 0.9175 0.9217 97410 0.9217 down up incorrect
FTNT.US Fortinet Inc 20260417 0 83.95 84.25 81.02 81.84 4968300 81.84 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260417 0 8.69 8.709 8.68 8.695 47800 8.667 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20260417 0 8.14 8.365 7.88 8.29 1037200 8.29 up up correct
FULT.US Fulton Financial Corporation 20260417 0 21.7 22.38 21.69 21.99 2256400 21.99 up up correct
FULTP.US Fulton Financial Corporation 20260417 0 18.85 18.91 18.59 18.59 4400 18.59 down down correct
FUNC.US First United Corporation 20260417 0 37.61 38.21 37.46 37.62 9500 37.62 up up correct
FUND.US Sprott Focus Trust Inc 20260417 0 10.01 10.06 9.93 9.95 22700 9.95 down up incorrect
FUSB.US First US Bancshares Inc 20260417 0 16 16 16 16 305 16
FUTU.US Futu Holdings Limited 20260417 0 166.25 168.96 165.49 166.93 1388500 166.93 up down incorrect
FVCB.US FVCBankcorp Inc 20260417 0 15.53 15.89 15.5 15.55 186200 15.4806 up down incorrect
FWONA.US Formula One Group 20260417 0 82.54 84.21 82.54 83.26 116000 83.26 up up correct
FWONK.US Formula One Group 20260417 0 90.04 92.31 90.04 90.48 1115600 90.48 up up correct
FWRD.US Forward Air Corporation 20260417 0 21.29 22.5 21.19 22.18 876400 22.18 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260417 0 12.4 13 12.4 12.75 1367400 12.75 up up correct
FXNC.US First National Corporation 20260417 0 28.76 29.85 28.66 29.45 183800 29.45 up up correct
GABC.US German American Bancorp Inc 20260417 0 43.69 44.76 43.6601 44.14 138349 44.14 up up correct
GAIA.US Gaia Inc 20260417 0 2.78 2.92 2.78 2.92 104000 2.92 up up correct
GAIN.US Gladstone Investment Corporation 20260417 0 15.52 16 15.47 15.94 607400 15.8615 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260417 0 25.09 25.09 24.95 24.95 5100 24.95 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260417 0 23.97 23.97 23.97 23.97 1000 23.97
GALT.US Galectin Therapeutics Inc 20260417 0 2.31 2.49 2.29 2.45 540500 2.45 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260417 0 3.73 3.775 3.645 3.68 752964 3.68 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260417 0 0.41 0.42 0.397 0.417 4640100 0.417 up up correct
GANX.US Gain Therapeutics Inc 20260417 0 2.1 2.1995 2.0601 2.13 681694 2.13 up up correct
GASS.US StealthGas Inc 20260417 0 9.17 9.385 9.01 9.34 124347 9.34 up up correct
GBCI.US Glacier Bancorp Inc 20260417 0 48.21 49.72 48.08 48.94 866300 48.94 up up correct
GBDC.US Golub Capital BDC Inc 20260417 0 13.55 13.68 13.44 13.63 1989300 13.63 up up correct
GBLI.US Global Indemnity Group LLC 20260417 0 28.58 28.58 27.24 28.58 1700 28.58
GBNY.US Generations Bancorp NY Inc 20260417 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260417 0 23.82 24.35 23.14 23.7 9300 23.7 down down correct
GCMG.US GCM Grosvenor Inc 20260417 0 10.86 11.07 10.86 10.94 416000 10.94 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260417 0 22.71 22.71 22.71 22.71 0 22.71
GDEN.US Golden Entertainment Inc 20260417 0 28.43 28.85 28.17 28.75 442091 25.9807 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260417 0 16.99 17.99 16.875 16.875 3162 16.875 down down correct
GDEVW.US Nexters Inc. Warrant 20260417 0 0.011 0.011 0.011 0.011 22781 0.011
GDRX.US GoodRx Holdings Inc 20260417 0 2.35 2.39 2.25 2.27 2271300 2.27 down down correct
GDS.US GDS Holdings Limited 20260417 0 43.42 45.245 43.13 44.7 1511200 44.7 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260417 0 6.11 6.15 5.91 5.95 1102900 5.95 down down correct
GECC.US Great Elm Capital Corporation 20260417 0 5.35 5.54 5.27 5.35 86166 5.35
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260417 0 25.05 25.05 25.05 25.05 100 25.05
GEG.US Great Elm Group Inc 20260417 0 2.09 2.2 2.09 2.2 16300 2.2 up up correct
GENC.US Gencor Industries Inc 20260417 0 14.93 15.15 14.775 15.03 14466 15.03 up up correct
GENE.US Genetic Technologies Limited 20260417 0 1925.414 1933.8 1917.896 1933.8 1185 1933.8 up up correct
GEOS.US Geospace Technologies Corporation 20260417 0 9.27 9.7399 9.19 9.66 185679 9.66 up up correct
GERN.US Geron Corporation 20260417 0 1.72 1.74 1.66 1.68 23705600 1.68 down down correct
GEVO.US Gevo Inc 20260417 0 1.72 1.74 1.6 1.7 8498600 1.7 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260417 0 0.58 0.6 0.56 0.59 409800 0.59 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260417 0 0.0798 0.0798 0.0798 0.0798 2450 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260417 0 52.06 54.98 52 54.75 5077800 54.75 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260417 0 49.69 50.08 47.79 47.9 1491600 47.9 down down correct
GH.US Guardant Health Inc 20260417 0 86.65 91.83 85.33 90.36 2541300 90.36 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260417 0 17.85 18.7 17.64 18.34 139500 18.34 up up correct
GIGGU.US GigCapital4 Inc 20260417 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260417 0 0.4001 0.5 0.4001 0.5 156940 0.5 up up correct
GIGM.US GigaMedia Limited 20260417 0 1.51 1.51 1.36 1.49 800 1.49 down down correct
GIII.US G 20260417 0 30 30.96 30 30.49 513900 30.49 up up correct
GILD.US Gilead Sciences Inc 20260417 0 138.95 139.76 136.69 137.64 7345800 137.64 down down correct
GILT.US Gilat Satellite Networks Ltd 20260417 0 19.3 19.76 18.79 19.17 699700 19.17 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260417 0 0.303 0.31 0.288 0.308 182400 0.308 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260417 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260417 0 24.62 24.62 24.62 24.62 0 24.62
GLAD.US Gladstone Capital Corporation 20260417 0 19.05 19.44 18.96 19.22 201200 19.0626 up up correct
GLBE.US Global 20260417 0 34.5 35.455 33.85 33.91 847400 33.91 down down correct
GLBS.US Globus Maritime Limited 20260417 0 2.04 2.18 2.02 2.07 86800 2.07 up up correct
GLBZ.US Glen Burnie Bancorp 20260417 0 4.85 5 4.85 4.89 3728 4.89 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260417 0 6.89 6.89 6.79 6.86 72004 6.86 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260417 0 0.717 0.76 0.713 0.756 288400 0.756 up down incorrect
GLNG.US Golar LNG Limited 20260417 0 52.4 52.4 50.68 51.84 1765100 51.84 down up incorrect
GLPG.US Galapagos NV 20260417 0 29.25 29.44 29.07 29.28 91100 29.28 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260417 0 47.18 47.855 47.105 47.73 2333400 47.73 up up correct
GLRE.US Greenlight Capital Re Ltd 20260417 0 18.56 18.83 18.5 18.5 199500 18.5 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260417 0 24.12 24.12 24.12 24.12 0 24.12
GLSI.US Greenwich LifeSciences Inc 20260417 0 27.48 30.26 27.26 27.74 240700 27.74 up up correct
GLTO.US Galecto Inc 20260417 0 27.85 27.925 26.29 26.6 388890 26.6 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260417 0 19.14 19.925 18.75 19.78 890649 19.78 up up correct
GMBL.US Esports Entertainment Group Inc 20260417 0 0.176 0.191 0.176 0.191 14500 0.191 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260417 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260417 0 23.49 23.49 23.49 23.49 0 23.49
GNLN.US Greenlane Holdings Inc 20260417 0 3.81 4.72 3.29 4.71 58300 4.71 up up correct
GNPX.US Genprex Inc 20260417 0 1.3 1.349 1.29 1.3 420800 1.3
GNSS.US Genasys Inc 20260417 0 1.93 2.065 1.93 2.05 349666 2.05 up up correct
GNTX.US Gentex Corporation 20260417 0 22.19 23.03 22.06 22.63 1975200 22.63 up up correct
GO.US Grocery Outlet Holding Corp 20260417 0 7.18 7.66 7.17 7.58 3926000 7.58 up up correct
GOCO.US GoHealth Inc 20260417 0 1.24 1.25 1.14 1.15 37420 1.15 down down correct
GOGO.US Gogo Inc 20260417 0 4.92 5.12 4.85 4.96 1215600 4.96 up up correct
GOOD.US Gladstone Commercial Corporation 20260417 0 12.68 12.85 12.58 12.8 376700 12.6978 up up correct
GOODN.US Gladstone Commercial Corporation 20260417 0 22.39 22.5 22.22 22.22 2200 22.0819 down down correct
GOOG.US Alphabet Inc 20260417 0 334.43 339.985 333.29 339.4 19683800 339.4 up up correct
GOOGL.US Alphabet Inc 20260417 0 337.65 342.32 336.24 341.68 25581900 341.68 up up correct
GOSS.US Gossamer Bio Inc 20260417 0 0.44 0.467 0.434 0.446 4082800 0.446 up up correct
GOVX.US GeoVax Labs Inc 20260417 0 1.26 1.28 1.21 1.24 88900 1.24 down down correct
GP.US GreenPower Motor Company Inc 20260417 0 1 1 0.958 0.98 12800 0.98 down down correct
GPRE.US Green Plains Inc 20260417 0 15.51 15.63 14.08 14.82 3596029 14.82 down up incorrect
GPRO.US GoPro Inc 20260417 0 1.24 1.4 1.2 1.28 19583600 1.28 up down incorrect
GRBK.US Green Brick Partners Inc 20260417 0 67.11 70.31 67.11 69.18 287300 69.18 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260417 0 371.5 373 371.5 372 2500 372 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260417 0 1.22 1.35 1.22 1.32 339700 1.32 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260417 0 21.5 21.5 21.5 21.5 0 21.5
GRFS.US Grifols S.A 20260417 0 8.8 8.83 8.58 8.75 672500 8.75 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260417 0 25.3 25.3 25.3 25.3 0 25.3
GRIN.US Grindrod Shipping Holdings Ltd 20260417 0 31.53 31.53 31.255 31.255 500 31.255 down down correct
GRMN.US Garmin Ltd 20260417 0 267.37 273.32 266.49 267.42 956500 267.42 up up correct
GRNQ.US Greenpro Capital Corp 20260417 0 2.86 2.88 2.86 2.87 9700 2.87 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260417 0 2.8 2.81 2.73 2.74 11800 2.74 down down correct
GRPN.US Groupon Inc 20260417 0 15.57 15.82 14 14.21 4047400 14.21 down down correct
GRTX.US Galera Therapeutics Inc 20260417 0 0.0889 0.0889 0.0861 0.0888 243403 0.0888 down down correct
GRVY.US Gravity Co. Ltd 20260417 0 62.93 64.58 62.36 62.99 185100 62.99 up up correct
GRWG.US GrowGeneration Corp 20260417 0 1.09 1.16 1.09 1.12 385596 1.12 up up correct
GSBC.US Great Southern Bancorp Inc 20260417 0 68.28 70.909 66.18 68.29 94637 68.29 up up correct
GSHD.US Goosehead Insurance Inc 20260417 0 43.83 44.587 43.55 43.85 340000 43.85 up up correct
GSIT.US GSI Technology Inc 20260417 0 6.54 6.73 6.38 6.48 608200 6.48 down down correct
GSM.US Ferroglobe PLC 20260417 0 4.5 4.56 4.41 4.48 759400 4.48 down down correct
GSRDX.US GSRDX 20260417 0 7.55 7.55 7.55 7.55 0 7.55
GSREX.US GSREX 20260417 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260417 0 8.03 8.03 8.03 8.03 0 8.03
GSRJX.US GSRJX 20260417 0 7.55 7.55 7.55 7.55 0 7.55
GSRQX.US GSRQX 20260417 0 7.71 7.71 7.71 7.71 0 7.71
GT.US The Goodyear Tire & Rubber Company 20260417 0 6.77 7.24 6.73 7.06 11009400 7.06 up up correct
GTBP.US GT Biopharma Inc 20260417 0 0.393 0.4 0.373 0.379 352700 0.379 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260417 0 0.7 0.71 0.69 0.693 100800 0.693 down down correct
GTIM.US Good Times Restaurants Inc 20260417 0 1.27 1.29 1.24 1.27 95100 1.27
GTLB.US GitLab Inc. Class A Common Stock 20260417 0 22.09 22.505 21.33 21.42 5186000 21.42 down down correct
GTX.US Garrett Motion Inc 20260417 0 19.77 20.28 19.375 19.91 1917100 19.91 up down incorrect
GURE.US Gulf Resources Inc 20260417 0 5.57 5.57 5.1201 5.42 19359 5.42 down up incorrect
GWRS.US Global Water Resources Inc 20260417 0 7.72 7.76 7.605 7.72 61700 7.72
GYRO.US Gyrodyne LLC 20260417 0 7.5 7.5 7.33 7.45 3300 7.45 down down correct
HAFC.US Hanmi Financial Corporation 20260417 0 27.83 28.58 27.78 28.1 374766 28.1 up up correct
HAIN.US The Hain Celestial Group Inc 20260417 0 0.87 0.89 0.84 0.85 425500 0.85 down down correct
HALL.US Hallmark Financial Services Inc 20260417 0 0.0781 0.0781 0.0781 0.0781 0 0.0781
HALO.US Halozyme Therapeutics Inc 20260417 0 67.43 69.44 67.15 69.29 1674300 69.29 up up correct
HAS.US Hasbro Inc 20260417 0 94.3 98 94.3 97.15 1483500 97.15 up up correct
HBAN.US Huntington Bancshares Incorporated 20260417 0 16.74 17.07 16.68 16.85 23736400 16.85 up up correct
HBANM.US Huntington Bancshares Incorporated 20260417 0 22 22.12 21.95 21.95 11900 21.95 down down correct
HBANP.US Huntington Bancshares Incorporated 20260417 0 17.28 17.29 17.17 17.17 42500 17.17 down down correct
HBCP.US Home Bancorp Inc 20260417 0 63.55 65.81 63.04 64.68 187764 64.68 up up correct
HBIO.US Harvard Bioscience Inc 20260417 0 5.88 6.25 5.74 6.13 43758 6.13 up up correct
HBNC.US Horizon Bancorp Inc 20260417 0 17.82 18.26 17.82 18.01 373300 18.01 up up correct
HBT.US HBT Financial Inc 20260417 0 28.4 29.38 28.4 28.77 81700 28.77 up up correct
HCAT.US Health Catalyst Inc 20260417 0 1.29 1.34 1.26 1.32 787737 1.32 up up correct
HCKT.US The Hackett Group Inc 20260417 0 13.71 14.02 13.71 13.96 283500 13.96 up up correct
HCM.US HUTCHMED (China) Limited 20260417 0 15.6 15.79 15.6 15.74 31600 15.74 up up correct
HCSG.US Healthcare Services Group Inc 20260417 0 18.97 19.43 18.76 19.17 440400 19.17 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260417 0 2.49 2.55 2.39 2.47 91200 2.47 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260417 0 0.41 0.437 0.39 0.437 364300 0.437 up up correct
HDSN.US Hudson Technologies Inc 20260417 0 6.3 6.43 6.28 6.34 234800 6.34 up up correct
HELE.US Helen of Troy Limited 20260417 0 17.95 19.31 17.95 18.86 1296300 18.86 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260417 0 0.041 0.052 0.041 0.041 13200 0.041
HEPS.US D 20260417 0 2.85 2.865 2.79 2.8 463600 2.8 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260417 0 19.29 19.29 19.24 19.25 1759 19.1139 down up incorrect
HFFG.US HF Foods Group Inc 20260417 0 2.16 2.16 2.115 2.16 76000 2.16
HFWA.US Heritage Financial Corporation 20260417 0 27.37 28.17 27.17 27.49 299014 27.49 up down incorrect
HGBL.US Heritage Global Inc 20260417 0 1.46 1.47 1.43 1.46 45800 1.46
HIFS.US Hingham Institution for Savings 20260417 0 305.46 315.59 305.11 307.64 82700 307.64 up up correct
HIHO.US Highway Holdings Limited 20260417 0 0.8487 0.8999 0.8111 0.8882 27514 0.8882 up up correct
HIMX.US Himax Technologies Inc 20260417 0 11.39 11.48 10.92 11.1 3303100 11.1 down down correct
HITI.US High Tide Inc. Common Shares 20260417 0 2.42 2.48 2.41 2.43 365350 2.43 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260417 0 2.22 2.58 2.16 2.51 72780800 2.51 up up correct
HLIT.US Harmonic Inc 20260417 0 10.41 10.75 10.33 10.5 1081800 10.5 up up correct
HLMN.US Hillman Solutions Corp 20260417 0 8.69 9.12 8.68 8.87 2022400 8.87 up up correct
HLNE.US Hamilton Lane Incorporated 20260417 0 106.38 108.52 105.57 106.78 606100 106.78 up up correct
HNNA.US Hennessy Advisors Inc 20260417 0 9.9 10 9.9 10 3600 10 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260417 0 25.01 25.01 25.002 25.01 500 25.01
HNRG.US Hallador Energy Company 20260417 0 16.56 16.76 15.475 15.75 1608800 15.75 down up incorrect
HNST.US The Honest Company Inc 20260417 0 3.36 3.445 3.32 3.38 1762300 3.38 up up correct
HOFT.US Hooker Furniture Corporation 20260417 0 12.7 13.35 12.27 12.62 46700 12.62 down down correct
HON.US Honeywell International Inc 20260417 0 231.13 236.45 230.77 233.55 4071900 233.55 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260417 0 90.06 93.32 89.57 90.75 49795300 90.75 up up correct
HOOK.US HOOKIPA Pharma Inc 20260417 0 1.1 1.15 1.1 1.15 800 1.15 up up correct
HOPE.US Hope Bancorp Inc 20260417 0 12.4 12.8 12.39 12.53 1056300 12.53 up up correct
HOTH.US Hoth Therapeutics Inc 20260417 0 0.717 0.746 0.697 0.73 983900 0.73 up up correct
HOWL.US Werewolf Therapeutics Inc 20260417 0 0.922 0.97 0.905 0.946 215600 0.946 up up correct
HPK.US HighPeak Energy Inc 20260417 0 5.35 5.395 5.08 5.345 1356600 5.345 down down correct
HQI.US HireQuest Inc 20260417 0 10.25 10.67 10.21 10.44 19400 10.44 up up correct
HQY.US HealthEquity Inc 20260417 0 85.3 86.55 84.83 86.04 1081600 86.04 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260417 0 29.96 30.335 29.64 29.99 671800 29.99 up up correct
HROW.US Harrow Health Inc 20260417 0 41.16 42.13 40.26 41.5 776900 41.5 up up correct
HRTX.US Heron Therapeutics Inc 20260417 0 0.9649 1.03 0.9501 1 2631168 1 up up correct
HRZN.US Horizon Technology Finance Corporation 20260417 0 4.46 4.54 4.35 4.38 1939700 4.38 down down correct
HSDT.US Helius Medical Technologies Inc 20260417 0 2.11 2.205 2.05 2.12 379500 2.12 up up correct
HSIC.US Henry Schein Inc 20260417 0 78.04 79.96 78.04 78.83 1017200 78.83 up up correct
HST.US Host Hotels & Resorts Inc 20260417 0 20.9 21.18 20.75 21.12 5803900 21.12 up up correct
HSTM.US HealthStream Inc 20260417 0 21.52 21.8 21.45 21.73 172300 21.73 up up correct
HTBK.US Heritage Commerce Corp 20260417 0 13.22 13.735 13.205 13.45 3933119 13.45 up down incorrect
HTHT.US Huazhu Group Limited 20260417 0 55.28 56.46 54.81 55.67 1373800 55.67 up down incorrect
HTLD.US Heartland Express Inc 20260417 0 11.47 11.75 11.32 11.63 330800 11.63 up up correct
HTOO.US Fusion Fuel Green PLC 20260417 0 2.97 3.16 2.97 3.03 27300 3.03 up up correct
HUBG.US Hub Group Inc 20260417 0 41.84 42.98 41.38 42.66 944800 42.66 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260417 0 1.1602 1.4 1.1602 1.272 32655 1.272 up down incorrect
HUIZ.US Huize Holding Limited 20260417 0 1.59 1.7 1.5 1.57 12500 1.57 down up incorrect
HUMA.US Humacyte Inc 20260417 0 0.715 0.754 0.701 0.71 5062000 0.71 down up incorrect
HUMAW.US Humacyte Inc 20260417 0 0.0751 0.0751 0.0751 0.0751 586 0.0751
HURC.US Hurco Companies Inc 20260417 0 16.46 16.6 16.36 16.36 10600 16.36 down up incorrect
HURN.US Huron Consulting Group Inc 20260417 0 132.65 134.54 126.92 129.17 220600 129.17 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260417 0 73.47 76.08 72.08 74.9 6006000 74.9 up up correct
HWBK.US Hawthorn Bancshares Inc 20260417 0 34.19 35.26 34.19 35.26 14000 35.26 up up correct
HWC.US Hancock Whitney Corporation 20260417 0 67.7 69.82 67.3 68.74 827500 68.74 up up correct
HWCPZ.US HWCPZ 20260417 0 22.79 22.99 22.79 22.84 22300 22.84 up up correct
HWKN.US Hawkins Inc 20260417 0 148.12 153.12 147.28 151.08 210400 151.08 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260417 0 0.99 1.06 0.94 0.983 74900 0.983 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260417 0 42.24 45.799 42.1 44.17 2836400 44.17 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260417 0 11.27 11.5 10.94 11.14 719600 11.14 down down correct
IBCP.US Independent Bank Corporation 20260417 0 34.39 35.4 34.39 34.79 194000 34.79 up up correct
IBEX.US IBEX Limited 20260417 0 30 30.425 29.7 29.72 98100 29.72 down down correct
IBKR.US Interactive Brokers Group Inc 20260417 0 81.45 82.88 80.87 81.71 5487900 81.71 up up correct
IBOC.US International Bancshares Corporation 20260417 0 71.34 73.12 71.32 72.31 415800 72.31 up up correct
IBRX.US ImmunityBio Inc 20260417 0 7.295 7.9 7.26 7.7 21520500 7.7 up up correct
ICCC.US ImmuCell Corporation 20260417 0 7.53 8.23 7.52 7.98 46700 7.98 up down incorrect
ICCM.US Icecure Medical 20260417 0 0.37 0.37 0.35 0.359 217600 0.359 down up incorrect
ICFI.US ICF International Inc 20260417 0 73.73 74.37 70.2 70.53 338682 70.53 down up incorrect
ICHR.US Ichor Holdings Ltd 20260417 0 65.54 66.79 63.51 65.75 582000 65.75 up down incorrect
ICLR.US ICON Public Limited Company 20260417 0 116.98 121.03 116.41 119.68 1175700 119.68 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260417 0 2.1 2.16 2.01 2.13 52300 2.13 up up correct
ICUI.US ICU Medical Inc 20260417 0 128.33 131.25 126.41 129.96 321700 129.96 up up correct
IDCC.US InterDigital Inc 20260417 0 384.28 387.3 372.44 373.02 352500 373.02 down down correct
IDN.US Intellicheck Inc 20260417 0 8.33 8.59 8.31 8.49 305931 8.49 up up correct
IDXX.US IDEXX Laboratories Inc 20260417 0 583.11 594.52 577.37 589.25 493500 589.25 up up correct
IDYA.US IDEAYA Biosciences Inc 20260417 0 32.96 34.665 32.63 33.91 1613300 33.91 up up correct
IEP.US Icahn Enterprises L.P 20260417 0 7.79 7.8 7.66 7.74 1063300 7.74 down down correct
IESC.US IES Holdings Inc 20260417 0 501.4 539.29 494.94 537.58 276900 537.58 up up correct
IFBD.US Infobird Co. Ltd 20260417 0 1.025 1.05 1.0001 1.05 4548 1.05 up up correct
IFMK.US iFresh Inc 20260417 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260417 0 1.2 1.67 1.2 1.59 7935200 1.59 up up correct
IGIC.US International General Insurance Holdings Ltd 20260417 0 26.51 27.305 25.93 26.96 37500 26.96 up up correct
IHRT.US iHeartMedia Inc 20260417 0 3.81 4.245 3.77 4.1 1208653 4.1 up up correct
III.US Information Services Group Inc 20260417 0 4.21 4.29 4.21 4.28 269200 4.28 up up correct
IIIV.US i3 Verticals Inc 20260417 0 21.5 21.84 20.85 21.19 517219 21.19 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260417 0 0.4934 0.5169 0.48 0.4982 302191 0.4982 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260417 0 0.099 0.109 0.051 0.081 43900 0.081 down down correct
IKT.US Inhibikase Therapeutics Inc 20260417 0 1.73 1.85 1.72 1.83 1620500 1.83 up up correct
ILMN.US Illumina Inc 20260417 0 133.47 135.58 130.57 134.5 1537200 134.5 up up correct
ILPT.US Industrial Logistics Properties Trust 20260417 0 6.31 6.47 6.22 6.45 434200 6.3991 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260417 0 10.1 10.1 10.1 10.1 400 10.1
IMAQW.US International Media Acquisition Corp. Warrants 20260417 0 0.01 0.01 0.01 0.01 2527 0.01
IMCC.US IM Cannabis Corp 20260417 0 0.39 0.39 0.361 0.379 145700 0.379 down down correct
IMCR.US Immunocore Holdings plc 20260417 0 31.85 32 30.9425 31.45 799898 31.45 down down correct
IMKTA.US Ingles Markets Incorporated 20260417 0 89.12 92.12 88.81 91.39 138414 91.39 up up correct
IMMP.US Immutep Limited 20260417 0 0.5372 0.6074 0.5202 0.584 12139270 0.584 up up correct
IMMR.US Immersion Corporation 20260417 0 6.24 6.46 6.19 6.45 740000 6.375 up down incorrect
IMNM.US Immunome Inc 20260417 0 23.85 24.81 23.53 24.63 1022400 24.63 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260417 0 48.29 48.9 45.52 47.09 127500 47.09 down up incorrect
IMRA.US IMARA Inc 20260417 0 15.51 15.57 15.48 15.5515 1632 15.4058 up down incorrect
IMRN.US Immuron Limited 20260417 0 0.849 1 0.848 0.958 207700 0.958 up down incorrect
IMRX.US Immuneering Corporation 20260417 0 5.73 5.86 5.5 5.56 823200 5.56 down up incorrect
IMTE.US Integrated Media Technology Limited 20260417 0 0.64 0.69 0.64 0.689 34800 0.689 up down incorrect
IMTX.US Immatics N.V 20260417 0 11.1 11.3 11 11.17 358300 11.17 up down incorrect
IMUX.US Immunic Inc 20260417 0 1 1.06 0.97 1 330950 10
IMVT.US Immunovant Inc 20260417 0 27.8 29.48 27.5 29.3 3421800 29.3 up up correct
IMXI.US International Money Express Inc 20260417 0 15.89 15.89 15.845 15.86 226700 15.86 down down correct
INAB.US IN8bio Inc. Common Stock 20260417 0 1.45 1.465 1.42 1.44 18600 1.44 down down correct
INBK.US First Internet Bancorp 20260417 0 23.34 24.47 22.86 24.22 73000 24.22 up up correct
INBKZ.US INBKZ 20260417 0 24.65 24.7 24.65 24.65 2000 24.65
INBX.US Inhibrx Inc 20260417 0 83.11 89.89 82.875 88.23 416600 88.23 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260417 0 0.775 0.79 0.76 0.77 48900 0.77 down down correct
INCY.US Incyte Corporation 20260417 0 96.6 97.94 95.63 97.82 1529900 97.82 up up correct
INDB.US Independent Bank Corp 20260417 0 78.41 80.44 77.06 77.95 996100 77.95 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260417 0 3.39 3.435 3.305 3.38 3681200 3.38 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260417 0 3.03 3.49 2.86 3.45 95500 3.45 up down incorrect
INGN.US Inogen Inc 20260417 0 6.64 6.92 6.619 6.82 276300 6.82 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260417 0 14.22 14.88 13.01 14.21 152100 14.21 down down correct
INM.US InMed Pharmaceuticals Inc 20260417 0 0.7 0.739 0.697 0.71 17600 0.71 up up correct
INMB.US INmune Bio Inc 20260417 0 1.35 1.46 1.35 1.45 406517 1.45 up up correct
INMD.US InMode Ltd 20260417 0 14.49 14.84 14.45 14.65 872400 14.65 up up correct
INN.US PF 20260417 0 17.76 17.76 17.55 17.72 11434 17.72 down down correct
INNV.US InnovAge Holding Corp 20260417 0 8.49 8.62 8.16 8.24 270000 8.24 down down correct
INO.US Inovio Pharmaceuticals Inc 20260417 0 1.16 1.2 1.16 1.19 2034000 1.19 up up correct
INOD.US Innodata Inc 20260417 0 44.94 48.38 44.91 46.93 1187500 46.93 up up correct
INOV.US Inovalon Holdings Inc 20260417 0 36.332 36.332 36.332 36.332 100 36.332
INSE.US Inspired Entertainment Inc 20260417 0 7.41 7.64 7.31 7.4 149700 7.4 down down correct
INSG.US Inseego Corp 20260417 0 14.81 15.3 14.73 15.18 146700 15.18 up up correct
INSM.US Insmed Incorporated 20260417 0 144.25 145.62 143.28 144.48 2048500 144.48 up up correct
INTA.US Intapp Inc. Common Stock 20260417 0 23.57 23.94 22.65 22.82 688100 22.82 down down correct
INTC.US Intel Corporation 20260417 0 68.85 70.33 67.74 68.5 118831500 68.5 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260417 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260417 0 38.49 38.7 32.8 33.3 43500 33.3 down down correct
INTU.US Intuit Inc 20260417 0 396.25 399.2 389.21 393.25 3186300 393.25 down down correct
INTZ.US Intrusion Inc 20260417 0 0.94 0.9736 0.9024 0.9087 68093 0.9087 down down correct
INVA.US Innoviva Inc 20260417 0 23.87 24.29 23.63 24.24 683900 24.24 up up correct
INVE.US Identiv Inc 20260417 0 3.69 3.79 3.69 3.72 122900 3.72 up up correct
INVZ.US Innoviz Technologies Ltd 20260417 0 0.711 0.711 0.663 0.67 3178200 0.67 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260417 0 0.0063 0.0075 0.0051 0.0051 1545526 0.0051 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260417 0 75.66 76.33 74.95 75.71 1719446 75.71 up down incorrect
IOSP.US Innospec Inc 20260417 0 75.47 77.9 75.47 76.19 174600 76.19 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260417 0 3.93 3.97 3.85 3.86 10684200 3.86 down down correct
IPAR.US Inter Parfums Inc 20260417 0 95.11 99 95.11 98.83 241900 98.83 up up correct
IPDN.US Professional Diversity Network Inc 20260417 0 0.91 0.9265 0.87 0.9117 59017 0.9117 up down incorrect
IPGP.US IPG Photonics Corporation 20260417 0 123.1 128.63 122.39 125.02 467200 125.02 up down incorrect
IPHA.US Innate Pharma S.A 20260417 0 1.61 1.708 1.601 1.66 51900 1.66 up down incorrect
IPSC.US Century Therapeutics Inc. 20260417 0 2.48 2.63 2.45 2.6 1905900 2.6 up down incorrect
IPW.US iPower Inc. 20260417 0 1.19 1.33 1.06 1.15 6238000 1.15 down up incorrect
IPWR.US Ideal Power Inc 20260417 0 3.35 3.75 3.35 3.48 151400 3.48 up up correct
IQ.US iQIYI Inc 20260417 0 1.41 1.47 1.4 1.41 6020000 1.41
IRDM.US Iridium Communications Inc 20260417 0 42.87 44.36 41.43 41.85 3877200 41.85 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260417 0 48.98 49.84 47.17 48.12 30817700 48.12 down down correct
IRIX.US IRIDEX Corporation 20260417 0 1.02 1.06 1.02 1.06 107111 1.06 up up correct
IRMD.US IRadimed Corporation 20260417 0 93.84 94.51 92.865 93.71 82861 93.71 down down correct
IRTC.US iRhythm Technologies Inc 20260417 0 124.99 128.12 124.59 125.32 398100 125.32 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260417 0 4.45 4.5 4.37 4.43 1957992 4.43 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260417 0 0.166 0.197 0.13 0.137 15000470 5.48 down down correct
ISRG.US Intuitive Surgical Inc 20260417 0 463.6 474.28 463.02 469.21 2720700 469.21 up up correct
ISSC.US Innovative Solutions and Support Inc 20260417 0 22.25 22.9 21.6 21.97 538400 21.97 down down correct
ISTR.US Investar Holding Corporation 20260417 0 28.52 29.14 28.52 28.7 281200 28.7 up up correct
ITIC.US Investors Title Company 20260417 0 234.6 243.5 234.6 241.27 16700 241.27 up down incorrect
ITRI.US Itron Inc 20260417 0 98.55 100.49 98.15 98.43 810500 98.43 down down correct
ITRM.US Iterum Therapeutics plc 20260417 0 0.019 0.03 0.0121 0.03 258774 0.03 up up correct
ITRN.US Ituran Location and Control Ltd 20260417 0 55.85 56.56 55.71 55.97 190300 55.97 up up correct
IVA.US Inventiva S.A 20260417 0 5.73 5.79 5.64 5.67 446900 5.67 down down correct
IZEA.US IZEA Worldwide Inc 20260417 0 4.4 4.45 4.23 4.35 54700 4.35 down down correct
JACK.US Jack in the Box Inc 20260417 0 12.73 13.16 12.58 12.98 805100 12.98 up up correct
JAGX.US Jaguar Health Inc 20260417 0 0.44 0.44 0.396 0.396 16580 13.86 down down correct
JAKK.US JAKKS Pacific Inc 20260417 0 21.98 22.9 21.98 22.54 67000 22.54 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260417 0 15.33 15.85 15.33 15.82 1148200 15.82 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260417 0 198.13 204.13 197.68 203.42 634800 203.42 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260417 0 239 247.95 238.49 245.08 1281100 245.08 up up correct
JBLU.US JetBlue Airways Corporation 20260417 0 5.98 6.16 5.8 5.87 37070600 5.87 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260417 0 81.66 82.15 80.86 81.22 98300 79.729 down down correct
JD.US JD.com Inc 20260417 0 31.77 32.05 31.54 31.6 10619700 31.6 down down correct
JFIN.US Jiayin Group Inc 20260417 0 4.74 4.87 4.56 4.67 50300 4.67 down down correct
JFU.US 9F Inc 20260417 0 2.84 2.98 2.83 2.86 7700 2.86 up up correct
JG.US Aurora Mobile Limited 20260417 0 6.6901 7.27 6.6901 7.17 568 7.17 up up correct
JJSF.US J & J Snack Foods Corp 20260417 0 79.63 81.35 79.5 80.53 204600 80.53 up up correct
JKHY.US Jack Henry & Associates Inc 20260417 0 154.34 154.79 152.74 154.06 877600 154.06 down down correct
JOUT.US Johnson Outdoors Inc 20260417 0 50.13 52.47 50.13 51.4 110100 51.4 up up correct
JPM.US PM 20260417 0 18.03 18.14 18.02 18.07 79583 18.07 up up correct
JRSH.US Jerash Holdings (US) Inc 20260417 0 3.06 3.235 3.06 3.22 56000 3.22 up up correct
JRVR.US James River Group Holdings Ltd 20260417 0 6.49 6.59 6.435 6.49 274200 6.49
JSM.US Navient Corporation SR NT 6% 121543 20260417 0 18.5 18.65 18.47 18.57 16800 18.57 up up correct
JSPR.US Jasper Therapeutics Inc 20260417 0 1 1.05 0.961 1.02 457200 1.02 up up correct
JSPRW.US Jasper Therapeutics Inc 20260417 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260417 0 4.49 4.65 4.4 4.6 79800 4.6 up up correct
JWEL.US Jowell Global Ltd 20260417 0 2.4 2.4 2.4 2.4 0 2.4
JYNT.US The Joint Corp 20260417 0 9.21 9.39 9.18 9.22 30100 9.22 up up correct
JZXN.US Jiuzi Holdings Inc 20260417 0 0.95 1.05 0.93 0.98 30600 0.98 up up correct
KALA.US Kala Pharmaceuticals Inc 20260417 0 0.1913 0.2052 0.1875 0.1989 1690862 0.1989 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260417 0 144.25 148.65 140.14 148.35 258700 147.657 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260417 0 19.97 20.8 19.74 20.48 1091500 20.48 up down incorrect
KARO.US Karooooo Ltd 20260417 0 51.89 54.7599 51.5 53.35 151836 53.35 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260417 0 0.016 0.025 0.013 0.019 169500 0.019 up down incorrect
KBNT.US Kubient Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260417 0 17.74 18.38 17.49 18.21 2080900 18.21 up up correct
KDP.US Keurig Dr Pepper Inc 20260417 0 26.04 26.63 26 26.53 11331300 26.53 up up correct
KE.US Kimball Electronics Inc 20260417 0 27.01 27.53 26.755 26.81 129818 26.81 down down correct
KELYA.US Kelly Services Inc 20260417 0 9.47 9.61 9.36 9.51 386100 9.51 up up correct
KELYB.US Kelly Services Inc 20260417 0 16.01 16.35 16.01 16.1 4800 16.1 up up correct
KEQU.US Kewaunee Scientific Corporation 20260417 0 34.71 36.7 34.71 36.7 7400 36.7 up up correct
KFFB.US Kentucky First Federal Bancorp 20260417 0 4.77 4.77 4.77 4.77 161 4.77
KFRC.US Kforce Inc 20260417 0 31.39 31.82 30.52 30.56 155000 30.56 down down correct
KHC.US The Kraft Heinz Company 20260417 0 22.6 22.73 22.4 22.47 12796600 22.47 down down correct
KIDS.US OrthoPediatrics Corp 20260417 0 16.82 17.185 16.45 16.75 201900 16.75 down down correct
KINS.US Kingstone Companies Inc 20260417 0 18.65 18.91 18.03 18.64 246028 18.64 down down correct
KLAC.US KLA Corporation 20260417 0 1771.26 1791.75 1744.0699 1791.4399 725400 1791.4399 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260417 0 0.0001 0.01 0.0001 0.0001 2122 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260417 0 81.42 84.46 79.75 81.88 736100 81.88 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260417 0 1.15 1.18 1.13 1.17 408900 1.17 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260417 0 2.34 2.36 2.15 2.28 258000 2.28 down down correct
KMDA.US Kamada Ltd 20260417 0 8.39 8.57 8.39 8.49 51400 8.49 up up correct
KNDI.US Kandi Technologies Group Inc 20260417 0 0.81 0.85 0.81 0.83 70600 0.83 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260417 0 45.4 45.91 44.74 44.9 1013400 44.9 down down correct
KNSL.US Kinsale Capital Group Inc 20260417 0 360.02 363.575 358.113 360.78 185100 360.78 up up correct
KOD.US Kodiak Sciences Inc 20260417 0 42.35 45.61 41 44.9 1040700 44.9 up down incorrect
KOPN.US Kopin Corporation 20260417 0 3.04 3.07 2.93 2.98 4401600 2.98 down up incorrect
KOSS.US Koss Corporation 20260417 0 4.15 4.19 4.02 4.17 36600 4.17 up down incorrect
KPLT.US Katapult Holdings Inc 20260417 0 7.11 7.2 6.87 7.2 7400 7.2 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260417 0 0.0039 0.0039 0.0039 0.0039 8759 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260417 0 2.47 2.576 2.43 2.52 33300 2.52 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260417 0 8.89 8.89 8.465 8.61 165500 8.61 down down correct
KRBP.US Kiromic BioPharma Inc 20260417 0 20.6 20.6 20.6 20.6 0 20.6
KRKR.US 36Kr Holdings Inc 20260417 0 3.57 3.77 3.5 3.55 5800 3.55 down down correct
KRMD.US Repro Med Systems Inc 20260417 0 4.25 4.38 4.225 4.33 95000 4.33 up up correct
KRNT.US Kornit Digital Ltd 20260417 0 16.18 16.61 16.16 16.37 280900 16.37 up up correct
KRNY.US Kearny Financial Corp 20260417 0 7.99 8.26 7.99 8.12 334500 8.12 up up correct
KROS.US Keros Therapeutics Inc 20260417 0 11.98 12 11.565 11.67 371500 11.67 down down correct
KRT.US Karat Packaging Inc 20260417 0 29.29 30.7 29.29 30.2 264445 30.2 up up correct
KRUS.US Kura Sushi USA Inc 20260417 0 57.99 61.08 57.99 59.58 449200 59.58 up up correct
KRYS.US Krystal Biotech Inc 20260417 0 268.88 276.24 267.31 274.21 327200 274.21 up up correct
KTCC.US Key Tronic Corporation 20260417 0 2.75 2.84 2.66 2.79 30900 2.79 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260417 0 75.43 76.89 70.41 70.99 7158400 70.99 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260417 0 0.732 0.761 0.732 0.742 213400 0.742 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260417 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260417 0 9.5 10.015 9.49 9.68 3581741 9.68 up up correct
KVHI.US KVH Industries Inc 20260417 0 9.73 10.35 9.65 10.28 281600 10.28 up up correct
KXIN.US Kaixin Auto Holdings 20260417 0 6.37 6.677 6.37 6.59 4100 6.59 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260417 0 87.75 88.45 87.055 87.71 587300 87.71 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260417 0 11.13 11.75 10.34 11.1 410200 11.1 down up incorrect
KZR.US Kezar Life Sciences Inc 20260417 0 7.39 7.39 7.33 7.33 66500 7.33 down up incorrect
LAKE.US Lakeland Industries Inc 20260417 0 9.3 11.39 9.19 11.2 392600 11.2 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260417 0 135.39 139.36 134.79 135.04 601600 135.04 down down correct
LAND.US Gladstone Land Corporation 20260417 0 10.43 10.49 10.265 10.3 448100 10.2517 down up incorrect
LANDO.US Gladstone Land Corporation 20260417 0 20.6 20.84 20.48 20.51 26900 20.3879 down up incorrect
LARAX.US LARAX 20260417 0 8.36 8.36 8.36 8.36 0 8.36
LARK.US Landmark Bancorp Inc 20260417 0 27 27.54 26.56 27.54 9200 27.54 up down incorrect
LASR.US nLIGHT Inc 20260417 0 70.91 71.558 68 70.43 1081900 70.43 down down correct
LAUR.US Laureate Education Inc 20260417 0 33.5 34.07 33.01 33.84 1942900 33.84 up up correct
LBRDA.US Liberty Broadband Corporation 20260417 0 55.58 56.25 54.82 55.13 129936 55.13 down down correct
LBRDK.US Liberty Broadband Corporation 20260417 0 54.98 56.34 54.77 55.23 837200 55.23 up up correct
LBRDP.US Liberty Broadband Corporation 20260417 0 23.75 23.75 23.6 23.6 2100 23.6 down down correct
LBTYA.US Liberty Global plc 20260417 0 12.65 12.735 12.54 12.56 1722104 12.56 down down correct
LBTYB.US Liberty Global plc 20260417 0 14.75 14.75 14.75 14.75 0 14.75
LBTYK.US Liberty Global plc 20260417 0 12.2 12.28 12.11 12.19 1405671 12.19 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260417 0 31.42 31.63 31.395 31.54 44500 31.54 up up correct
LCID.US Lucid Group Inc. Common Stock 20260417 0 7.82 7.88 7.23 7.3 30393100 7.3 down down correct
LCNB.US LCNB Corp 20260417 0 16.86 17.4 16.75 17.15 34700 17.15 up up correct
LCRDX.US LCRDX 20260417 0 8.36 8.36 8.36 8.36 0 8.36
LCRUX.US LCRUX 20260417 0 8.36 8.36 8.36 8.36 0 8.36
LCUT.US Lifetime Brands Inc 20260417 0 7.23 7.4 6.84 6.98 215100 6.9361 down down correct
LE.US Lands' End Inc 20260417 0 12.25 12.99 12.25 12.44 649300 12.44 up up correct
LECO.US Lincoln Electric Holdings Inc 20260417 0 254.72 265.98 254.72 261.4 350500 261.4 up up correct
LEDS.US SemiLEDs Corporation 20260417 0 1.25 1.43 1.2498 1.42 30903 1.42 up up correct
LEE.US Lee Enterprises Incorporated 20260417 0 8.68 8.68 8.3 8.3 20194 8.3 down down correct
LEGH.US Legacy Housing Corporation 20260417 0 21.01 22.1 21.01 21.78 62700 21.78 up up correct
LEGN.US Legend Biotech Corporation 20260417 0 21.21 21.56 20.8 21.17 1809100 21.17 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260417 0 45.88 45.88 45.88 45.88 0 45.88
LESL.US Leslie's Inc 20260417 0 1.86 2.08 1.73 1.82 394990 1.82 down down correct
LEXX.US Lexaria Bioscience Corp 20260417 0 1 1.055 0.952 1.03 352400 1.03 up up correct
LFMD.US LifeMD Inc 20260417 0 4.02 4.18 3.93 4.09 1052300 4.09 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260417 0 23.925 24 23.85 23.92 2000 23.92 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260417 0 6.76 6.98 6.74 6.89 1857400 6.89 up up correct
LFUS.US Littelfuse Inc 20260417 0 390.1 397 386.75 389.49 246700 389.49 down down correct
LFVN.US LifeVantage Corporation 20260417 0 4.58 4.81 4.58 4.78 172500 4.78 up up correct
LGHL.US Lion Group Holding Ltd 20260417 0 0.878 0.893 0.836 0.863 50900 0.863 down down correct
LGIH.US LGI Homes Inc 20260417 0 40.95 43.71 40.79 43.56 639600 43.56 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260417 0 226 234.31 225.09 231.82 169000 231.82 up up correct
LGO.US Largo Resources Ltd 20260417 0 1.33 1.37 1.31 1.31 1202600 1.31 down down correct
LGVN.US Longeveron Inc 20260417 0 1.11 1.14 1.08 1.1 920100 1.1 down down correct
LI.US Li Auto Inc 20260417 0 18.55 18.67 18.34 18.39 2834000 18.39 down down correct
LIDR.US Aeye Inc 20260417 0 1.81 1.84 1.76 1.8 925518 1.8 down down correct
LIDRW.US AEye Inc 20260417 0 0.04 0.058 0.026 0.049 79600 0.049 up up correct
LIFE.US aTyr Pharma Inc 20260417 0 15.53 16.29 15.21 16.2 666400 16.2 up up correct
LILA.US Liberty Latin America Ltd 20260417 0 8.45 8.73 8.4 8.61 303447 8.61 up up correct
LILAK.US Liberty Latin America Ltd 20260417 0 8.67 8.92 8.56 8.78 705868 8.78 up up correct
LINC.US Lincoln Educational Services Corporation 20260417 0 41.36 42.82 41.11 41.95 699300 41.95 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260417 0 20.17 21.6 20.02 20.96 1185500 20.96 up down incorrect
LINK.US Interlink Electronics Inc 20260417 0 3.225 3.26 3.11 3.19 27700 3.19 down up incorrect
LIQT.US LiqTech International Inc 20260417 0 1.71 1.88 1.71 1.86 3200 1.86 up down incorrect
LITE.US Lumentum Holdings Inc 20260417 0 912 912 865.02 894.07 4343900 894.07 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260417 0 2.77 2.79 2.65 2.7 219390 2.7 down down correct
LIVE.US Live Ventures Incorporated 20260417 0 13.28 13.58 12.61 13.58 3300 13.58 up up correct
LIVN.US LivaNova PLC 20260417 0 65.98 68.04 65.98 67.12 776500 67.12 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260417 0 3.28 3.65 3.23 3.61 29700 3.61 up up correct
LKFN.US Lakeland Financial Corporation 20260417 0 60.5 62.19 60.38 61.32 133600 60.7888 up up correct
LKQ.US LKQ Corporation 20260417 0 30.49 31.81 30.43 31.12 1959000 31.12 up up correct
LMAT.US LeMaitre Vascular Inc 20260417 0 112.97 115.53 112.96 114.36 168300 114.36 up up correct
LMB.US Limbach Holdings Inc 20260417 0 91.61 94.2799 89.345 93.56 153666 93.56 up up correct
LMFA.US LM Funding America Inc 20260417 0 0.303 0.317 0.287 0.288 764500 0.288 down down correct
LMNR.US Limoneira Company 20260417 0 13.18 13.41 13.07 13.15 67100 13.15 down up incorrect
LNSR.US LENSAR Inc 20260417 0 5.84 6.09 5.8 5.93 57939 5.93 up up correct
LNT.US Alliant Energy Corporation 20260417 0 72.47 72.92 71.73 72.83 1784600 72.2888 up up correct
LNTH.US Lantheus Holdings Inc 20260417 0 84.32 84.92 82.79 83.82 553000 83.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260417 0 4.78 4.78 4.5301 4.64 20990 4.64 down up incorrect
LOB.US Live Oak Bancshares Inc 20260417 0 36.87 38.26 36.785 37.46 249700 37.46 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260417 0 13.95 13.99 13.78 13.95 191000 13.95
LOGC.US LogicBio Therapeutics Inc 20260417 0 8.5 8.98 8.39 8.75 48600 8.75 up down incorrect
LOGI.US Logitech International S.A 20260417 0 102.13 102.24 100.7 101.09 850400 101.09 down up incorrect
LOOP.US Loop Industries Inc 20260417 0 1.33 1.34 1.3 1.33 25000 1.33
LOPE.US Grand Canyon Education Inc 20260417 0 172.12 175.37 171 174.92 188100 174.92 up down incorrect
LOVE.US The Lovesac Company 20260417 0 17.13 17.89 17.12 17.65 265200 17.65 up up correct
LPCN.US Lipocine Inc 20260417 0 2.51 2.6 2.36 2.43 736000 2.43 down down correct
LPLA.US LPL Financial Holdings Inc 20260417 0 313.4 318.61 301.97 317.41 1010300 317.41 up up correct
LPRO.US Open Lending Corporation 20260417 0 1.73 1.8 1.69 1.71 548100 1.71 down down correct
LPSN.US LivePerson Inc 20260417 0 3.3 3.45 3.22 3.28 124400 3.28 down down correct
LPTH.US LightPath Technologies Inc 20260417 0 15.3 15.72 13.85 14.16 3579600 14.16 down down correct
LQDA.US Liquidia Corporation 20260417 0 41.4 42 37.9 39.47 2439100 39.47 down down correct
LQDT.US Liquidity Services Inc 20260417 0 34.14 34.61 33.91 34 199700 34 down down correct
LRCX.US Lam Research Corporation 20260417 0 267.97 268.76 262.42 267.6 8465400 267.6 down down correct
LRMR.US Larimar Therapeutics Inc 20260417 0 4.81 4.87 4.71 4.8 900300 4.8 down down correct
LSBK.US Lake Shore Bancorp Inc 20260417 0 15.57 15.85 15.57 15.85 28000 15.85 up up correct
LSCC.US Lattice Semiconductor Corporation 20260417 0 113.93 118.74 113.36 117.06 2379900 117.06 up up correct
LSTR.US Landstar System Inc 20260417 0 172.19 175.5 172.12 172.87 631400 172.87 up up correct
LTAFX.US Altst Strgs Fd A 20260417 0 12.42 12.42 12.42 12.42 0 12.42
LTBR.US Lightbridge Corporation 20260417 0 12.36 13.13 12.23 12.72 1170700 12.72 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260417 0 11.48 11.48 11.48 11.48 0 11.48
LTCH.US Latch Inc 20260417 0 0.189 0.24 0.171 0.207 17300 0.207 up down incorrect
LTCHW.US Latch Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 16295 0.0002
LTIFX.US LTIFX 20260417 0 12.61 12.61 12.61 12.61 0 12.61
LTRN.US Lantern Pharma Inc 20260417 0 2.7 2.735 2.32 2.49 230400 2.49 down up incorrect
LTRX.US Lantronix Inc 20260417 0 6.22 6.25 6.11 6.19 627156 6.19 down up incorrect
LTRYW.US Lottery Com 20260417 0 0.0094 0.0094 0.0094 0.0094 148586 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260417 0 1.27 1.2787 1.21 1.25 715533 1.25 down up incorrect
LULU.US Lululemon Athletica Inc 20260417 0 165.25 168.95 165 167.28 2244600 167.28 up up correct
LUNA.US Luna Innovations Incorporated 20260417 0 1.15 1.15 1.1 1.15 1400 1.15
LUNG.US Pulmonx Corporation 20260417 0 1.5 1.53 1.46 1.47 262700 1.47 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260417 0 9.63 9.63 8.71 9 17000 9 down down correct
LVO.US LiveOne Inc 20260417 0 4.47 4.545 4.39 4.44 29200 4.44 down down correct
LWAY.US Lifeway Foods Inc 20260417 0 25.69 25.96 25.23 25.66 58000 25.66 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260417 0 12.2 13.3 11.82 12.54 8090700 12.54 up down incorrect
LX.US LexinFintech Holdings Ltd 20260417 0 2.45 2.47 2.34 2.35 2141800 2.1587 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260417 0 0.18 0.184 0.161 0.162 36920 1.62 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260417 0 1.86 1.95 1.86 1.87 3142100 1.87 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260417 0 23.93 24.645 23.75 24.01 94100 24.01 up up correct
LYFT.US Lyft Inc 20260417 0 15 15.34 14.77 14.95 12294500 14.95 down down correct
LYRA.US Lyra Therapeutics Inc 20260417 0 0.66 0.815 0.66 0.8046 57623 0.8046 up up correct
LYTS.US LSI Industries Inc 20260417 0 19.76 20.58 19.68 20.44 295076 20.44 up up correct
LZ.US LegalZoom.com Inc 20260417 0 6.47 6.53 6.4 6.49 1607000 6.49 up up correct
MANH.US Manhattan Associates Inc 20260417 0 132.94 133.42 130.82 132.71 1010300 132.71 down down correct
MAPS.US WM Technology Inc 20260417 0 0.365 0.368 0.34 0.35 6282707 0.35 down down correct
MAPSW.US WM Technology Inc 20260417 0 0.0028 0.0031 0.0028 0.0028 67121 0.0028
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260417 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260417 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260417 0 370.49 379.56 368.97 377.93 2052300 377.93 up up correct
MARA.US Marathon Digital Holdings Inc 20260417 0 11.66 12.12 11.45 11.6 52372100 11.6 down down correct
MARK.US Remark Holdings Inc 20260417 0 0.0012 0.0017 0.0012 0.0017 23161 0.0017 up up correct
MARPS.US Marine Petroleum Trust 20260417 0 4.75 4.9 4.55 4.71 26500 4.71 down down correct
MASI.US Masimo Corporation 20260417 0 178.45 178.53 178.3 178.39 456400 178.39 down down correct
MASS.US 908 Devices Inc 20260417 0 7.54 7.54 7.16 7.16 317500 7.16 down down correct
MAT.US Mattel Inc 20260417 0 15.14 15.48 15.13 15.19 3582600 15.19 up up correct
MATW.US Matthews International Corporation 20260417 0 27.35 28 27.17 27.54 145600 27.54 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260417 0 1.74 1.74 1.575 1.59 419922 1.59 down down correct
MAYS.US J.W. Mays Inc 20260417 0 40.5 40.5 40.5 40.5 506 40.5
MBIN.US Merchants Bancorp 20260417 0 47.75 49.33 47.305 48.91 176300 48.91 up up correct
MBINN.US Merchants Bancorp 20260417 0 20.25 20.5 20.17 20.17 4200 20.17 down down correct
MBIO.US Mustang Bio Inc 20260417 0 0.755 0.788 0.75 0.77 28300 0.77 up up correct
MBOT.US Microbot Medical Inc 20260417 0 2.41 2.445 2.32 2.34 1876963 2.34 down down correct
MBRX.US Moleculin Biotech Inc 20260417 0 2.44 2.48 2.375 2.42 97900 2.42 down down correct
MBUU.US Malibu Boats Inc 20260417 0 25.26 27.08 25.22 26.54 832900 26.54 up up correct
MBWM.US Mercantile Bank Corporation 20260417 0 52.83 54.88 52.83 53.68 172900 53.68 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260417 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260417 0 31.98 33.08 31.745 32.66 153100 32.3728 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260417 0 22.44 23.83 22.315 23.4 129100 23.4 up up correct
MCHP.US Microchip Technology Incorporated 20260417 0 78.78 79.9 77.76 78.76 10896300 78.76 down down correct
MCHX.US Marchex Inc 20260417 0 1.57 1.69 1.56 1.68 33300 1.68 up up correct
MCRB.US Seres Therapeutics Inc 20260417 0 8.67 9.105 8.67 8.89 105300 8.89 up up correct
MCRI.US Monarch Casino & Resort Inc 20260417 0 98.63 100.33 97.64 100.05 152900 100.05 up down incorrect
MDB.US MongoDB Inc 20260417 0 254.39 269.422 250.04 263.38 2582800 263.38 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260417 0 529.94 536.86 522.81 532.02 345700 532.02 up down incorrect
MDIA.US MediaCo Holding Inc 20260417 0 0.83 0.864 0.824 0.85 17200 0.85 up down incorrect
MDLZ.US Mondelez International Inc 20260417 0 57.34 57.49 56.85 57.25 8240800 57.25 down down correct
MDRR.US Medalist Diversified REIT Inc 20260417 0 11.89 11.89 11.89 11.89 139 11.89
MDRX.US Allscripts Healthcare Solutions Inc 20260417 0 4.21 4.21 4.21 4.21 200 4.21
MDWD.US MediWound Ltd 20260417 0 17.35 17.725 17.19 17.72 90800 17.72 up up correct
MDXG.US MiMedx Group Inc 20260417 0 3.46 3.6 3.39 3.42 2009200 3.42 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260417 0 2.2 2.35 2.2 2.31 80900 2.31 up up correct
MEDP.US Medpace Holdings Inc 20260417 0 517.73 526.65 512.765 520.6 629900 520.6 up up correct
MELI.US MercadoLibre Inc 20260417 0 1850.19 1875 1832.5 1855.83 360958 1855.83 up up correct
MEOH.US Methanex Corporation 20260417 0 53.65 54.92 52.4 54.13 2367200 54.13 up up correct
MERC.US Mercer International Inc 20260417 0 1.05 1.12 1.04 1.06 632800 1.06 up up correct
MESO.US Mesoblast Limited 20260417 0 16.29 16.79 16.29 16.46 164200 16.46 up up correct
METC.US Ramaco Resources Inc 20260417 0 13.9 14.27 13.55 13.63 1333800 13.63 down down correct
MFIN.US Medallion Financial Corp 20260417 0 9.52 10 9.2963 9.54 63044 9.54 up down incorrect
MGEE.US MGE Energy Inc 20260417 0 77.47 77.545 75.995 77.49 227362 77.49 up down incorrect
MGNI.US Magnite Inc 20260417 0 13.82 14.04 13.66 13.71 2485000 13.71 down up incorrect
MGNX.US MacroGenics Inc 20260417 0 3.48 3.545 3.425 3.46 533281 3.46 down up incorrect
MGPI.US MGP Ingredients Inc 20260417 0 20.23 20.78 19.96 20.03 256300 20.03 down up incorrect
MGRC.US McGrath RentCorp 20260417 0 116.66 117.84 115.86 116.87 92000 116.87 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260417 0 9.65 10.33 9.605 10.12 2285600 10.12 up down incorrect
MGYR.US Magyar Bancorp Inc 20260417 0 17.65 17.9899 17.65 17.815 1265 17.815 up down incorrect
MIDD.US The Middleby Corporation 20260417 0 141.18 147.8 140.48 144.1 653000 144.1 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260417 0 6.17 7.35 5.91 7.1 390800 7.1 up up correct
MIND.US MIND Technology Inc 20260417 0 6.25 6.46 5.91 6.32 654000 6.32 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260417 0 96.34 98.94 96.34 97.95 471800 97.95 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260417 0 2.12 2.165 2.05 2.1 1347600 2.1 down down correct
MITK.US Mitek Systems Inc 20260417 0 14.57 15.24 14.46 15.15 1544200 15.15 up up correct
MKSI.US MKS Instruments Inc 20260417 0 277.17 281.77 275 278.59 947800 278.59 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260417 0 17 17.65 16.68 17 29700 17
MKTX.US MarketAxess Holdings Inc 20260417 0 172.82 173.7 168.35 169 643700 169 down down correct
MLAB.US Mesa Laboratories Inc 20260417 0 100.6 103.81 100.6 103.06 103400 103.06 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260417 0 10.57 10.57 10.57 10.57 197 10.57
MLACU.US Malacca Straits Acquisition Company Limited 20260417 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260417 0 5.98 6.03 5.91 6 1136800 6 up down incorrect
MLKN.US MillerKnoll Inc 20260417 0 16.63 17.73 16.62 17.24 724700 17.24 up up correct
MMLP.US Martin Midstream Partners L.P 20260417 0 2.83 2.92 2.78 2.81 6300 2.81 down down correct
MMSI.US Merit Medical Systems Inc 20260417 0 70.83 71.91 70.33 70.93 472000 70.93 up down incorrect
MMYT.US MakeMyTrip Limited 20260417 0 48.98 51.39 48.98 51.02 2582400 51.02 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260417 0 1.1 1.11 1.07 1.08 30581 1.08 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260417 0 68.89 68.95 64.54 64.99 1287300 64.99 down up incorrect
MNKD.US MannKind Corporation 20260417 0 2.78 2.85 2.76 2.84 3549800 2.84 up down incorrect
MNOV.US MediciNova Inc 20260417 0 1.44 1.47 1.42 1.46 17800 1.46 up up correct
MNPR.US Monopar Therapeutics Inc 20260417 0 58.6 59.43 56.22 56.22 244700 56.22 down down correct
MNRO.US Monro Inc 20260417 0 17.34 18.13 17.26 17.87 984400 17.87 up up correct
MNSB.US MainStreet Bancshares Inc 20260417 0 23.69 24.66 23.51 24.24 100934 24.24 up up correct
MNSBP.US MainStreet Bancshares Inc 20260417 0 25.12 25.12 25.03 25.03 929 25.03 down down correct
MNST.US Monster Beverage Corporation 20260417 0 75.72 76.84 75.36 76.72 4791300 76.72 up up correct
MNTK.US Montauk Renewables Inc 20260417 0 1.32 1.345 1.265 1.29 329800 1.29 down down correct
MNTS.US Momentus Inc 20260417 0 8.01 8.4 7.05 7.5 3740300 7.5 down down correct
MNTSW.US Momentus Inc 20260417 0 0.0143 0.0143 0.0143 0.0143 262886 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260417 0 4.18 4.205 4.18 4.205 2800 4.205 up up correct
MOMO.US Momo Inc 20260417 0 6.26 6.53 6.25 6.4 1203400 6.4 up up correct
MORN.US Morningstar Inc 20260417 0 181.23 184.57 180 184.28 336100 184.28 up up correct
MOTS.US Motus GI Holdings Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260417 0 15.61 16.87 15.61 16.4 64900 16.4 up up correct
MPAA.US Motorcar Parts of America Inc 20260417 0 11.42 12 11.135 11.66 98789 11.66 up up correct
MPB.US Mid Penn Bancorp Inc 20260417 0 34.17 35.09 33.7975 34.32 262942 34.32 up up correct
MPWR.US Monolithic Power Systems Inc 20260417 0 1437.62 1479.23 1420.34 1468.35 635600 1468.35 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260417 0 4.23 4.42 4.225 4.39 3860800 4.39 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260417 0 0.24 0.311 0.215 0.29 150700 0.29 up up correct
MRAM.US Everspin Technologies Inc 20260417 0 12.25 12.6 12.04 12.37 367000 12.37 up up correct
MRBK.US Meridian Corporation 20260417 0 20.72 21.11 20.45 20.49 289200 20.49 down down correct
MRCY.US Mercury Systems Inc 20260417 0 86.75 88.06 83.56 84.05 918100 84.05 down down correct
MREO.US Mereo BioPharma Group plc 20260417 0 0.333 0.34 0.32 0.337 2125800 0.337 up up correct
MRIN.US Marin Software Incorporated 20260417 0 3880 4064 3880 4030 231230 4030 up up correct
MRKR.US Marker Therapeutics Inc 20260417 0 1.62 1.71 1.62 1.66 178900 1.66 up up correct
MRLN.US Marlin Business Services Corp 20260417 0 16.72 16.79 12.55 13.58 2018100 13.58 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260417 0 1.24 1.26 1.16 1.17 36800 1.17 down down correct
MRNA.US Moderna Inc 20260417 0 55.7 56.06 52.95 53.72 13585400 53.72 down down correct
MRTN.US Marten Transport Ltd 20260417 0 14.66 14.88 14.3 14.87 892500 14.87 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260417 0 3.5 3.54 3.34 3.39 2734800 3.39 down down correct
MRVL.US Marvell Technology Inc 20260417 0 134.88 139.91 133.16 139.69 26341300 139.69 up up correct
MS.US PO 20260417 0 17.69 17.6999 17.58 17.68 35677 17.68 down down correct
MSBI.US Midland States Bancorp Inc 20260417 0 23.75 24.41 23.465 23.79 278500 23.79 up up correct
MSEX.US Middlesex Water Company 20260417 0 50.78 51.36 49.9 51.31 500900 51.31 up up correct
MSFT.US Microsoft Corporation 20260417 0 424.82 431.58 420.69 422.79 48568200 422.79 down down correct
MSGM.US Motorsport Games Inc 20260417 0 4.3 4.35 4.19 4.29 35800 4.29 down down correct
MSTR.US MicroStrategy Incorporated 20260417 0 154.63 173.15 153.77 166.52 52173700 166.52 up up correct
MTC.US Mmtec Inc 20260417 0 6.01 7.6 5.935 6.54 355800 6.54 up up correct
MTCH.US Match Group Inc 20260417 0 35.02 35.94 34.935 35.51 3814100 35.51 up up correct
MTEX.US Mannatech Incorporated 20260417 0 5.2 5.2 5.2 5.2 2300 5.2
MTLS.US Materialise NV 20260417 0 5.34 5.58 5.34 5.46 102400 5.46 up up correct
MTRX.US Matrix Service Company 20260417 0 12.16 12.31 12.04 12.19 208800 12.19 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260417 0 265.86 277.37 263.8 276.97 1046100 276.97 up up correct
MU.US Micron Technology Inc 20260417 0 466.85 470.97 452.2 455.07 33405000 455.07 down down correct
MVBF.US MVB Financial Corp 20260417 0 26.34 27.24 26.34 26.78 53400 26.78 up up correct
MVIS.US MicroVision Inc 20260417 0 0.67 0.68 0.64 0.66 4139800 0.66 down down correct
MVST.US Microvast Holdings Inc 20260417 0 1.89 2.03 1.88 1.95 5104971 1.95 up up correct
MVSTW.US Microvast Holdings Inc 20260417 0 0.0449 0.0449 0.0449 0.0449 84213 0.0449
MXCT.US MaxCyte Inc. 20260417 0 0.84 0.855 0.815 0.848 528500 0.848 up up correct
MYFW.US First Western Financial Inc 20260417 0 26.7 26.95 26.68 26.93 25000 26.93 up up correct
MYGN.US Myriad Genetics Inc 20260417 0 5.14 5.28 5.03 5.08 970700 5.08 down down correct
MYPS.US Playstudios Inc 20260417 0 0.4764 0.4764 0.4278 0.4348 483813 0.4348 down down correct
MYPSW.US MYPSW 20260417 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260417 0 322.01 331.28 318.92 329.33 190600 329.33 up up correct
MYSZ.US My Size Inc 20260417 0 0.67 0.7 0.661 0.671 36300 0.671 up up correct
NAII.US Natural Alternatives International Inc 20260417 0 2.71 2.78 2.66 2.67 5400 2.67 down up incorrect
NATH.US Nathan's Famous Inc 20260417 0 101.29 101.795 101.29 101.79 17175 101.79 up up correct
NATR.US Nature's Sunshine Products Inc 20260417 0 26.58 27.5 26.49 27.34 90800 27.34 up up correct
NAUT.US Nautilus Biotechnology Inc 20260417 0 3.2 3.2 2.91 3.03 203800 3.03 down down correct
NAVI.US Navient Corporation 20260417 0 8.51 8.89 8.5 8.87 1131600 8.87 up up correct
NBIX.US Neurocrine Biosciences Inc 20260417 0 129 133.74 128.41 133.25 1728400 133.25 up up correct
NBN.US Northeast Bank 20260417 0 122.38 127 121.67 124.15 98700 124.15 up up correct
NBST.US Newbury Street Acquisition Corporation 20260417 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260417 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260417 0 45.22 46.43 45.15 45.65 239500 45.65 up up correct
NBTX.US Nanobiotix S.A 20260417 0 33.85 34.46 33.24 33.79 61946 33.79 down down correct
NCMI.US National CineMedia Inc 20260417 0 3.55 3.68 3.48 3.63 338100 3.63 up up correct
NCNA.US NuCana plc 20260417 0 2.27 2.33 2.16 2.25 26500 2.25 down down correct
NCNO.US nCino Inc 20260417 0 18.888 18.89 18.34 18.46 1942700 18.46 down down correct
NCSM.US NCS Multistage Holdings Inc 20260417 0 73.88 77.45 71.485 75.325 49404 75.325 up up correct
NCTY.US The9 Limited 20260417 0 5.44 5.52 5.32 5.41 37800 5.41 down down correct
NDAQ.US Nasdaq Inc 20260417 0 89.43 89.73 88.05 88.61 2818500 88.61 down down correct
NDLS.US Noodles & Company 20260417 0 8.69 9.3 8.64 9.16 33700 9.16 up up correct
NDRA.US ENDRA Life Sciences Inc 20260417 0 5.143 6.69 5.13 6.4 82900 6.4 up up correct
NDSN.US Nordson Corporation 20260417 0 279.01 285.99 279.01 281.89 386600 281.89 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260417 0 24.86 25.34 24.725 25.34 90160 25.34 up up correct
NEGG.US Newegg Commerce Inc 20260417 0 42.79 47 42.6 44.77 81200 44.77 up up correct
NEO.US NeoGenomics Inc 20260417 0 8.42 8.56 8.23 8.35 8821800 8.35 down down correct
NEOG.US Neogen Corporation 20260417 0 9.42 9.7 9.37 9.51 2105800 9.51 up up correct
NEON.US Neonode Inc 20260417 0 1.58 1.66 1.45 1.57 255000 1.57 down down correct
NEPH.US Nephros Inc 20260417 0 2.98 3.04 2.95 2.95 22800 2.95 down down correct
NERV.US Minerva Neurosciences Inc 20260417 0 6.43 6.75 6.25 6.73 265500 6.73 up up correct
NESR.US National Energy Services Reunited Corp 20260417 0 23.61 25.3 23.39 24.29 2827200 24.29 up up correct
NEWT.US Newtek Business Services Corp 20260417 0 13 13.45 12.905 13.1 266369 13.1 up down incorrect
NEXI.US NexImmune Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260417 0 7.18 7.315 6.76 6.84 6246271 6.84 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260417 0 14.02 14.1 13.9 13.93 234700 13.93 down up incorrect
NFE.US New Fortress Energy Inc 20260417 0 0.699 0.715 0.662 0.679 9114200 0.679 down down correct
NFLX.US Netflix Inc 20260417 0 96.37 98.74 95.1 97.31 125958700 97.31 up up correct
NHTC.US Natural Health Trends Corp 20260417 0 2.94 3.06 2.91 2.99 31700 2.99 up down incorrect
NICE.US NICE Ltd 20260417 0 107.47 107.53 104.74 105.25 751700 105.25 down up incorrect
NICHX.US NICHX 20260417 0 26.14 26.14 26.14 26.14 0 25.9439
NIU.US Niu Technologies 20260417 0 3.09 3.1 3 3.07 675600 3.07 down down correct
NKSH.US National Bankshares Inc 20260417 0 37.18 38.12 36.9 37.69 149500 37.69 up up correct
NKTR.US Nektar Therapeutics 20260417 0 85 86.95 84.1 84.86 509900 84.86 down down correct
NKTX.US Nkarta Inc 20260417 0 2.83 3.485 2.79 3.47 3171600 3.47 up up correct
NMFC.US New Mountain Finance Corporation 20260417 0 8.34 8.57 8.34 8.5 1043500 8.5 up up correct
NMIH.US NMI Holdings Inc 20260417 0 39.1 40.31 39.1 39.99 357000 39.99 up up correct
NMRD.US Nemaura Medical Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260417 0 16.09 16.66 15.935 16.53 1131300 16.53 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260417 0 4.57 4.9 4.421 4.84 197200 4.84 up up correct
NNAVW.US NextNav Inc. Warrant 20260417 0 6.99 6.99 6.99 6.99 44247 6.99
NNBR.US NN Inc 20260417 0 2.08 2.46 2.02 2.32 2444200 2.32 up up correct
NNDM.US Nano Dimension Ltd 20260417 0 1.81 1.84 1.77 1.77 1319800 1.77 down down correct
NNOX.US Nano 20260417 0 2.81 3.06 2.77 2.85 3062551 2.85 up up correct
NODK.US NI Holdings Inc 20260417 0 13.01 13.04 12.96 13.02 15100 13.02 up up correct
NOTV.US Inotiv Inc 20260417 0 0.29 0.29 0.2513 0.277 1818063 0.277 down down correct
NOVT.US Novanta Inc 20260417 0 127.35 132.43 126.85 128.85 334200 128.85 up up correct
NPCE.US NeuroPace Inc 20260417 0 15.86 16.589 15.73 16.19 79600 16.19 up up correct
NRC.US National Research Corporation 20260417 0 17.95 18.4 17.95 18.03 81375 18.03 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260417 0 10.93 11.05 10.9 10.95 398000 10.95 up up correct
NRIM.US Northrim BanCorp Inc 20260417 0 24.74 25.64 24.55 25.05 137119 25.05 up up correct
NRIX.US Nurix Therapeutics Inc 20260417 0 17.135 17.68 16.92 17.51 856000 17.51 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260417 0 12.97 12.97 12.97 12.97 0 12.97
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260417 0 13.18 13.18 13.18 13.18 0 13.18
NRXP.US NRx Pharmaceuticals Inc 20260417 0 2.51 2.575 2.49 2.55 1087077 2.55 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260417 0 0.0142 0.0142 0.0142 0.0142 93216 0.0142
NSIT.US Insight Enterprises Inc 20260417 0 77.71 78.63 75.5 76.43 310800 76.43 down down correct
NSPR.US InspireMD Inc 20260417 0 1.34 1.39 1.32 1.35 145500 1.35 up up correct
NSSC.US Napco Security Technologies Inc 20260417 0 45.52 46.05 44.75 45.38 300200 45.38 down down correct
NSYS.US Nortech Systems Incorporated 20260417 0 14.5 14.61 14.26 14.47 19700 14.47 down down correct
NTAP.US NetApp Inc 20260417 0 103.8 105.7 103 104.53 2139100 104.53 up up correct
NTCT.US NetScout Systems Inc 20260417 0 33.41 33.81 33.35 33.55 978471 33.55 up up correct
NTES.US NetEase Inc 20260417 0 118 119.2 117.68 118.2 654400 118.2 up up correct
NTGR.US NETGEAR Inc 20260417 0 26.51 27.56 26.14 27.51 958843 27.51 up up correct
NTIC.US Northern Technologies International Corporation 20260417 0 8.21 8.21 8.09 8.11 1700 8.11 down down correct
NTLA.US Intellia Therapeutics Inc 20260417 0 14.58 15.14 14.49 14.95 3094700 14.95 up up correct
NTNX.US Nutanix Inc 20260417 0 40.12 40.8 39.855 40.05 2401400 40.05 down down correct
NTRA.US Natera Inc 20260417 0 200.14 209.275 198.28 208.4 1427000 208.4 up up correct
NTRB.US Nutriband Inc. Common Stock 20260417 0 4.06 4.3 3.99 4.3 16248 4.3 up up correct
NTRBW.US Nutriband Inc. Warrant 20260417 0 1.195 1.195 1.195 1.195 300 1.195
NTRS.US Northern Trust Corporation 20260417 0 158.68 161.13 157.46 159.16 1067300 159.16 up up correct
NTRSO.US Northern Trust Corporation 20260417 0 19.4 19.4 19.23 19.31 40300 19.31 down down correct
NTWK.US NetSol Technologies Inc 20260417 0 3.45 3.58 3.45 3.55 11900 3.55 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260417 0 105.89 108.825 104.54 107.61 772800 107.61 up up correct
NUWE.US Nuwellis Inc 20260417 0 1.18 1.19 1.1 1.18 29300 1.18
NVAX.US Novavax Inc 20260417 0 8.96 8.99 8.75 8.84 2465400 8.84 down up incorrect
NVCR.US NovoCure Limited 20260417 0 12.99 13.17 12.775 12.83 1401900 12.83 down up incorrect
NVDA.US NVIDIA Corporation 20260417 0 199.9 201.7 199.27 201.68 160324406 201.68 up down incorrect
NVEC.US NVE Corporation 20260417 0 80.41 82.87 79.83 82.36 54200 82.36 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260417 0 524.87 528.8 518.22 528.76 238300 528.76 up up correct
NVNO.US enVVeno Medical Corp 20260417 0 11.4 12 11.4 11.7 6100 11.7 up up correct
NVOS.US Novo Integrated Sciences Inc 20260417 0 0.0031 0.0035 0.0031 0.0035 4827 0.0035 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20260417 0 12.2 12.87 11.85 12.32 36741500 12.32 up down incorrect
NVVE.US Nuvve Holding Corp 20260417 0 0.63 0.63 0.541 0.599 500700 0.599 down up incorrect
NWBI.US Northwest Bancshares Inc 20260417 0 13.39 13.65 13.34 13.45 1330587 13.45 up down incorrect
NWE.US NorthWestern Corporation 20260417 0 73.79 73.79 72.13 72.48 412600 72.48 down down correct
NWFL.US Norwood Financial Corp 20260417 0 31.07 31.5 30.27 31.35 22300 31.35 up up correct
NWL.US Newell Brands Inc 20260417 0 4.35 4.48 4.28 4.33 7849700 4.33 down down correct
NWPX.US Northwest Pipe Company 20260417 0 82.04 83.84 81.09 81.65 480200 81.65 down down correct
NWS.US News Corporation 20260417 0 29.73 30.17 29.6 29.96 692939 29.96 up up correct
NWSA.US News Corporation 20260417 0 25.82 26.22 25.59 26.01 2646100 26.01 up up correct
NXPI.US NXP Semiconductors N.V 20260417 0 215.77 218.96 210.27 216.03 4289700 216.03 up up correct
NXST.US Nexstar Media Group Inc 20260417 0 197.98 204.65 197.98 200.78 407200 200.78 up up correct
NXTC.US NextCure Inc 20260417 0 11 11.05 10.13 10.325 52700 10.325 down down correct
NXTP.US Nextplay Technologies Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 908 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260417 0 3.34 3.36 3.25 3.26 27700 3.26 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260417 0 35.48 36.8 35.35 36.14 59300 36.14 up up correct
OCC.US Optical Cable Corporation 20260417 0 11.23 11.49 10.57 11.25 137700 11.25 up up correct
OCCI.US OFS Credit Company Inc 20260417 0 2.97 3.01 2.96 2.99 207500 2.99 up up correct
OCCIO.US OFS Credit Company Inc 20260417 0 24.95 24.98 24.95 24.965 700 24.965 up up correct
OCFC.US OceanFirst Financial Corp 20260417 0 19 19.56 18.95 19.22 519698 19.0185 up up correct
OCG.US Oriental Culture Holding LTD 20260417 0 0.73 0.815 0.712 0.767 108800 2.301 up up correct
OCGN.US Ocugen Inc 20260417 0 1.97 2.035 1.96 1.99 5193700 1.99 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260417 0 13.09 13.39 13.02 13.12 2977600 13.12 up up correct
OCUL.US Ocular Therapeutix Inc 20260417 0 8.99 9.86 8.99 9.82 5327300 9.82 up up correct
ODFL.US Old Dominion Freight Line Inc 20260417 0 216.28 220.18 213.42 217.76 1561200 217.76 up up correct
OESX.US Orion Energy Systems Inc 20260417 0 9.51 9.76 9.3 9.55 23698 9.55 up up correct
OFED.US Oconee Federal Financial Corp 20260417 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260417 0 12.6 12.85 12.41 12.71 206446 12.71 up up correct
OFLX.US Omega Flex Inc 20260417 0 33.25 34.25 33.25 33.46 38400 33.46 up up correct
OFS.US OFS Capital Corporation 20260417 0 4.24 4.35 4.0201 4.14 72857 4.14 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260417 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260417 0 1.55 1.55 1.46 1.46 878100 1.46 down down correct
OKTA.US Okta Inc 20260417 0 73.13 73.48 71.13 72.25 5992900 72.25 down down correct
OLB.US The OLB Group Inc 20260417 0 0.4262 0.465 0.4056 0.447 408500 0.447 up up correct
OLED.US Universal Display Corporation 20260417 0 100.54 101.62 99.16 99.55 377200 99.55 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260417 0 95.25 95.91 93.34 94.82 1280100 94.82 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260417 0 16.78 16.915 16.38 16.82 802800 16.82 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260417 0 2.04 2.04 2.03 2.03 4255200 2.03 down down correct
OM.US Outset Medical Inc 20260417 0 4.47 4.63 4.4 4.61 217700 4.61 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260417 0 115.46 117.69 115.46 116.49 99300 116.49 up up correct
OMCL.US Omnicell Inc 20260417 0 38.45 39 38.12 38.28 371100 38.28 down down correct
OMER.US Omeros Corporation 20260417 0 12.59 13.46 12.45 13.44 1953000 13.44 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260417 0 1.1 1.15 1.05 1.06 1367700 1.06 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260417 0 0.1404 0.1404 0.1159 0.1159 2506 0.1159 down down correct
ON.US ON Semiconductor Corporation 20260417 0 80.34 83.52 79.78 83.01 15737800 83.01 up up correct
ONB.US Old National Bancorp 20260417 0 23.67 24.3 23.56 23.96 5283300 23.96 up up correct
ONCY.US Oncolytics Biotech Inc 20260417 0 1.09 1.12 1.06 1.12 1050800 1.12 up up correct
ONDS.US Ondas Holdings Inc 20260417 0 10.38 10.53 9.77 10 58571400 10 down down correct
ONEW.US OneWater Marine Inc 20260417 0 9.95 11.47 9.735 11.15 301900 11.15 up up correct
OPBK.US OP Bancorp 20260417 0 14.25 14.41 14.23 14.26 65757 14.26 up up correct
OPCH.US Option Care Health Inc 20260417 0 28.73 28.98 28.43 28.82 1221700 28.82 up up correct
OPEN.US Opendoor Technologies Inc 20260417 0 5.37 5.52 5.22 5.29 43432300 5.29 down down correct
OPGN.US OpGen Inc 20260417 0 23 23 23 23 0 23
OPHC.US OptimumBank Holdings Inc 20260417 0 5.34 5.46 5.3 5.43 40900 5.43 up up correct
OPK.US OPKO Health Inc 20260417 0 1.23 1.25 1.21 1.24 1604797 1.24 up up correct
OPRA.US Opera Limited 20260417 0 17.3 17.5 17.1 17.12 787117 17.12 down down correct
OPRT.US Oportun Financial Corporation 20260417 0 5.48 6.145 5.48 5.88 838300 5.88 up up correct
OPRX.US OptimizeRx Corporation 20260417 0 6.74 7.29 6.74 7.17 519700 7.17 up up correct
ORGN.US Origin Materials Inc 20260417 0 2.21 2.328 2.09 2.09 89400 2.09 down down correct
ORGNW.US Origin Materials Inc Warrant 20260417 0 0.0032 0.0032 0.0032 0.0032 66830 0.0032
ORGO.US Organogenesis Holdings Inc 20260417 0 2.59 2.595 2.485 2.5 1454100 2.5 down down correct
ORGS.US Orgenesis Inc 20260417 0 0.16 0.16 0.16 0.16 0 0.16
ORIC.US ORIC Pharmaceuticals Inc 20260417 0 10.42 10.98 10.3 10.75 1748938 10.75 up up correct
ORLY.US O'Reilly Automotive Inc 20260417 0 93.03 94.34 92.66 93.71 5426300 93.71 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260417 0 3.82 3.96 3.82 3.88 87700 3.88 up up correct
ORRF.US Orrstown Financial Services Inc 20260417 0 38.66 39.72 38.66 39.16 90500 39.16 up down incorrect
OSBC.US Old Second Bancorp Inc 20260417 0 21.83 22.43 21.65 21.93 511400 21.8555 up down incorrect
OSIS.US OSI Systems Inc 20260417 0 306.47 311.27 304.27 309.68 190900 309.68 up up correct
OSPN.US OneSpan Inc 20260417 0 11.54 11.63 11.41 11.49 665900 11.49 down down correct
OSS.US One Stop Systems Inc 20260417 0 10.12 10.28 9.664 9.92 1501000 9.92 down down correct
OSUR.US OraSure Technologies Inc 20260417 0 3.25 3.27 3.16 3.16 306000 3.16 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260417 0 24.56 24.95 24.5 24.7 1209800 24.7 up down incorrect
OTEX.US Open Text Corporation 20260417 0 23.71 23.96 23.29 23.47 1244100 23.47 down down correct
OTLK.US Outlook Therapeutics Inc 20260417 0 0.271 0.315 0.271 0.309 4673500 0.309 up up correct
OTLY.US Oatly Group AB 20260417 0 13.98 13.98 12.95 13.52 230400 13.52 down down correct
OTTR.US Otter Tail Corporation 20260417 0 88.22 89 87.44 88.16 448900 88.16 down down correct
OVBC.US Ohio Valley Banc Corp 20260417 0 46.09 47.12 46 46.61 14900 46.3581 up up correct
OVID.US Ovid Therapeutics Inc 20260417 0 2.84 2.93 2.81 2.91 2382800 2.91 up up correct
OVLY.US Oak Valley Bancorp 20260417 0 34.91 35.47 34.91 35.06 55900 35.06 up up correct
OWSCX.US OWSCX 20260417 0 19.1 19.1 19.1 19.1 0 19.1
OXBR.US Oxbridge Re Holdings Limited 20260417 0 0.7075 0.8 0.7075 0.774 37117 0.774 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260417 0 0.1072 0.1072 0.1072 0.1072 900 0.1072
OXLC.US Oxford Lane Capital Corp 20260417 0 10.02 10.18 9.94 10 867300 10 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260417 0 23.78 24.005 23.78 23.95 5800 23.95 up up correct
OXLCM.US Oxford Lane Capital Corp 20260417 0 24.77 24.8 24.75 24.76 8395 24.76 down down correct
OXLCP.US Oxford Lane Capital Corp 20260417 0 24.9 24.94 24.865 24.9 11600 24.9
OXSQ.US Oxford Square Capital Corp 20260417 0 1.88 1.9 1.86 1.9 1367600 1.9 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260417 0 23.7 23.8 23.7 23.8 2600 23.8 up up correct
OZK.US Bank OZK 20260417 0 48.43 49.7 48.28 48.73 1441700 48.73 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260417 0 16.615 16.7 16.57 16.7 18700 16.4127 up up correct
PAA.US Plains All American Pipeline L.P 20260417 0 21.38 21.38 20.9 21.02 4336000 20.6388 down up incorrect
PAAS.US Pan American Silver Corp 20260417 0 58.38 60.56 58.04 59.06 6294500 59.06 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260417 0 1.7 1.75 1.66 1.69 8531500 1.69 down up incorrect
PAGP.US Plains GP Holdings L.P 20260417 0 22.99 23.01 22.6 22.69 2990100 22.3026 down down correct
PAHC.US Phibro Animal Health Corporation 20260417 0 54.99 57.48 54.5 57.07 175599 57.07 up up correct
PALI.US Palisade Bio Inc 20260417 0 2.35 2.45 2.28 2.4 3537400 2.4 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260417 0 7.85 7.925 7.75 7.9 404500 7.9 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260417 0 170.48 170.62 166.7 167.85 7037300 167.85 down up incorrect
PASG.US Passage Bio Inc 20260417 0 11.655 12.05 11.65 11.67 20400 11.67 up down incorrect
PATK.US Patrick Industries Inc 20260417 0 104.85 114.24 104.85 106.93 756500 106.93 up up correct
PAVM.US PAVmed Inc 20260417 0 9.29 9.34 9.1 9.12 6300 9.12 down down correct
PAX.US Patria Investments Limited 20260417 0 13.35 13.49 13.24 13.35 912500 13.35
PAYO.US Payoneer Global Inc. Common Stock 20260417 0 5.26 5.32 5.2 5.27 2134100 5.27 up up correct
PAYS.US PaySign Inc 20260417 0 5.98 6.39 5.88 6.29 927700 6.29 up up correct
PAYX.US Paychex Inc 20260417 0 93.08 93.3 91.18 91.96 3215600 91.96 down down correct
PBFS.US Pioneer Bancorp Inc 20260417 0 14.21 14.38 14.14 14.38 9700 14.38 up up correct
PBHC.US Pathfinder Bancorp Inc 20260417 0 13.57 13.57 13.47 13.47 138 13.47 down down correct
PBLA.US Panbela Therapeutics Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260417 0 7.41 7.57 7.23 7.47 264700 7.47 up up correct
PCAR.US PACCAR Inc 20260417 0 125.85 127.89 125 126.25 3076700 126.25 up up correct
PCB.US PCB Bancorp 20260417 0 24 24.99 24 24.23 91300 24.23 up up correct
PCRX.US Pacira BioSciences Inc 20260417 0 24.06 24.89 23.81 24.72 471500 24.72 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260417 0 3.21 3.45 3 3.1 96900 3.1 down up incorrect
PCT.US PureCycle Technologies Inc 20260417 0 7.01 7.1 6.625 6.77 4248800 6.77 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260417 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260417 0 0.485 0.485 0.485 0.485 7451 0.485
PCTY.US Paylocity Holding Corporation 20260417 0 101.21 102.1 99.89 100.78 708000 100.78 down down correct
PCVX.US Vaxcyte Inc 20260417 0 62.91 63.31 61.33 62.35 1151600 62.35 down down correct
PCYO.US Pure Cycle Corporation 20260417 0 11.23 11.5 11.23 11.46 51700 11.46 up up correct
PDD.US Pinduoduo Inc 20260417 0 107.79 108.23 104.05 104.79 11152400 104.79 down down correct
PDEX.US Pro 20260417 0 53.03 53.99 52.549 53.4 30433 53.4 up up correct
PDFS.US PDF Solutions Inc 20260417 0 43.05 44.145 42.505 43.97 530488 43.97 up up correct
PDLB.US PDL Community Bancorp 20260417 0 17.78 18.05 17.75 17.95 76800 17.95 up up correct
PDSB.US PDS Biotechnology Corporation 20260417 0 1.3 1.365 1.24 1.31 728800 1.31 up up correct
PDSKX.US PDSKX 20260417 0 28.39 28.39 28.39 28.39 0 28.39
PDSRX.US PDSRX 20260417 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260417 0 28.81 28.81 28.81 28.81 0 28.81
PEB.US PH 20260417 0 18.4999 18.4999 18.4999 18.4999 0 18.4999
PEBK.US Peoples Bancorp of North Carolina Inc 20260417 0 41.45 42.625 41.25 42.16 54745 42.16 up up correct
PEBO.US Peoples Bancorp Inc 20260417 0 33.98 35.11 33.98 34.36 301900 34.36 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260417 0 38.96 39.66 38.72 39.59 605800 39.59 up up correct
PEGA.US Pegasystems Inc 20260417 0 44.49 44.91 43.38 43.61 1945800 43.61 down down correct
PENN.US Penn National Gaming Inc 20260417 0 16.19 16.43 15.73 15.85 3539700 15.85 down down correct
PEP.US PepsiCo Inc 20260417 0 158.26 160.03 156.47 157.67 7799900 157.67 down down correct
PERI.US Perion Network Ltd 20260417 0 10.5 10.66 10.45 10.61 379600 10.61 up up correct
PESI.US Perma 20260417 0 12.29 13.11 12.29 12.9 188000 12.9 up up correct
PETS.US PetMed Express Inc 20260417 0 2.35 2.45 2.32 2.33 89300 2.33 down down correct
PETZ.US TDH Holdings Inc 20260417 0 1.078 1.078 1.04 1.04 600 1.04 down down correct
PFALX.US PFALX 20260417 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20260417 0 95.3 97.45 93.27 95.72 86000 95.72 up up correct
PFFLX.US PFFLX 20260417 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20260417 0 94.71 96.54 94.42 96.17 1259200 96.17 up up correct
PFIS.US Peoples Financial Services Corp 20260417 0 57.37 59.43 57.23 58.45 85600 58.45 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260417 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20260417 0 8.66 8.94 8.66 8.92 1076500 8.92 up up correct
PFX.US Phenixfin Corporation 20260417 0 41.27 42.5399 41.005 41.005 1286 41.005 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260417 0 23.82 23.93 23.815 23.82 1600 23.82
PGC.US Peapack 20260417 0 39.13 40.41 38.7 39.44 134400 39.44 up down incorrect
PGEN.US Precigen Inc 20260417 0 4.04 4.05 3.91 3.98 2504400 3.98 down up incorrect
PGNY.US Progyny Inc 20260417 0 17.93 18.51 17.93 18.12 1086100 18.12 up down incorrect
PHAR.US Pharming Group NV 20260417 0 17.61 17.685 17.34 17.34 7000 17.34 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260417 0 12.88 13.27 12.665 13.19 922600 13.19 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260417 0 1.29 1.31 1.275 1.29 103700 1.29
PHUN.US Phunware Inc 20260417 0 2.12 2.24 2.09 2.2 241800 2.2 up up correct
PHVS.US Pharvaris N.V 20260417 0 29.25 29.89 28.48 28.58 149201 28.58 down down correct
PI.US Impinj Inc 20260417 0 114.29 117.04 111.66 112.28 391200 112.28 down down correct
PIIVX.US PIIVX 20260417 0 48.51 48.51 48.51 48.51 0 48.51
PINC.US Premier Inc 20260417 0 21.28 21.28 21.28 21.28 275 21.28
PKBK.US Parke Bancorp Inc 20260417 0 29.95 31.45 29.95 30.43 193859 30.43 up up correct
PKOH.US Park 20260417 0 26.23 27.45 26.23 27.3 26300 27.1821 up up correct
PLAB.US Photronics Inc 20260417 0 47.12 48.55 46.18 48.38 1133500 48.38 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260417 0 14.55 15.02 14 14.28 2907500 14.28 down down correct
PLBC.US Plumas Bancorp 20260417 0 52.55 53.57 52.03 52.25 61600 51.912 down down correct
PLBY.US PLBY Group Inc 20260417 0 1.75 1.9 1.7 1.81 1593193 1.81 up up correct
PLCE.US The Children's Place Inc 20260417 0 3.63 3.76 3.48 3.51 728300 3.51 down down correct
PLMR.US Palomar Holdings Inc 20260417 0 132.14 135.135 130.925 132.55 185800 132.55 up up correct
PLPC.US Preformed Line Products Company 20260417 0 304 322.44 302.36 318.6 182100 318.6 up up correct
PLRX.US Pliant Therapeutics Inc 20260417 0 1.3 1.38 1.3 1.33 424470 1.33 up up correct
PLSE.US Pulse Biosciences Inc 20260417 0 21.3 23.4 21.3 23.4 251000 23.4 up up correct
PLTK.US Playtika Holding Corp 20260417 0 3.6 3.65 3.565 3.62 1143600 3.62 up up correct
PLUG.US Plug Power Inc 20260417 0 2.94 2.96 2.76 2.78 83567800 2.78 down down correct
PLUS.US ePlus inc 20260417 0 83.46 85.62 83.05 85.17 179100 85.17 up up correct
PLXS.US Plexus Corp 20260417 0 226.57 229.24 221.21 228.64 217600 228.64 up up correct
PMAAX.US PMAAX 20260417 0 10.15 10.15 10.15 10.15 0 10.15
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260417 0 0.7161 0.74 0.716 0.7286 54900 0.7286 up up correct
PMFLX.US PMFLX 20260417 0 10.15 10.15 10.15 10.15 0 10.1147
PMT.US PC 20260417 0 18.575 18.64 18.55 18.56 5770 18.56 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260417 0 18.23 19.125 18.09 18.75 72800 18.75 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260417 0 1.4 1.44 1.38 1.38 493900 1.38 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260417 0 1.36 1.36 1.33 1.36 263300 1.36
PNFP.US Pinnacle Financial Partners Inc 20260417 0 94.67 97.95 94.67 97.06 1620979 96.5695 up down incorrect
PNNT.US PennantPark Investment Corporation 20260417 0 4.68 4.8 4.68 4.76 794800 4.76 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260417 0 196.8 201.73 178.64 200.3 81800 200.3 up up correct
PNTG.US The Pennant Group Inc 20260417 0 30.76 31.18 30.677 30.74 149100 30.74 down down correct
PODD.US Insulet Corporation 20260417 0 204.14 205.95 201.89 203.73 864800 203.73 down down correct
POLA.US Polar Power Inc 20260417 0 1.75 1.77 1.7 1.75 75869 1.75
POOL.US Pool Corporation 20260417 0 228.44 235.13 227.32 227.62 861200 227.62 down up incorrect
POW.US Powered Brands 20260417 0 27.25 28.23 27.25 27.953 53000 27.953 up down incorrect
POWI.US Power Integrations Inc 20260417 0 56.83 60.11 56.16 58.65 777500 58.65 up down incorrect
POWL.US Powell Industries Inc 20260417 0 237 246.69 230.71 241.01 928900 241.01 up up correct
POWW.US AMMO Inc 20260417 0 2.12 2.23 2.06 2.07 1570500 2.07 down down correct
POWWP.US AMMO Inc 20260417 0 24.75 24.9 24.75 24.9 9000 24.9 up up correct
PPBT.US Purple Biotech Ltd 20260417 0 4.06 5 4.02 4.87 101000 4.87 up up correct
PPC.US Pilgrim's Pride Corporation 20260417 0 33.54 34 33.33 33.91 952500 33.91 up up correct
PPIH.US Perma 20260417 0 32.62 33.77 30.04 30.31 141800 30.31 down down correct
PPSI.US Pioneer Power Solutions Inc 20260417 0 2.59 2.89 2.56 2.84 254387 2.84 up up correct
PPTA.US Midas Gold Corp. 20260417 0 32.5 34.15 32.28 33.9 2069100 33.9 up up correct
PRAA.US PRA Group Inc 20260417 0 20.84 21.45 20.7 21.09 259700 21.09 up up correct
PRAX.US Praxis Precision Medicines Inc 20260417 0 326.26 346.345 324.87 342.5 425200 342.5 up up correct
PRCH.US Porch Group Inc 20260417 0 7.82 8.35 7.82 8.2 3168500 8.2 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260417 0 24.69 25.51 24.69 25.14 755600 25.14 up up correct
PRDO.US Perdoceo Education Corporation 20260417 0 35.69 36.64 35.47 36.32 555500 36.32 up up correct
PRFX.US PainReform Ltd 20260417 0 2.64 2.78 2.64 2.73 25942 2.73 up up correct
PRGS.US Progress Software Corporation 20260417 0 30.97 31.31 30.22 30.93 1665400 30.93 down down correct
PRIM.US Primoris Services Corporation 20260417 0 161.46 167.49 160.01 164.81 2386300 164.81 up up correct
PRIVX.US Sharespost 100 Fund 20260417 0 47.6 47.6 47.6 47.6 0 47.6
PRLD.US Prelude Therapeutics Incorporated 20260417 0 4.5 4.51 4.1 4.44 367400 4.44 down down correct
PRLVX.US PRLVX 20260417 0 46.65 46.65 46.65 46.65 0 46.65
PROF.US Profound Medical Corp 20260417 0 6.68 6.8 6.49 6.65 117900 6.65 down up incorrect
PROV.US Provident Financial Holdings Inc 20260417 0 17.29 17.35 17.04 17.04 7800 17.04 down up incorrect
PRPH.US ProPhase Labs Inc 20260417 0 0.1189 0.135 0.0721 0.1 230055 0.1 down up incorrect
PRPL.US Purple Innovation Inc 20260417 0 0.63 0.64 0.6214 0.629 287349 0.629 down up incorrect
PRPO.US Precipio Inc 20260417 0 28.82 29.23 28.225 28.3 13500 28.3 down down correct
PRQR.US ProQR Therapeutics N.V 20260417 0 2.01 2.06 1.9601 1.99 614811 1.99 down down correct
PRTA.US Prothena Corporation plc 20260417 0 10.71 10.985 10.7 10.9 486483 10.9 up up correct
PRTC.US PureTech Health plc 20260417 0 18.37 18.371 18.3 18.3 6100 18.3 down down correct
PRTH.US Priority Technology Holdings Inc 20260417 0 5.08 5.405 5.07 5.15 617900 5.15 up up correct
PRTS.US CarParts.com Inc 20260417 0 0.82 0.8787 0.82 0.8698 671942 0.8698 up up correct
PRVA.US Privia Health Group Inc 20260417 0 23.89 24.34 22.52 24.02 803300 24.02 up up correct
PSA.US PQ 20260417 0 15.66 15.66 15.6099 15.6099 5628 15.6099 down down correct
PSEC.US Prospect Capital Corporation 20260417 0 2.81 2.91 2.79 2.81 6675900 2.764
PSHG.US Performance Shipping Inc 20260417 0 1.89 1.96 1.87 1.91 38900 1.91 up up correct
PSMT.US PriceSmart Inc 20260417 0 158.49 162.75 158.49 161.78 171100 161.78 up up correct
PSNL.US Personalis Inc 20260417 0 6.96 7.04 6.72 6.73 1399800 6.73 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260417 0 17.32 17.32 17.32 17.32 0 17.32
PSTV.US Plus Therapeutics Inc 20260417 0 6.01 6.44 5.76 6.39 263100 6.39 up up correct
PTC.US PTC Inc 20260417 0 140.59 141.89 139.47 139.74 858000 139.74 down down correct
PTCT.US PTC Therapeutics Inc 20260417 0 73.35 73.44 71.33 72.43 1500500 72.43 down down correct
PTEN.US Patterson 20260417 0 9.8 9.81 9.17 9.42 15493200 9.42 down down correct
PTGX.US Protagonist Therapeutics Inc 20260417 0 105.57 106.903 103.51 105.98 1006300 105.98 up up correct
PTIX.US Protagenic Therapeutics Inc 20260417 0 0.555 0.57 0.536 0.57 2400 0.57 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260417 0 0.0032 0.004 0.0032 0.004 59040 0.004 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260417 0 5.68 5.96 5.61 5.91 2312800 5.91 up up correct
PTON.US Peloton Interactive Inc 20260417 0 5.1 5.17 4.965 5.1 14282200 5.1
PTPI.US Petros Pharmaceuticals Inc 20260417 0 0.008 0.008 0.007 0.007 375000 0.007 down down correct
PUBM.US PubMatic Inc 20260417 0 9.82 9.895 9.67 9.81 739700 9.81 down down correct
PUCK.US Goal Acquisitions Corp 20260417 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260417 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260417 0 1.244 1.291 1.2 1.26 67000 1.26 up up correct
PWP.US Perella Weinberg Partners 20260417 0 21.99 22.828 21.43 21.56 1077600 21.56 down down correct
PXLW.US Pixelworks Inc 20260417 0 5.48 5.6 5.37 5.57 40100 5.57 up up correct
PXS.US Pyxis Tankers Inc 20260417 0 4.44 4.47 4.39 4.44 23400 4.44
PYPD.US PolyPid Ltd 20260417 0 4.7 4.8 4.65 4.74 63100 4.74 up up correct
PYPL.US PayPal Holdings Inc 20260417 0 50.345 51.2 49.773 50.81 18758600 50.81 up up correct
PYXS.US Pyxis Oncology Inc. 20260417 0 1.72 1.75 1.65 1.66 337800 1.66 down down correct
PZZA.US Papa John's International Inc 20260417 0 37.15 38.17 37.03 37.46 1110200 37.46 up down incorrect
QCOM.US QUALCOMM Incorporated 20260417 0 136.69 136.97 134.41 136.2 9667600 136.2 down up incorrect
QCRH.US QCR Holdings Inc 20260417 0 91.75 94.09 91.665 92.77 131427 92.77 up down incorrect
QDEL.US Quidel Corporation 20260417 0 12.98 13.02 12.15 12.71 4825100 12.71 down down correct
QFIN.US 360 DigiTech Inc 20260417 0 14.14 14.43 14 14.13 1516000 13.3342 down down correct
QH.US Quhuo Limited 20260417 0 0.075 0.0855 0.07 0.0855 3402 2.565 up up correct
QLYS.US Qualys Inc 20260417 0 85.48 86 82.56 83.17 1368900 83.17 down down correct
QMCO.US Quantum Corporation 20260417 0 7.18 7.51 7 7.28 523500 7.28 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260417 0 6.525 6.525 6.34 6.46 20800 6.46 down down correct
QNST.US QuinStreet Inc 20260417 0 12.77 12.91 12.655 12.75 831068 12.75 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260417 0 29.49 29.69 29.47 29.56 122900 29.56 up up correct
QRHC.US Quest Resource Holding Corporation 20260417 0 1.12 1.39 1.1 1.18 141000 1.18 up up correct
QRVO.US Qorvo Inc 20260417 0 82.24 83.11 80.46 81.9 1085800 81.9 down down correct
QSI.US Quantum 20260417 0 1.07 1.14 1.06 1.07 7021500 1.07
QSIAW.US Quantum 20260417 0 0.1994 0.1994 0.1994 0.1994 7690 0.1994
QTRX.US Quanterix Corporation 20260417 0 3.48 3.715 3.465 3.5 1021300 3.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260417 0 9.57 9.905 9.345 9.57 22053500 9.57
QUIK.US QuickLogic Corporation 20260417 0 12.63 12.7267 11.69 11.94 254888 11.94 down up incorrect
QURE.US uniQure N.V 20260417 0 17.05 17.89 17.015 17.58 1903100 17.58 up down incorrect
RAIL.US FreightCar America Inc 20260417 0 9.06 9.34 9.02 9.17 83800 9.17 up up correct
RAIN.US Rain Therapeutics Inc 20260417 0 2.37 2.37 2.15 2.27 11000 2.27 down down correct
RAND.US Rand Capital Corporation 20260417 0 10.7999 10.8 10.71 10.8 2149 10.8 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260417 0 0.92 0.99 0.88 0.956 1305200 0.956 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260417 0 24.94 25.24 24.54 24.81 1725500 24.81 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260417 0 2.45 2.5 2.35 2.47 182000 2.47 up down incorrect
RBB.US RBB Bancorp 20260417 0 22.66 23.135 22.56 22.87 62300 22.7167 up up correct
RBBN.US Ribbon Communications Inc 20260417 0 2.77 2.83 2.75 2.81 843000 2.81 up up correct
RBCAA.US Republic Bancorp Inc 20260417 0 73.84 76.27 73.005 75.47 75028 75.47 up up correct
RBCN.US Rubicon Technology Inc 20260417 0 3.33 3.33 3.33 3.33 300 3.33
RBKB.US Rhinebeck Bancorp Inc 20260417 0 15.61 15.61 15.37 15.37 1919 15.37 down down correct
RCAT.US Red Cat Holdings Inc 20260417 0 13.96 14.18 12.335 12.72 13614600 12.72 down down correct
RCEL.US AVITA Medical Inc 20260417 0 5.15 5.26 5.01 5.14 197800 5.14 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260417 0 9.07 9.07 9.07 9.07 0 9.07
RCICX.US Resource Credit Income Fund Class C 20260417 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260417 0 9.07 9.07 9.07 9.07 0 9.07
RCILX.US RCILX 20260417 0 9.08 9.08 9.08 9.08 0 9.08
RCIWX.US Resource Credit Income Fund Class W Shar 20260417 0 9.06 9.06 9.06 9.06 0 9.06
RCKT.US Rocket Pharmaceuticals Inc 20260417 0 4 4.1 3.9 3.91 2036200 3.91 down down correct
RCKY.US Rocky Brands Inc 20260417 0 42.86 44.83 42.86 43.89 77433 43.89 up up correct
RCMT.US RCM Technologies Inc 20260417 0 30.5 32 30.32 31.76 102700 31.76 up up correct
RCON.US Recon Technology Ltd 20260417 0 0.85 0.92 0.82 0.91 45000 0.91 up up correct
RDCM.US RADCOM Ltd 20260417 0 13.12 13.78 12.66 12.86 51800 12.86 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260417 0 0.835 0.835 0.78 0.802 56100 0.802 down up incorrect
RDI.US Reading International Inc 20260417 0 1.16 1.21 1.16 1.2 36700 1.2 up down incorrect
RDIB.US Reading International Inc 20260417 0 9.9899 9.9899 9.9899 9.9899 994 9.9899
RDNT.US RadNet Inc 20260417 0 61.19 63.17 59.79 60.39 648000 60.39 down down correct
RDVT.US Red Violet Inc 20260417 0 39.31 39.53 38.045 39.42 81300 39.42 up up correct
RDWR.US Radware Ltd 20260417 0 25.85 26.04 25.62 25.76 276100 25.76 down up incorrect
REAL.US The RealReal Inc 20260417 0 11.71 12.465 11.71 12.08 4125200 12.08 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260417 0 2.63 2.76 2.61 2.74 833130 2.74 up down incorrect
REE.US REE Automotive Ltd. 20260417 0 0.63 0.63 0.612 0.621 23100 0.621 down up incorrect
REED.US Reed's Inc 20260417 0 4.13 4.21 3.8 3.96 12900 3.96 down up incorrect
REFR.US Research Frontiers Incorporated 20260417 0 0.95 0.95 0.93 0.93 4900 0.93 down up incorrect
REG.US Regency Centers Corporation 20260417 0 79.65 81.14 79.54 80.93 1453600 80.93 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260417 0 754.74 758.61 746.91 750.57 513000 750.57 down down correct
REKR.US Rekor Systems Inc 20260417 0 0.933 0.964 0.88 0.89 2861100 0.89 down down correct
RELI.US Reliance Global Group Inc 20260417 0 492 492 490 490 1700 490 down down correct
RELL.US Richardson Electronics Ltd 20260417 0 13.39 13.75 13.2 13.65 96700 13.65 up up correct
RELY.US Remitly Global Inc. Common Stock 20260417 0 19.98 20.2 19.77 20.01 8463600 20.01 up up correct
REPL.US Replimune Group Inc 20260417 0 2.21 2.27 2.09 2.17 5934400 2.17 down down correct
RETO.US ReTo Eco 20260417 0 1.1 1.12 1.03 1.08 174895 1.08 down down correct
REYN.US Reynolds Consumer Products Inc 20260417 0 21.86 22.52 21.86 22.35 990800 22.35 up up correct
RFIL.US RF Industries Ltd 20260417 0 14.41 14.84 13.8 13.92 344011 13.92 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260417 0 30.46 30.5 28.08 28.67 153000 28.67 down down correct
RGCO.US RGC Resources Inc 20260417 0 22.64 22.82 21.99 22.5 8500 22.5 down down correct
RGEN.US Repligen Corporation 20260417 0 131.31 134.23 130.29 131.21 1122400 131.21 down down correct
RGLD.US Royal Gold Inc 20260417 0 265.84 275.5 264.53 268.12 829200 268.12 up up correct
RGNX.US REGENXBIO Inc 20260417 0 9.485 9.62 9.28 9.49 454000 9.49 up up correct
RGP.US Resources Connection Inc 20260417 0 3.91 4.03 3.91 3.93 188121 3.93 up up correct
RIBT.US RiceBran Technologies 20260417 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260417 0 24.86 26.38 24.86 26.22 97200 26.22 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260417 0 32.8 33.17 32 32.43 418083 32.43 down down correct
RILY.US B. Riley Financial Inc 20260417 0 7.85 7.89 7.61 7.8 1034000 7.8 down down correct
RILYN.US B. Riley Financial Inc 20260417 0 24.39 24.39 23.83 24.29 22000 24.29 down down correct
RILYP.US B. Riley Financial Inc 20260417 0 12.1 12.1 11.6 11.6 2400 11.6 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260417 0 18.5 18.5 18.005 18.03 27800 18.03 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260417 0 16.37 16.45 16 16.12 40100 16.12 down down correct
RIOT.US Riot Blockchain Inc 20260417 0 17.48 18.48 17.05 18.11 20578400 18.11 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260417 0 17.115 17.775 17.09 17.23 32234700 17.23 up up correct
RKDA.US Arcadia Biosciences Inc 20260417 0 1.35 1.46 0.89 1.18 293400 1.18 down down correct
RKLB.US Rocket Lab USA Inc. 20260417 0 84.08 86.99 83.6 84.8 26066300 84.8 up up correct
RLAY.US Relay Therapeutics Inc 20260417 0 16.51 17.32 16.16 16.76 2360700 16.76 up up correct
RLMD.US Relmada Therapeutics Inc 20260417 0 7.15 7.54 7.03 7.48 2384628 7.48 up up correct
RLYB.US Rallybio Corporation Common Stock 20260417 0 8.26 8.275 8.11 8.22 32600 8.22 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260417 0 14.3 14.645 14 14.55 147000 14.55 up up correct
RMBS.US Rambus Inc 20260417 0 123 128.59 122 126.93 2107700 126.93 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260417 0 2.25 2.36 2.18 2.25 25900 2.25
RMNI.US Rimini Street Inc 20260417 0 3.67 3.775 3.66 3.72 493500 3.72 up up correct
RMR.US The RMR Group Inc 20260417 0 16.76 17.03 16.71 16.96 159800 16.5126 up up correct
RMTI.US Rockwell Medical Inc 20260417 0 0.915 0.9399 0.9044 0.9137 194032 0.9137 down down correct
RNA.US Avidity Biosciences Inc 20260417 0 13.99 14.625 13.985 14.41 632810 14.41 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260417 0 9 9 8.61 8.8 4344 8.8 down down correct
RNST.US Renasant Corporation 20260417 0 40 41.06 39.18 40.47 763300 40.47 up down incorrect
RNW.US Renew Energy Global PLC 20260417 0 5.03 5.08 4.99 4.99 734100 4.99 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260417 0 0.005 0.008 0.004 0.007 4900 0.007 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260417 0 0.99 1.03 0.98 1 257800 1 up down incorrect
ROAD.US Construction Partners Inc 20260417 0 115.02 126.88 114.99 125.64 1033800 125.64 up down incorrect
ROCK.US Gibraltar Industries Inc 20260417 0 38.45 40.03 38.38 39.4 341700 39.4 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260417 0 29.54 30.18 29 29.83 6502900 29.83 up up correct
ROKU.US Roku Inc 20260417 0 113 116.805 112.33 116.19 3105900 116.19 up up correct
ROOT.US Root Inc 20260417 0 52.96 55.86 52.93 54.7 420500 54.7 up up correct
ROST.US Ross Stores Inc 20260417 0 224.12 228.71 223 227.82 2909700 227.82 up up correct
RPAY.US Repay Holdings Corporation 20260417 0 3.975 4.29 3.73 4.11 25111400 4.11 up up correct
RPD.US Rapid7 Inc 20260417 0 5.89 5.92 5.63 5.68 1742000 5.68 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260417 0 2.26 2.355 2.24 2.28 199400 2.28 up up correct
RPRX.US Royalty Pharma plc 20260417 0 48.6 50 48.35 50 3036200 50 up up correct
RRBI.US Red River Bancshares Inc 20260417 0 95.87 98.85 95.76 96.53 73000 96.53 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260417 0 4.05 4.3 3.87 3.95 713100 3.95 down down correct
RRR.US Red Rock Resorts Inc 20260417 0 57.69 57.95 55.88 56.91 1088800 56.91 down down correct
RSSS.US Research Solutions Inc 20260417 0 2.42 2.6 2.42 2.59 51400 2.59 up up correct
RSVR.US Reservoir Media Inc 20260417 0 9.95 10.2 9.78 10 91500 10 up up correct
RSVRW.US Reservoir Media Management Inc 20260417 0 0.21 0.21 0.21 0.21 0 0.21
RUN.US Sunrun Inc 20260417 0 12.34 12.49 12.13 12.4 16998100 12.4 up up correct
RUSHA.US Rush Enterprises Inc 20260417 0 70.92 74.85 70.79 73.93 544800 73.93 up up correct
RUSHB.US Rush Enterprises Inc 20260417 0 72.04 75.27 71.29 74.2 66400 74.2 up down incorrect
RVMD.US Revolution Medicines Inc 20260417 0 149.48 151.135 145.52 148.63 4759900 148.63 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260417 0 0.9 0.92 0.85 0.85 781700 0.85 down down correct
RVSB.US Riverview Bancorp Inc 20260417 0 5.55 5.61 5.45 5.48 50100 5.48 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260417 0 6.72 6.87 6.72 6.77 573600 6.77 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260417 0 3.74 3.88 3.71 3.78 14319000 3.78 up down incorrect
RXST.US RxSight Inc. Common Stock 20260417 0 7.6 7.72 7.31 7.61 600124 7.61 up down incorrect
RXT.US Rackspace Technology Inc 20260417 0 1.4 1.5794 1.385 1.47 10430436 1.47 up down incorrect
RYAAY.US Ryanair Holdings plc 20260417 0 61.1 63.96 61.1 62.03 1917500 62.03 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260417 0 89.76 90.508 86.6 88.69 688600 88.69 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260417 0 25.16 25.205 25.12 25.15 6400 25.15 down up incorrect
RZLT.US Rezolute Inc 20260417 0 3.61 3.65 3.45 3.46 1108500 3.46 down up incorrect
SABR.US Sabre Corporation 20260417 0 1.79 1.9 1.76 1.89 5426100 1.89 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260417 0 3.97 4.03 3.83 3.85 346100 3.85 down down correct
SABSW.US SAB Biotherapeutics Inc 20260417 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260417 0 75.84 77.42 75.57 76.69 75500 76.69 up up correct
SAIA.US Saia Inc 20260417 0 430.04 445.08 429.02 434.22 709500 434.22 up up correct
SALM.US Salem Media Group Inc 20260417 0 0.415 0.45 0.415 0.45 9275 0.45 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260417 0 13.69 13.89 13.67 13.73 19600 13.73 up up correct
SANA.US Sana Biotechnology Inc 20260417 0 3.56 3.63 3.505 3.52 3260000 3.52 down down correct
SANM.US Sanmina Corporation 20260417 0 171.8 176.46 171 174.09 1042000 174.09 up up correct
SANW.US S&W Seed Company 20260417 0 0.0335 0.0335 0.0335 0.0335 567 0.0335
SATS.US EchoStar Corporation 20260417 0 135.27 135.68 132.09 133.21 5818100 133.21 down down correct
SAVA.US Cassava Sciences Inc 20260417 0 1.75 1.76 1.69 1.73 463062 1.73 down down correct
SBAC.US SBA Communications Corporation 20260417 0 221.66 224.27 220.24 223.14 944700 223.14 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260417 0 32.67 33.56 32.47 32.73 715300 32.73 up up correct
SBET.US Sharplink Gaming Ltd 20260417 0 7.96 8.09 7.78 7.99 7866200 7.99 up up correct
SBFG.US SB Financial Group Inc 20260417 0 22.22 22.7 22.18 22.54 10800 22.54 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260417 0 16.65 17.11 16.57 16.79 698300 16.79 up up correct
SBLK.US Star Bulk Carriers Corp 20260417 0 24.775 25.0775 24.345 24.45 983523 24.45 down down correct
SBNY.US Signature Bank 20260417 0 0.52 0.72 0.52 0.72 2100 0.72 up up correct
SBRA.US Sabra Health Care REIT Inc 20260417 0 20.65 20.76 20.5 20.68 1824600 20.68 up up correct
SBSI.US Southside Bancshares Inc 20260417 0 32.84 34 32.74 33.38 111300 33.38 up up correct
SBUX.US Starbucks Corporation 20260417 0 99.07 101.43 98.91 100 8133400 100 up up correct
SCHL.US Scholastic Corporation 20260417 0 39.76 39.85 39.63 39.77 757200 39.5723 up down incorrect
SCKT.US Socket Mobile Inc 20260417 0 0.93 0.93 0.87 0.93 154700 0.93
SCOR.US comScore Inc 20260417 0 7.95 8.21 7.95 8.1 9844 8.1 up up correct
SCPS.US Scopus BioPharma Inc 20260417 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260417 0 39.29 39.985 38.74 39.55 167105 39.55 up up correct
SCVL.US Shoe Carnival Inc 20260417 0 18.24 19.21 18.1 18.89 468400 18.89 up up correct
SCYX.US SCYNEXIS Inc 20260417 0 1.09 1.1399 1.07 1.11 772362 1.11 up up correct
SDGR.US Schrödinger Inc 20260417 0 12.34 12.5 11.65 12.34 2544100 12.34
SEAC.US SeaChange International Inc 20260417 0 3.51 3.51 3.51 3.51 300 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260417 0 7.89 8.287 7.64 8.04 126200 8.04 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260417 0 0.06 0.075 0.043 0.043 16500 0.043 down down correct
SEDG.US SolarEdge Technologies Inc 20260417 0 39.43 39.84 37.38 38.3 4301100 38.3 down down correct
SEED.US Origin Agritech Limited 20260417 0 1.27 1.35 1.25 1.28 27800 1.28 up up correct
SEER.US Seer Inc 20260417 0 2.05 2.05 1.97 2 537221 2 down down correct
SEIC.US SEI Investments Company 20260417 0 79.92 81 79.27 79.79 1150400 79.79 down down correct
SELF.US Global Self Storage Inc 20260417 0 5.36 5.38 5.26 5.31 33300 5.31 down down correct
SENEA.US Seneca Foods Corporation 20260417 0 131.91 142.04 121.36 140.27 139800 140.27 up up correct
SENEB.US Seneca Foods Corporation 20260417 0 159.83 159.83 159.83 159.83 472 159.83
SERA.US Sera Prognostics Inc. Class A Common Stock 20260417 0 2.33 2.35 2.25 2.3 47600 2.3 down down correct
SFBC.US Sound Financial Bancorp Inc 20260417 0 44.11 44.56 43.915 44.18 11911 44.18 up up correct
SFBS.US ServisFirst Bancshares Inc 20260417 0 77.27 79.68 76.873 77.86 387400 77.86 up up correct
SFIX.US Stitch Fix Inc 20260417 0 3.82 4.009 3.8 3.85 2196800 3.85 up up correct
SFM.US Sprouts Farmers Market Inc 20260417 0 72.78 74.63 71.52 74.15 1981500 74.15 up up correct
SFNC.US Simmons First National Corporation 20260417 0 20.48 21.78 20.3 21.52 3024200 21.52 up up correct
SFST.US Southern First Bancshares Inc 20260417 0 56.24 59.41 56.06 57.78 359500 57.78 up up correct
SGA.US Saga Communications Inc 20260417 0 11.89 11.95 11.78 11.95 1600 11.95 up up correct
SGC.US Superior Group of Companies Inc 20260417 0 11.17 11.57 11.09 11.45 28100 11.45 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260417 0 3.9 4.115 3.87 4.09 249200 4.09 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260417 0 19.79 20.15 18.99 19.72 4752900 19.72 down down correct
SGMO.US Sangamo Therapeutics Inc 20260417 0 0.28 0.28 0.26 0.26 3127100 0.26 down down correct
SGRP.US SPAR Group Inc 20260417 0 0.6 0.64 0.6 0.61 77800 0.61 up up correct
SGRY.US Surgery Partners Inc 20260417 0 13.71 14.18 13.6 14 1258100 14 up up correct
SHBI.US Shore Bancshares Inc 20260417 0 19.6 20.28 19.49 19.98 260350 19.98 up up correct
SHC.US Sotera Health Company 20260417 0 16 16.5 15.98 16.3 2687900 16.3 up up correct
SHEN.US Shenandoah Telecommunications Company 20260417 0 16.07 16.36 16.05 16.28 278000 16.28 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260417 0 14.71 14.89 14.41 14.69 155400 14.69 down down correct
SHLS.US Shoals Technologies Group Inc 20260417 0 7.07 7.4 7.025 7.16 16918200 7.16 up up correct
SHO.US PI 20260417 0 20.37 20.37 20.015 20.015 2986 20.015 down down correct
SHOO.US Steven Madden Ltd 20260417 0 39.23 40.22 39.06 39.8 1081000 39.8 up up correct
SIBN.US SI 20260417 0 14.04 14.45 13.965 14.09 372991 14.09 up down incorrect
SIEB.US Siebert Financial Corp 20260417 0 1.88 1.93 1.85 1.91 21855 1.91 up down incorrect
SIFY.US Sify Technologies Limited 20260417 0 13.97 14.1 13.27 13.42 41800 13.42 down down correct
SIGA.US SIGA Technologies Inc 20260417 0 4.74 4.8 4.69 4.76 573100 4.76 up up correct
SIGI.US Selective Insurance Group Inc 20260417 0 80.67 83.21 80.16 82.77 380800 82.77 up up correct
SIGIP.US Selective Insurance Group Inc 20260417 0 16.41 16.475 16.33 16.33 4400 16.33 down down correct
SILC.US Silicom Ltd 20260417 0 29.39 29.55 27 28.7 175700 28.7 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260417 0 139.79 145.82 137.63 139.71 845800 139.71 down up incorrect
SINT.US Sintx Technologies Inc 20260417 0 2.7 2.795 2.64 2.69 20900 2.69 down down correct
SIRI.US Sirius XM Holdings Inc 20260417 0 24.73 25.91 24.73 25.48 7551600 25.48 up up correct
SISI.US Shineco Inc 20260417 0 0.25 0.25 0.25 0.25 100 0.25
SITM.US SiTime Corporation 20260417 0 484.05 505 480 503.63 442100 503.63 up up correct
SJ.US Scienjoy Holding Corporation 20260417 0 1.16 1.27 1.16 1.18 43100 1.18 up up correct
SKIN.US The Beauty Health Company 20260417 0 0.926 0.968 0.911 0.913 464700 0.913 down down correct
SKYT.US SkyWater Technology Inc 20260417 0 32.56 32.99 32.0587 32.89 705062 32.89 up up correct
SKYW.US SkyWest Inc 20260417 0 97.94 101.38 97.82 99.3 312300 99.3 up up correct
SLAB.US Silicon Laboratories Inc 20260417 0 212.28 213.74 212.1 212.89 275700 212.89 up up correct
SLDB.US Solid Biosciences Inc 20260417 0 8.65 8.74 8.34 8.63 977092 8.63 down down correct
SLGL.US Sol 20260417 0 75.7 77.22 72.5 73.87 40600 73.87 down down correct
SLGN.US Silgan Holdings Inc 20260417 0 41.08 42.36 40.84 41.99 1122200 41.99 up up correct
SLM.US SLM Corporation 20260417 0 22.39 23.02 22.39 22.64 3888600 22.64 up down incorrect
SLMBP.US SLM Corporation 20260417 0 74.4 74.4 74.25 74.25 1500 74.25 down up incorrect
SLN.US Silence Therapeutics plc 20260417 0 7.59 7.71 7.24 7.53 416500 7.53 down up incorrect
SLNG.US Stabilis Solutions Inc 20260417 0 3.56 3.83 3.44 3.47 25100 3.47 down up incorrect
SLNH.US Soluna Holdings Inc 20260417 0 1.25 1.25 1.09 1.13 9309900 1.13 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260417 0 7.88 8.2 7.32 7.4 26300 7.4 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260417 0 52.615 52.8 52.59 52.78 3948800 52.78 up down incorrect
SLP.US Simulations Plus Inc 20260417 0 14.19 14.83 14.19 14.37 344300 14.37 up up correct
SLRC.US SLR Investment Corp 20260417 0 16.05 16.36 16.01 16.13 576800 16.13 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260417 0 5.1 5.24 4.85 5.22 6051500 5.22 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260417 0 26.307 26.307 26.307 26.307 100 26.307
SMBC.US Southern Missouri Bancorp Inc 20260417 0 66.33 68.9 66.11 67.5 167600 67.5 up down incorrect
SMBK.US SmartFinancial Inc 20260417 0 42.04 43.09 41.1 42.38 80500 42.38 up down incorrect
SMCI.US Super Micro Computer Inc 20260417 0 29.06 29.13 28.18 28.56 21872300 28.56 down up incorrect
SMID.US Smith 20260417 0 32.62 33.98 31.99 33.98 10800 33.98 up up correct
SMIT.US Schmitt Industries Inc 20260417 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260417 0 24.55 25.48 24.06 25.15 4899800 25.15 up up correct
SMPL.US The Simply Good Foods Company 20260417 0 11.81 12.225 11.705 11.89 3154300 11.89 up up correct
SMSI.US Smith Micro Software Inc 20260417 0 0.7 0.75 0.7 0.71 72900 0.71 up up correct
SMTC.US Semtech Corporation 20260417 0 105.63 110.55 104.7 107.71 3572000 107.71 up up correct
SMTI.US Sanara MedTech Inc 20260417 0 20.17 21.49 20.09 20.77 106100 20.77 up up correct
SNAX.US Stryve Foods Inc 20260417 0 0.0004 0.0004 0.0004 0.0004 1003 0.0004
SNBR.US Sleep Number Corporation 20260417 0 2.2 2.68 2.2 2.53 2114198 2.53 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260417 0 18.22 18.98 18.195 18.33 870213 18.33 up up correct
SND.US Smart Sand Inc 20260417 0 5.2 5.2 4.78 4.98 368600 4.8812 down down correct
SNDL.US Sundial Growers Inc 20260417 0 1.51 1.54 1.49 1.51 1260900 1.51
SNDX.US Syndax Pharmaceuticals Inc 20260417 0 24.3 24.58 23.5 24.23 1660300 24.23 down down correct
SNES.US SenesTech Inc 20260417 0 1.63 1.67 1.6 1.6 10500 1.6 down down correct
SNEX.US StoneX Group Inc 20260417 0 107.01 107.92 104.73 106.03 767500 106.03 down up incorrect
SNFCA.US Security National Financial Corporation 20260417 0 9.72 9.93 9.6001 9.86 31243 9.86 up down incorrect
SNGX.US Soligenix Inc 20260417 0 1.18 1.25 1.17 1.25 574700 1.25 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260417 0 2.21 2.34 2.21 2.3 10000 2.3 up down incorrect
SNPS.US Synopsys Inc 20260417 0 452.55 459.02 447.18 449.58 1718200 449.58 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260417 0 24.71 24.71 24.26 24.26 13832 24.26 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260417 0 29.97 30.99 29.05 30.49 25600 30.49 up up correct
SNT.US Senstar Technologies Ltd. 20260417 0 3 3 2.89 2.93 20400 2.93 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260417 0 2 2.048 2 2.02 7600 2.02 up up correct
SNY.US Sanofi 20260417 0 48.47 48.59 48.05 48.06 2246100 48.06 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260417 0 19.6 20.13 19.39 19.43 73610400 19.43 down down correct
SOHOB.US Sotherly Hotels Inc 20260417 0 16.17 16.8 15.62 15.62 3500 15.62 down down correct
SOHON.US Sotherly Hotels Inc 20260417 0 15.715 15.715 15.715 15.715 0 15.715
SOHOO.US Sotherly Hotels Inc 20260417 0 18 18.6 17.595 17.595 1500 17.595 down down correct
SOHU.US Sohu.com Limited 20260417 0 15.75 16.01 15.56 15.7 41700 15.7 down down correct
SONM.US Sonim Technologies Inc 20260417 0 3.2 3.355 2.87 3 25600 3 down down correct
SONO.US Sonos Inc 20260417 0 14.44 14.68 14.33 14.37 1048100 14.37 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260417 0 0.56 0.569 0.498 0.52 1122800 0.52 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260417 0 5.17 5.34 5.17 5.28 130932 5.28 up up correct
SOTK.US Sono 20260417 0 4.19 4.23 4.0468 4.18 14288 4.18 down down correct
SPCB.US SuperCom Ltd 20260417 0 8.88 9.49 8.83 9.19 64300 9.19 up up correct
SPFI.US South Plains Financial Inc 20260417 0 43.94 45.09 43.51 44.42 137500 44.2453 up up correct
SPOK.US Spok Holdings Inc 20260417 0 11.39 11.67 11.3501 11.5 160499 11.5 up up correct
SPRB.US Spruce Biosciences Inc 20260417 0 68.51 74 68.51 70.3 32100 70.3 up up correct
SPRO.US Spero Therapeutics Inc 20260417 0 2.71 2.78 2.65 2.75 381200 2.75 up up correct
SPSC.US SPS Commerce Inc 20260417 0 57.65 58.6 57.25 57.62 499300 57.62 down down correct
SPT.US Sprout Social Inc 20260417 0 5.79 5.865 5.485 5.52 930100 5.52 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260417 0 1.61 1.61 1.48 1.52 2089200 1.52 down down correct
SPWR.US SunPower Corporation 20260417 0 1.21 1.225 1.14 1.18 1893900 1.18 down down correct
SQFT.US Presidio Property Trust Inc 20260417 0 3.28 3.48 3.28 3.29 42757 3.29 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260417 0 6.39 6.43 6.39 6.43 1800 6.43 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260417 0 18.31 18.62 17.2 17.42 3193100 17.42 down up incorrect
SRAX.US SRAX Inc 20260417 0 0.0003 0.0003 0.0003 0.0003 500 0.0003
SRCE.US 1st Source Corporation 20260417 0 73.04 75.43 73.04 74.65 191600 74.65 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260417 0 0.0008 0.0014 0.0008 0.0008 145960 0.0008
SRPT.US Sarepta Therapeutics Inc 20260417 0 21.23 21.75 21.02 21.55 2512100 21.55 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260417 0 58.89 58.89 58.89 58.89 0 58.89
SRRK.US Scholar Rock Holding Corporation 20260417 0 50.81 50.98 49.285 49.96 1757600 49.96 down down correct
SRTS.US Sensus Healthcare Inc 20260417 0 4.36 4.5 4.21 4.49 66200 4.49 up up correct
SRZN.US Surrozen Inc. Common Stock 20260417 0 30.51 31.7 29.65 31.56 133100 31.56 up up correct
SRZNW.US Surrozen Inc. Warrant 20260417 0 0.017 0.017 0.017 0.017 2992 0.017
SSB.US South State Corporation 20260417 0 98.61 101 98.58 99.93 1006600 99.93 up up correct
SSBI.US Summit State Bank 20260417 0 13.7 13.75 13.7 13.73 7900 13.73 up up correct
SSKN.US STRATA Skin Sciences Inc 20260417 0 0.18 0.19 0.17 0.17 4700 0.17 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260417 0 72.37 72.89 71.81 72.11 2349500 72.11 down down correct
SSP.US The E.W. Scripps Company 20260417 0 4.87 5.09 4.77 4.94 530400 4.94 up up correct
SSRM.US SSR Mining Inc 20260417 0 31.82 32.5 31.66 31.75 2543700 31.75 down down correct
SSSS.US SuRo Capital Corp 20260417 0 13.21 13.48 13.05 13.29 342000 13.29 up up correct
SSTI.US ShotSpotter Inc 20260417 0 6.87 7.04 6.765 6.9 59000 6.9 up up correct
SSYS.US Stratasys Ltd 20260417 0 8.78 8.97 8.76 8.79 871500 8.79 up up correct
STAA.US STAAR Surgical Company 20260417 0 24.77 25.28 24.16 25.08 895300 25.08 up up correct
STAB.US Statera Biopharma Inc 20260417 0 0.0001 0.0001 0.0001 0.0001 2240 0.0001
STBA.US S&T Bancorp Inc 20260417 0 43.97 44.87 43.82 44.15 221700 44.15 up down incorrect
STEP.US StepStone Group Inc 20260417 0 55.95 56.535 54.7 54.97 1097000 54.97 down down correct
STGW.US MDC Partners Inc 20260417 0 7.25 7.52 7.24 7.28 1878400 7.28 up up correct
STIM.US Neuronetics Inc 20260417 0 1.42 1.505 1.39 1.42 1133100 1.42
STKL.US SunOpta Inc 20260417 0 6.5 6.5 6.47 6.47 899900 6.47 down down correct
STKS.US The ONE Group Hospitality Inc 20260417 0 1.82 1.82 1.749 1.75 17587 1.75 down down correct
STLD.US Steel Dynamics Inc 20260417 0 196.05 202.59 196.02 200.32 1207100 200.32 up up correct
STNE.US StoneCo Ltd 20260417 0 15.5 15.81 14.87 15.1 6432800 12.4744 down down correct
STOK.US Stoke Therapeutics Inc 20260417 0 36.12 37.35 35.64 37.27 894300 37.27 up up correct
STRA.US Strategic Education Inc 20260417 0 82.55 83.32 82.17 83.21 141700 83.21 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260417 0 99.23 99.35 99.12 99.21 3376500 99.21 down down correct
STRL.US Sterling Construction Company Inc 20260417 0 451.71 466.13 445 463.65 594200 463.65 up up correct
STRO.US Sutro Biopharma Inc 20260417 0 30.57 32.58 29.785 31.55 296986 31.55 up up correct
STRR.US Star Equity Holdings Inc 20260417 0 9.5 9.65 9.46 9.65 3100 9.65 up up correct
STRRP.US Star Equity Holdings Inc 20260417 0 10.033 10.069 10 10.05 10500 10.05 up up correct
STRS.US Stratus Properties Inc 20260417 0 30.6 30.6 29.85 29.9 70700 29.9 down down correct
STRT.US Strattec Security Corporation 20260417 0 77.91 82.46 77.91 80.7 185500 80.7 up up correct
STTK.US Shattuck Labs Inc 20260417 0 7.45 7.67 7.16 7.53 312500 7.53 up up correct
STX.US Seagate Technology Holdings plc 20260417 0 544.45 553.57 537.52 547.75 3449100 547.75 up down incorrect
SUNS.US SLR Senior Investment Corp 20260417 0 7.75 7.99 7.75 7.8 172200 7.8 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260417 0 49.78 52.31 49.61 51.39 797800 51.39 up up correct
SURG.US SurgePays Inc. Common Stock 20260417 0 0.65 0.76 0.63 0.662 1073600 0.662 up up correct
SVA.US Sinovac Biotech Ltd 20260417 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260417 0 1.4 1.455 1.36 1.44 14361900 1.4306 up up correct
SVRA.US Savara Inc 20260417 0 5.79 5.89 5.67 5.78 1719100 5.78 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260417 0 0.02 0.02 0.02 0.02 10 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260417 0 1.67 1.79 1.67 1.75 27200 1.75 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260417 0 0.05 0.0598 0.0203 0.0203 13226 0.0203 down down correct
SWBI.US Smith & Wesson Brands Inc 20260417 0 14.89 15.01 14.75 14.85 390700 14.85 down down correct
SWIM.US Latham Group Inc 20260417 0 6.24 6.575 6.19 6.34 432700 6.34 up up correct
SWKS.US Skyworks Solutions Inc 20260417 0 59.13 60.23 57.51 58.99 3257500 58.99 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260417 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260417 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260417 0 1.9 2.06 1.9 2.01 31100 2.01 up up correct
SY.US So 20260417 0 2.83 2.87 2.78 2.83 448300 2.83
SYBT.US Stock Yards Bancorp Inc 20260417 0 72.08 73.79 72.03 72.57 156600 72.57 up up correct
SYBX.US Synlogic Inc 20260417 0 0.6347 0.6347 0.5951 0.6346 6549 0.6346 down down correct
SYNA.US Synaptics Incorporated 20260417 0 81.16 81.94 78.2 80.22 749100 80.22 down down correct
SYPR.US Sypris Solutions Inc 20260417 0 4.11 4.2 3.85 3.97 241500 3.97 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260417 0 0.0003 0.0003 0.0003 0.0003 3302 0.0003
SZZLU.US Sizzle Acquisition Corp. Unit 20260417 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260417 0 10.26 10.285 10.26 10.285 700 10.285 up up correct
TACT.US TransAct Technologies Incorporated 20260417 0 3.3 3.43 3.22 3.42 48800 3.42 up up correct
TAIT.US Taitron Components Incorporated 20260417 0 1.55 1.665 1.55 1.59 9951 1.59 up up correct
TAKMX.US TAKMX 20260417 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260417 0 5.18 5.18 5.17 5.18 1493500 5.18
TALKW.US Talkspace Inc 20260417 0 0.0035 0.0035 0.0035 0.0035 124100 0.0035
TANH.US Tantech Holdings Ltd 20260417 0 0.37 0.37 0.341 0.348 228900 0.348 down down correct
TAOP.US Taoping Inc 20260417 0 1.29 1.36 1.29 1.33 8000 1.33 up up correct
TARA.US Protara Therapeutics Inc 20260417 0 5.16 5.45 5.1 5.44 719100 5.44 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260417 0 69 69.68 66.663 67.24 852900 67.24 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260417 0 7.49 7.54 7.32 7.42 454221 7.42 down down correct
TATT.US TAT Technologies Ltd 20260417 0 42.2 43.08 40.02 40.62 294500 40.62 down down correct
TAYD.US Taylor Devices Inc 20260417 0 55.21 57.46 54.2 56.43 52900 56.43 up up correct
TBBK.US The Bancorp Inc 20260417 0 61.59 63.4 61.11 61.7 387200 61.7 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260417 0 3.7 3.77 3.68 3.75 1529500 3.75 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260417 0 0.011 0.011 0.011 0.011 6812 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260417 0 22.08 22.57 22.04 22.53 92200 22.53 up up correct
TBLT.US ToughBuilt Industries Inc 20260417 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260417 0 46.31 47.15 46.31 46.86 39796 46.86 up down incorrect
TBPH.US Theravance Biopharma Inc 20260417 0 16.97 17.24 16.74 17.23 436200 17.23 up down incorrect
TC.US TuanChe ADR 20260417 0 10.1 10.31 10.07 10.07 2300 10.07 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260417 0 103.6 106.12 102.52 104.58 364500 104.58 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260417 0 22.2 22.33 22 22.01 21200 22.01 down down correct
TCBK.US TriCo Bancshares 20260417 0 50.01 51.12 49.955 50.3 301026 50.3 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260417 0 17.343 17.343 17.25 17.25 400 17.25 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260417 0 41.5 42.825 41.42 42.12 116700 42.12 up up correct
TCCO.US Technical Communications Corporation 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260417 0 25.3 25.94 25.27 25.73 168700 25.73 up down incorrect
TCOM.US Trip.com Group Limited 20260417 0 55.58 55.7 55.06 55.19 2568500 55.19 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20260417 0 17.07 17.11 17.07 17.08 37525 17.08 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260417 0 4.24 4.42 4.24 4.33 929242 4.33 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260417 0 1.12 1.2 1.11 1.19 1304800 1.19 up down incorrect
TCX.US Tucows Inc 20260417 0 17.17 18.0799 17.025 17.63 21773 17.63 up up correct
TDAC.US Trident Acquisitions Corp 20260417 0 10.69 10.69 10.61 10.61 300 10.61 down down correct
TDACU.US Trident Acquisitions Corp 20260417 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260417 0 19.86 19.86 19.52 19.54 24997 19.54 down down correct
TDUP.US ThredUp Inc 20260417 0 4.49 4.855 4.455 4.46 4440400 4.46 down down correct
TEAM.US Atlassian Corporation Plc 20260417 0 70.115 70.5 65.91 66.94 23913000 66.94 down down correct
TECH.US Bio 20260417 0 58.49 59.95 58.25 59.23 1925300 59.23 up up correct
TELA.US TELA Bio Inc 20260417 0 0.734 0.734 0.663 0.683 67800 0.683 down down correct
TENB.US Tenable Holdings Inc 20260417 0 19.64 19.87 18.95 19.35 3183100 19.35 down down correct
TENX.US Tenax Therapeutics Inc 20260417 0 13.7 14.5 13.1 14.45 764400 14.45 up up correct
TER.US Teradyne Inc 20260417 0 375.74 381.47 371.1 380.38 2423200 380.38 up up correct
TERN.US Terns Pharmaceuticals Inc 20260417 0 52.72 52.72 52.61 52.65 6389310 52.65 down down correct
TFC.US PR 20260417 0 19.02 19.08 18.96 18.97 106753 18.97 down up incorrect
TFSL.US TFS Financial Corporation 20260417 0 14.8 15.18 14.69 14.99 807600 14.99 up down incorrect
TGLS.US Tecnoglass Inc 20260417 0 44.93 45.51 43.97 44.12 305500 44.12 down down correct
TGTX.US TG Therapeutics Inc 20260417 0 35.04 35.61 34.76 35.33 2607500 35.33 up up correct
TH.US Target Hospitality Corp 20260417 0 14.83 14.97 14.5501 14.84 584810 14.84 up up correct
THFF.US First Financial Corporation 20260417 0 66.75 69.06 66.75 67.51 106433 67.51 up down incorrect
THRM.US Gentherm Incorporated 20260417 0 29.45 30.77 29.05 29.77 254228 29.77 up up correct
THRY.US Thryv Holdings Inc 20260417 0 3.32 3.435 3.21 3.24 579400 3.24 down down correct
TIGO.US Millicom International Cellular S.A 20260417 0 81.26 82.17 78.32 81.38 2136100 81.38 up up correct
TIGR.US UP Fintech Holding Limited 20260417 0 7.27 7.42 7.23 7.3 2560800 7.3 up up correct
TIL.US Instil Bio Inc 20260417 0 8.9 8.98 8.6201 8.88 19422 8.88 down down correct
TILE.US Interface Inc 20260417 0 27.49 28.57 27.32 28.2 344500 28.2 up up correct
TIPT.US Tiptree Inc 20260417 0 17.34 17.55 17.28 17.4 228400 17.4 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260417 0 0.0065 0.008 0.0058 0.0063 277006 0.0063 down down correct
TITN.US Titan Machinery Inc 20260417 0 19.79 20.68 19.71 20.35 110100 20.35 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260417 0 1.09 1.29 1.09 1.26 122500 1.26 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260417 0 2.75 2.96 2.69 2.93 101300 2.93 up up correct
TLF.US Tandy Leather Factory Inc 20260417 0 2.4 2.4 2.36 2.38 3600 2.38 down down correct
TLRY.US Tilray Inc 20260417 0 6.97 7.17 6.86 6.86 3541200 6.86 down down correct
TLS.US Telos Corporation 20260417 0 4.49 4.51 4.34 4.36 701900 4.36 down down correct
TLSA.US Tiziana Life Sciences PLC 20260417 0 1.38 1.38 1.2 1.24 328000 1.24 down down correct
TMC.US TMC the metals company Inc 20260417 0 5.47 5.57 5.252 5.32 6978800 5.32 down down correct
TMCI.US Treace Medical Concepts Inc 20260417 0 1.89 1.98 1.86 1.94 552200 1.94 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260417 0 0.382 0.464 0.382 0.41 240300 0.41 up up correct
TMDX.US TransMedics Group Inc 20260417 0 114.41 120.91 113.34 115.87 979200 115.87 up up correct
TMUS.US T 20260417 0 194.77 198.56 194 197.67 4800700 197.67 up up correct
TNDM.US Tandem Diabetes Care Inc 20260417 0 20.68 21.323 20.355 20.61 1982800 20.61 down down correct
TNGX.US Bctg Acquisition Corp 20260417 0 25.31 26.81 24.92 26.64 2808300 26.64 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260417 0 14.35 14.4 13.86 13.98 373900 13.98 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260417 0 0.7625 0.814 0.76 0.7821 3317452 0.7821 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260417 0 3.57 3.64 3.43 3.54 1745200 3.54 down down correct
TOIIW.US The Oncology Institute Inc 20260417 0 0.055 0.055 0.055 0.055 3700 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260417 0 0.57 0.59 0.57 0.59 13600 0.59 up up correct
TOPS.US Top Ships Inc 20260417 0 2.97 3.08 2.96 3.05 101900 3.05 up up correct
TOUR.US Tuniu Corporation 20260417 0 0.74 0.749 0.72 0.722 11460 7.22 down down correct
TOWN.US TowneBank 20260417 0 35.79 36.795 35.72 36.31 503964 36.31 up up correct
TPST.US Tempest Therapeutics Inc 20260417 0 2.24 2.28 1.8 1.96 498100 1.96 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260417 0 13.9 14.08 13.6 13.99 113300 13.99 up up correct
TREE.US LendingTree Inc 20260417 0 48.11 49.05 47.5 47.96 196700 47.96 down down correct
TRIB.US Trinity Biotech plc 20260417 0 0.73 0.75 0.68 0.75 58700 0.75 up down incorrect
TRIN.US Trinity Capital Inc 20260417 0 15.89 16.205 15.88 16.17 1444600 16.17 up down incorrect
TRIP.US TripAdvisor Inc 20260417 0 11.4 11.6 11.24 11.39 2259500 11.39 down up incorrect
TRMB.US Trimble Inc 20260417 0 69.55 70.14 68.91 69.29 1520000 69.29 down down correct
TRMD.US TORM plc 20260417 0 30.25 31.01 29.79 30.3 759600 30.3 up up correct
TRMK.US Trustmark Corporation 20260417 0 44.56 45.82 44.39 45.29 268316 45.29 up up correct
TRNS.US Transcat Inc 20260417 0 78.12 81.26 78.12 80.11 120900 80.11 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260417 0 2.42 2.68 2.42 2.51 1003500 2.51 up up correct
TROO.US TROOPS Inc 20260417 0 2.46 2.8 2.43 2.7 172400 2.7 up up correct
TROW.US T. Rowe Price Group Inc 20260417 0 96.25 97.97 96.03 96.98 2109800 96.98 up up correct
TRS.US TriMas Corporation 20260417 0 37.82 38.69 37.65 38.24 399500 38.24 up up correct
TRST.US TrustCo Bank Corp NY 20260417 0 46.23 47.35 46.17 46.38 91700 46.38 up up correct
TRTN.US PE 20260417 0 19.43 19.485 19.25 19.3 5356 19.3 down down correct
TRUP.US Trupanion Inc 20260417 0 28.02 28.52 27.86 28.2 281200 28.2 up up correct
TRVG.US trivago N.V 20260417 0 2.78 2.79 2.73 2.79 36100 2.79 up up correct
TRVI.US Trevi Therapeutics Inc 20260417 0 14.43 15.76 13.82 15.23 7258600 15.23 up up correct
TRVN.US Trevena Inc 20260417 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 20260417 0 51.88 53.17 51.17 51.8 239800 51.8 down down correct
TSBK.US Timberland Bancorp Inc 20260417 0 41.12 42.12 41.12 41.56 25100 41.56 up up correct
TSCO.US Tractor Supply Company 20260417 0 44.7 45.42 44.66 45.01 8807900 45.01 up up correct
TSEM.US Tower Semiconductor Ltd 20260417 0 219.9 227.23 215.12 226.45 2254300 226.45 up up correct
TSHA.US Taysha Gene Therapies Inc 20260417 0 6.1 6.5 5.92 6.43 6165300 6.43 up up correct
TSLA.US Tesla Inc 20260417 0 395.92 409.28 391.65 400.62 90640000 400.62 up up correct
TTD.US The Trade Desk Inc 20260417 0 23.066 23.42 22.3 22.47 19586700 22.47 down up incorrect
TTEC.US TTEC Holdings Inc 20260417 0 3.3 3.63 3.3 3.39 1971600 3.39 up down incorrect
TTEK.US Tetra Tech Inc 20260417 0 31.69 32.09 31.36 31.61 1831700 31.61 down down correct
TTGT.US TechTarget Inc 20260417 0 4.29 4.6 4.25 4.58 548200 4.58 up up correct
TTMI.US TTM Technologies Inc 20260417 0 119.2 126.35 118.92 126.24 1672400 126.24 up up correct
TTOO.US T2 Biosystems Inc 20260417 0 0.0004 0.003 0.0002 0.0002 15951 0.0002 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260417 0 3 3 2.93 3 26558 3
TTWO.US Take 20260417 0 217.92 218.7 211.72 212.04 1792400 212.04 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260417 0 2.71 2.74 2.64 2.71 178100 2.71
TVACU.US Thayer Ventures Acquisition Corporation 20260417 0 10.95 10.95 10.95 10.95 0 10.95
TVACW.US Thayer Ventures Acquisition Corporation 20260417 0 0.6245 0.6248 0.425 0.4251 108100 0.4251 down down correct
TVTX.US Travere Therapeutics Inc 20260417 0 40.268 40.88 38.67 40.77 2057400 40.77 up up correct
TW.US Tradeweb Markets Inc 20260417 0 121.37 121.37 116.25 118.34 1425100 118.34 down down correct
TWIN.US Twin Disc Incorporated 20260417 0 16.91 17.76 16.89 17.64 70100 17.64 up up correct
TWLVU.US Twelve Seas Investment Company II 20260417 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260417 0 58.33 61.61 57.88 59.81 1520500 59.81 up up correct
TXG.US 10x Genomics Inc 20260417 0 26.07 26.445 25.64 26.08 2037200 26.08 up up correct
TXMD.US TherapeuticsMD Inc 20260417 0 2.05 2.13 2.05 2.07 20900 2.07 up up correct
TXN.US Texas Instruments Incorporated 20260417 0 228.26 230.53 224.67 229.82 7091700 229.82 up up correct
TXRH.US Texas Roadhouse Inc 20260417 0 162 167.54 161.85 165.08 1212200 165.08 up up correct
TYRA.US Tyra Biosciences Inc 20260417 0 35.55 36.6 33.87 35.56 1346053 35.56 up up correct
TZOO.US Travelzoo 20260417 0 6.78 7.33 6.78 7.24 130900 7.24 up up correct
UAL.US United Airlines Holdings Inc 20260417 0 102.88 105.98 100.91 101.8 13120700 101.8 down down correct
UBCP.US United Bancorp Inc 20260417 0 15.67 15.81 15.61 15.76 3200 15.76 up up correct
UBOH.US United Bancshares Inc 20260417 0 37.25 37.25 37.25 37.25 0 37.25
UBSI.US United Bankshares Inc 20260417 0 43.56 44.95 43.52 44.29 737600 44.29 up down incorrect
UCL.US uCloudlink Group Inc 20260417 0 1.4 1.4101 1.3 1.3 3179 1.3 down down correct
UCTT.US Ultra Clean Holdings Inc 20260417 0 79.14 79.58 76.6 79.51 484700 79.51 up up correct
UDMY.US Udemy Inc. Common Stock 20260417 0 5.23 5.23 5.06 5.07 1186100 5.07 down down correct
UEIC.US Universal Electronics Inc 20260417 0 4.21 4.37 4.12 4.14 26837 4.14 down down correct
UFCS.US United Fire Group Inc 20260417 0 39.4 40.79 39.37 40.38 96000 40.38 up down incorrect
UFPI.US UFP Industries Inc 20260417 0 93.62 97.59 93.56 95.76 424400 95.76 up down incorrect
UFPT.US UFP Technologies Inc 20260417 0 197.5 203.93 193.07 202.38 229300 202.38 up down incorrect
UG.US United 20260417 0 6.7 6.89 6.7 6.89 6000 6.89 up up correct
UGRO.US urban 20260417 0 11.78 14.18 11.1 11.32 286000 11.32 down down correct
UHAL.US AMERCO 20260417 0 52.06 53.2 52.06 52.63 142200 52.63 up up correct
UK.US Ucommune International Ltd 20260417 0 0.361 0.39 0.283 0.372 58110 3.72 up up correct
ULBI.US Ultralife Corporation 20260417 0 7.65 7.83 7.57 7.74 23200 7.74 up up correct
ULCC.US Frontier Group Holdings Inc 20260417 0 4.5 4.76 4.44 4.55 8435100 4.55 up up correct
ULH.US Universal Logistics Holdings Inc 20260417 0 23.17 23.99 22.65 23.34 57600 23.34 up up correct
ULTA.US Ulta Beauty Inc 20260417 0 543.91 560.95 543.38 553.36 992300 553.36 up up correct
UMBF.US UMB Financial Corporation 20260417 0 122.19 125.13 121.94 123.59 577100 123.59 up up correct
UNB.US Union Bankshares Inc 20260417 0 24.14 24.68 24.14 24.68 7200 24.3216 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260417 0 7.05 7.077 6.87 7.02 391700 7.02 down down correct
UNIT.US Uniti Group Inc 20260417 0 11.22 11.74 11.185 11.63 2452400 11.63 up up correct
UNTY.US Unity Bancorp Inc 20260417 0 54.17 56.47 54.17 55.11 44600 55.11 up up correct
UONE.US Urban One Inc 20260417 0 6.25 6.35 6.06 6.08 7700 6.08 down down correct
UONEK.US Urban One Inc 20260417 0 4.85 5.17 4.82 5.17 1900 5.17 up up correct
UPC.US Universe Pharmaceuticals INC 20260417 0 3.25 3.4 3.0282 3.38 12101 3.38 up up correct
UPLD.US Upland Software Inc 20260417 0 0.662 0.71 0.653 0.681 233200 0.681 up up correct
UPST.US Upstart Holdings Inc 20260417 0 34.18 35.65 34.18 34.57 6564400 34.57 up up correct
UPWK.US Upwork Inc 20260417 0 11.39 11.7 11.16 11.27 2242800 11.27 down down correct
URBN.US Urban Outfitters Inc 20260417 0 70.84 74.39 70.7 74.18 1740900 74.18 up up correct
URGN.US UroGen Pharma Ltd 20260417 0 22.02 22.695 22 22.54 602800 22.54 up up correct
UROY.US Uranium Royalty Corp 20260417 0 3.815 3.85 3.54 3.63 4846300 3.63 down down correct
USAU.US U.S. Gold Corp 20260417 0 17.05 17.89 17.05 17.68 304900 17.68 up up correct
USCB.US US Century Bank 20260417 0 19.98 20.25 19.68 19.95 65400 19.95 down down correct
USEG.US U.S. Energy Corp 20260417 0 0.72 0.75 0.69 0.71 2412400 0.71 down down correct
USIO.US Usio Inc 20260417 0 1.23 1.25 1.21 1.22 13300 1.22 down down correct
USLM.US United States Lime & Minerals Inc 20260417 0 134.66 140.5498 134.405 139.46 154352 139.46 up up correct
USQIX.US USQ Core Real Estate Fund 20260417 0 16.34 16.34 16.34 16.34 0 16.34
UTHR.US United Therapeutics Corporation 20260417 0 578.88 592.48 574.59 588.38 682500 588.38 up up correct
UTMD.US Utah Medical Products Inc 20260417 0 70.24 71.805 69.96 70.65 21878 70.65 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260417 0 2.46 2.51 2.46 2.49 4400 2.49 up up correct
UVSP.US Univest Financial Corporation 20260417 0 37.13 38.22 35.29 37.58 180800 37.58 up up correct
UXIN.US Uxin Limited 20260417 0 3.05 3.1 2.92 2.96 240100 2.96 down down correct
VABK.US Virginia National Bankshares Corporation 20260417 0 41.48 42.23 41 41.72 7803 41.72 up up correct
VALN.US Valneva SE 20260417 0 6.13 6.13 5.95 5.96 19800 5.96 down down correct
VALU.US Value Line Inc 20260417 0 35.13 35.29 35.13 35.29 800 34.9459 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260417 0 0.0001 0.0001 0.0001 0.0001 7662 0.0001
VBNK.US VersaBank Common Shares 20260417 0 16.1 16.405 15.92 16.07 159500 16.07 down down correct
VC.US Visteon Corporation 20260417 0 95.39 101.01 95.39 98.65 1051800 98.65 up up correct
VCEL.US Vericel Corporation 20260417 0 34.61 35.86 34.36 35.68 441100 35.68 up up correct
VCMIX.US Versus Capital Multi 20260417 0 23.57 23.57 23.57 23.57 0 23.57
VCNX.US Vaccinex Inc 20260417 0 1.07 1.15 1 1 13800 1 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260417 0 29.1 29.1 29.1 29.1 0 29.1
VCTR.US Victory Capital Holdings Inc 20260417 0 72.74 75.12 72.38 73.87 464900 73.87 up up correct
VCYT.US Veracyte Inc 20260417 0 34.11 34.565 33.3 33.8 1666100 33.8 down down correct
VECO.US Veeco Instruments Inc 20260417 0 43.87 44 42.37 42.97 908500 42.97 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260417 0 0.21 0.222 0.209 0.215 1775300 0.215 up up correct
VELO.US Velocity Acquisition Corp 20260417 0 11.83 12.1 10.83 11.26 2174700 11.26 down down correct
VEON.US VEON Ltd 20260417 0 54.59 55.46 54.5 54.64 64600 54.64 up up correct
VERA.US Vera Therapeutics Inc 20260417 0 42.75 44.07 42.05 42.3 1168300 42.3 down down correct
VERB.US Verb Technology Company Inc 20260417 0 2.68 2.7 2.4 2.41 277671 2.41 down down correct
VERI.US Veritone Inc 20260417 0 2.15 2.27 2.115 2.15 3814300 2.15
VERU.US Veru Inc 20260417 0 2.47 2.47 2.39 2.44 68200 2.44 down up incorrect
VERX.US Vertex Inc 20260417 0 12.6 12.66 12.24 12.35 998900 12.35 down up incorrect
VFF.US Village Farms International Inc 20260417 0 2.86 3 2.8398 2.98 1211566 2.98 up down incorrect
VFLEX.US VFLEX 20260417 0 27.41 27.41 27.41 27.41 0 27.41
VG.US Vonage Holdings Corp 20260417 0 11.9 11.98 10.95 11.46 39132700 11.46 down down correct
VIA.US Via Renewables Inc 20260417 0 17.91 17.97 17.275 17.45 299400 17.45 down down correct
VIASP.US Via Renewables Inc 20260417 0 25.471 25.5 25.44 25.44 900 25.44 down up incorrect
VIAV.US Viavi Solutions Inc 20260417 0 41.43 44.29 41.43 44.14 6082700 44.14 up down incorrect
VICR.US Vicor Corporation 20260417 0 208.85 224.76 208.01 218.05 1167100 218.05 up down incorrect
VINC.US Vincerx Pharma Inc 20260417 0 0.0127 0.0127 0.0127 0.0127 748 0.0127
VINP.US Vinci Partners Investments Ltd 20260417 0 11.29 11.4 10.77 11.18 88768 11.18 down down correct
VIOT.US Viomi Technology Co. Ltd 20260417 0 1.11 1.13 1.08 1.11 311200 1.11
VIR.US Vir Biotechnology Inc 20260417 0 10.6 10.76 10.26 10.75 2355100 10.75 up up correct
VIRC.US Virco Mfg. Corporation 20260417 0 6.22 6.45 6.18 6.37 73700 6.37 up up correct
VIRT.US Virtu Financial Inc 20260417 0 50.47 50.73 49.9 50.65 814700 50.65 up up correct
VISL.US Vislink Technologies Inc 20260417 0 2.05 2.16 1.95 1.95 1900 1.95 down down correct
VITL.US Vital Farms Inc 20260417 0 12.57 12.88 12.21 12.29 2341200 12.29 down down correct
VIVE.US Viveve Medical Inc 20260417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260417 0 3.08 3.5 3.06 3.2 1315500 3.2 up up correct
VKTX.US Viking Therapeutics Inc 20260417 0 35.85 36.35 34.97 35.2 2478700 35.2 down down correct
VLGEA.US Village Super Market Inc 20260417 0 41.43 42.8 41.42 42.71 56500 42.71 up up correct
VLN.US WT 20260417 0 0.0111 0.0111 0.0111 0.0111 1051 0.0111
VLY.US Valley National Bancorp 20260417 0 13.25 13.67 13.2 13.52 6005500 13.52 up up correct
VLYPO.US Valley National Bancorp 20260417 0 24.82 24.95 24.82 24.9 10100 24.9 up up correct
VLYPP.US Valley National Bancorp 20260417 0 25.37 25.39 25.37 25.39 600 25.39 up up correct
VMAR.US Vision Marine Technologies Inc 20260417 0 1.46 1.55 1.405 1.5 187100 1.5 up up correct
VMD.US Viemed Healthcare Inc 20260417 0 9.66 9.9 9.66 9.74 308500 9.74 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260417 0 7.31 7.35 7.17 7.27 1062300 7.27 down down correct
VNET.US 21Vianet Group Inc 20260417 0 9.4 9.75 9.31 9.39 4387000 9.39 down down correct
VNO.US PO 20260417 0 15.71 15.8 15.58 15.65 19240 15.65 down down correct
VNOM.US Viper Energy Partners LP 20260417 0 45.24 45.78 44.05 45.4 3192200 45.4 up up correct
VOD.US Vodafone Group Plc 20260417 0 15.29 15.51 15.19 15.48 5460500 15.48 up up correct
VOR.US Vor Biopharma Inc 20260417 0 15.12 16.86 15 16.59 2149500 16.59 up up correct
VRA.US Vera Bradley Inc 20260417 0 3.78 3.91 3.69 3.86 160100 3.86 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260417 0 0.63 0.6499 0.5907 0.6101 80902 0.6101 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260417 0 6.32 6.6 6.2 6.32 109900 6.32
VRDN.US Viridian Therapeutics Inc 20260417 0 14.94 15.15 14.7 14.8 1582000 14.8 down down correct
VREX.US Varex Imaging Corporation 20260417 0 11.84 12.19 11.84 12.01 151900 12.01 up up correct
VRM.US Vroom Inc 20260417 0 15.62 15.62 15.43 15.43 10600 15.43 down down correct
VRME.US VerifyMe Inc 20260417 0 0.8896 0.8956 0.86 0.8749 50900 0.8749 down up incorrect
VRNS.US Varonis Systems Inc 20260417 0 24.42 24.7 23.86 24.22 1802600 24.22 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260417 0 0.0007 0.0007 0.0007 0.0007 873 0.0007
VRRM.US Verra Mobility Corporation 20260417 0 15.06 15.39 15.05 15.22 1355457 15.22 up down incorrect
VRSK.US Verisk Analytics Inc 20260417 0 178.7 179.45 176.34 178.07 1616700 178.07 down up incorrect
VRSN.US VeriSign Inc 20260417 0 274.79 276.13 272.47 274.05 805400 274.05 down down correct
VRTS.US Virtus Investment Partners Inc 20260417 0 140.87 143.3399 139.61 139.78 106139 137.4451 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260417 0 441.55 443.9 437.58 441.2 1025200 441.2 down down correct
VS.US Versus Systems Inc 20260417 0 1.18 1.21 1.1205 1.21 18900 1.21 up up correct
VSAT.US Viasat Inc 20260417 0 62.33 64.46 61.36 62.85 1849000 62.85 up up correct
VSEC.US VSE Corporation 20260417 0 222.98 232.61 222.44 226.5 706499 226.5 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260417 0 5.52 5.52 5.52 5.52 0 5.52
VSLCX.US Invesco Senior Loan Fund Class C 20260417 0 5.53 5.53 5.53 5.53 0 5.53
VSLYX.US If Inv Snr Fnd Y 20260417 0 5.52 5.52 5.52 5.52 0 5.52
VSTM.US Verastem Inc 20260417 0 6.5 6.8 6.36 6.58 2524400 6.58 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260417 0 0.59 0.65 0.59 0.63 1191800 0.63 up up correct
VTRS.US Viatris Inc 20260417 0 14.06 14.74 14.06 14.68 11769700 14.68 up up correct
VTSI.US VirTra Inc 20260417 0 4.63 4.725 4.552 4.7 56900 4.7 up up correct
VTVT.US vTv Therapeutics Inc 20260417 0 36.615 38.12 36.01 38.12 30400 38.12 up up correct
VUZI.US Vuzix Corporation 20260417 0 2.7 2.77 2.6 2.61 1243200 2.61 down down correct
VVOS.US Vivos Therapeutics Inc 20260417 0 1.1 1.1 0.96 0.974 668700 0.974 down down correct
VVPR.US VivoPower International PLC 20260417 0 3.08 3.5 3.06 3.2 1315548 3.2 up up correct
VXRT.US Vaxart Inc 20260417 0 0.73 0.77 0.68 0.75 597500 0.75 up up correct
VYGR.US Voyager Therapeutics Inc 20260417 0 4.05 4.18 4 4.13 861000 4.13 up up correct
VYNE.US VYNE Therapeutics Inc 20260417 0 0.623 0.63 0.61 0.61 184900 0.61 down down correct
WABC.US Westamerica Bancorporation 20260417 0 54.78 56.22 52.0375 54.07 224005 54.07 down down correct
WAFD.US Washington Federal Inc 20260417 0 33.32 35.27 33.08 35.24 1943600 35.24 up up correct
WAFDP.US Washington Federal Inc 20260417 0 16.7 16.74 16.56 16.68 7500 16.68 down down correct
WAFU.US Wah Fu Education Group Limited 20260417 0 1.64 1.667 1.62 1.62 5200 1.62 down down correct
WAL.US PA 20260417 0 23.5899 23.59 23.34 23.35 8285 23.35 down down correct
WALD.US Waldencast Acquisition Corp 20260417 0 1.07 1.07 1.01 1.04 98700 1.04 down down correct
WALDW.US Waldencast Acquisition Corp 20260417 0 0.049 0.049 0.049 0.049 2400 0.049
WASH.US Washington Trust Bancorp Inc 20260417 0 35.69 36.57 35.395 35.97 130762 35.97 up up correct
WATT.US Energous Corporation 20260417 0 24.4 25.49 23.5 24.73 382600 24.73 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260417 0 6.66 6.88 6.26 6.26 3900 6.26 down down correct
WB.US Weibo Corporation 20260417 0 8.75 8.93 8.75 8.84 1496200 8.84 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260417 0 27.52 27.78 26.925 27.13 1515500 27.13 down down correct
WDAY.US Workday Inc 20260417 0 127.99 128.79 122.23 123.83 5053100 123.83 down down correct
WDC.US Western Digital Corporation 20260417 0 370.35 378.98 366.18 372.52 5627500 372.52 up up correct
WDFC.US WD 20260417 0 203.18 214.01 203.18 213.38 251800 213.38 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260417 0 0.49 0.49 0.49 0.49 0 0.49
WEN.US The Wendy's Company 20260417 0 6.9 7.05 6.89 6.95 6237400 6.95 up up correct
WERN.US Werner Enterprises Inc 20260417 0 32.98 33.37 32.28 32.58 1528000 32.58 down down correct
WEYS.US Weyco Group Inc 20260417 0 34.54 35.18 34.41 35.13 13500 35.13 up up correct
WFC.US PD 20260417 0 17.59 17.59 17.51 17.58 37668 17.58 down down correct
WFCF.US Where Food Comes From Inc 20260417 0 12.03 13.28 12.03 13.24 6000 13.24 up up correct
WFCPX.US Wells Fargo & Co Non 20260417 0 17.1 17.1 17.1 17.1 0 17.1
WFRD.US Weatherford International plc Ordinary Shares 20260417 0 99.11 103.9 97.1 102.36 1442800 102.36 up up correct
WHF.US WhiteHorse Finance Inc 20260417 0 7.64 7.66 7.57 7.57 48500 7.57 down down correct
WHLM.US Wilhelmina International Inc 20260417 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260417 0 0.751 0.769 0.671 0.671 196933 2.013 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260417 0 37 37 36.6 36.6 200 36.6 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260417 0 7.34 7.465 7 7.35 7400 7.35 up up correct
WILC.US G. Willi 20260417 0 29.01 29.84 28.3 29.55 3200 29.55 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260417 0 1.95 2.04 1.88 1.98 152300 1.98 up up correct
WINA.US Winmark Corporation 20260417 0 385.67 401.52 380.51 389.45 54300 389.45 up up correct
WING.US Wingstop Inc 20260417 0 192.54 200.07 189.705 196.34 1131800 196.34 up up correct
WINT.US Windtree Therapeutics Inc 20260417 0 0.02 0.02 0.01 0.02 482900 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260417 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260417 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260417 0 0.0145 0.0145 0.0145 0.0145 13359 0.0145
WIX.US Wix.com Ltd 20260417 0 69.15 69.84 66.64 68.24 2126000 68.24 down down correct
WKEY.US WISeKey International Holding AG 20260417 0 7.68 7.85 7.4 7.45 114400 7.45 down down correct
WKHS.US Workhorse Group Inc 20260417 0 2.83 2.96 2.74 2.8 202500 2.8 down down correct
WKSP.US Worksport Ltd. Common Stock 20260417 0 1 1.11 1 1.07 272200 1.07 up up correct
WLDN.US Willdan Group Inc 20260417 0 79.69 80.5 77.2 77.78 517400 77.78 down down correct
WLFC.US Willis Lease Finance Corporation 20260417 0 209.61 217.54 208.88 209.77 135000 209.77 up down incorrect
WMG.US Warner Music Group Corp 20260417 0 30.06 30.62 29.9 30.25 1294900 30.25 up down incorrect
WNEB.US Western New England Bancorp Inc 20260417 0 13.98 14.23 13.82 14.07 56600 14.07 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260417 0 4.76 6.65 4.61 5.87 877800 5.87 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260417 0 3.09 3.175 3.01 3.03 1555400 3.03 down up incorrect
WORX.US SCWorx Corp 20260417 0 1.06 1.135 1.02 1.135 24700 1.135 up up correct
WPRT.US Westport Fuel Systems Inc 20260417 0 2.08 2.15 2.08 2.13 13800 2.13 up up correct
WRAP.US Wrap Technologies Inc 20260417 0 1.47 1.515 1.44 1.46 184100 1.46 down down correct
WRLD.US World Acceptance Corporation 20260417 0 133.81 144.75 133.81 141.38 164000 141.38 up up correct
WSBC.US WesBanco Inc 20260417 0 35.96 36.86 35.96 36.36 1163400 36.36 up up correct
WSBF.US Waterstone Financial Inc 20260417 0 18.48 18.86 18.46 18.54 72400 18.54 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260417 0 19.3 20.64 19.185 20.23 2426100 20.23 up down incorrect
WSFS.US WSFS Financial Corporation 20260417 0 70.55 72.15 69.98 70.41 452400 70.41 down up incorrect
WTBA.US West Bancorporation Inc 20260417 0 24.13 24.63 23.72 24.49 126300 24.49 up down incorrect
WTER.US The Alkaline Water Company Inc 20260417 0 0.06 0.08 0.0572 0.079 50769 0.079 up up correct
WTFC.US Wintrust Financial Corporation 20260417 0 146.79 151.13 146.37 148.17 805000 148.17 up up correct
WTW.US Weight Watchers International Inc 20260417 0 295.69 298.26 294.89 297.64 631300 297.64 up up correct
WVE.US Wave Life Sciences Ltd 20260417 0 7.45 7.66 7.25 7.49 5957300 7.49 up up correct
WVFC.US WVS Financial Corp 20260417 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260417 0 2.68 2.94 2.68 2.78 7000 2.78 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260417 0 2.94 2.94 2.93 2.93 900 2.93 down down correct
WW.US WW International Inc 20260417 0 10.84 11.51 10.786 10.98 333900 10.98 up up correct
WWD.US Woodward Inc 20260417 0 391.58 400.86 388.48 394.83 817000 394.83 up up correct
WYNN.US Wynn Resorts Limited 20260417 0 108.33 111.97 107.85 109.19 1574300 109.19 up up correct
XAIR.US Beyond Air Inc 20260417 0 0.495 0.558 0.473 0.544 1745800 0.544 up up correct
XBIO.US Xenetic Biosciences Inc 20260417 0 3.52 3.61 3.3 3.53 45200 3.53 up up correct
XBIT.US XBiotech Inc 20260417 0 2.41 2.5 2.41 2.46 54108 2.46 up up correct
XCAPX.US ACAP Strategic Fund 20260417 0 31.35 31.35 31.35 31.35 0 31.35
XCUR.US Exicure Inc 20260417 0 3.77 3.87 3.77 3.788 6800 3.788 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260417 0 23.91 23.91 23.91 23.91 0 23.91
XEL.US Xcel Energy Inc 20260417 0 81.11 81.26 79.81 81.08 4096700 81.08 down down correct
XELA.US Exela Technologies Inc 20260417 0 0.016 0.016 0.012 0.012 1400 0.012 down down correct
XELB.US Xcel Brands Inc 20260417 0 1.85 2.17 1.85 2.14 75800 2.14 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260417 0 59.47 59.87 58.648 59.7 870200 59.7 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260417 0 6.26 6.41 6.17 6.37 1246100 6.37 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260417 0 4.19 4.38 4.19 4.29 301200 4.29 up down incorrect
XGN.US Exagen Inc 20260417 0 3.06 3.24 3.06 3.08 223500 3.08 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20260417 0 10.29 10.29 10.29 10.29 0 10.29
XLO.US Xilio Therapeutics Inc. Common Stock 20260417 0 8.61 8.76 8.31 8.57 40400 8.57 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260417 0 48.5 51.3 48.5 49.4 943000 49.4 up up correct
XNCR.US Xencor Inc 20260417 0 12.79 13.16 12.74 13.06 877135 13.06 up up correct
XNET.US Xunlei Limited 20260417 0 6.5 6.62 6.47 6.56 158300 6.56 up up correct
XOMA.US XOMA Corporation 20260417 0 40.47 40.74 39.36 39.71 174200 39.71 down down correct
XOMAO.US XOMA Corporation 20260417 0 25.43 25.7 25.37 25.37 3600 25.37 down down correct
XOMAP.US XOMA Corporation 20260417 0 26 26.275 25.86 25.86 6200 25.86 down down correct
XONE.US The ExOne Company 20260417 0 49.49 49.5 49.48 49.5 203294 49.329 up down incorrect
XOS.US Xos Inc 20260417 0 1.74 1.796 1.7 1.7 11300 1.7 down up incorrect
XOSWW.US Xos Equity Warrants 20260417 0 0.0038 0.0038 0.0038 0.0038 6334 0.0038
XP.US XP Inc 20260417 0 21.57 21.785 21.055 21.1 6379800 21.1 down up incorrect
XPEL.US XPEL Inc 20260417 0 47.88 49.58 47.16 47.33 207300 47.33 down up incorrect
XPER.US Xperi Holding Corporation 20260417 0 6.48 6.58 6.35 6.48 361949 6.48
XPRTX.US Van Kampen Senior Loan Fund Class I 20260417 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260417 0 12.37 12.75 12.25 12.51 3349300 12.51 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260417 0 2.31 2.45 2.211 2.27 18000 2.27 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260417 0 1.67 1.77 1.65 1.73 6414200 1.73 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260417 0 9.3 9.3 9.3 9.3 0 9.25
XSICX.US Voya Senior Income Fund Class 20260417 0 9.27 9.27 9.27 9.27 0 9.27
XSIIX.US ING Senior Incm Fd 20260417 0 9.25 9.25 9.25 9.25 0 9.25
XSIWX.US ING Senior Incm Fd 20260417 0 9.31 9.31 9.31 9.31 0 9.31
XSLCX.US Invesco Senior Loan Fund Class 20260417 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260417 0 2.6 2.6 2.37 2.45 4800 2.45 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260417 0 2.02 2.09 1.92 1.98 48300 1.98 down down correct
YI.US 111 Inc 20260417 0 6.72 6.81 6.66 6.73 12600 6.73 up up correct
YJ.US Yunji Inc 20260417 0 1.79 1.79 1.73 1.73 1200 1.73 down down correct
YORW.US The York Water Company 20260417 0 30.7 30.7 29.9 30.08 258439 30.08 down down correct
YQ.US 17 Education & Technology Group Inc 20260417 0 1.94 2.14 1.94 1.99 6900 1.99 up up correct
YTRA.US Yatra Online Inc 20260417 0 1.08 1.2 1.08 1.15 67600 1.15 up up correct
Z.US Zillow Group Inc 20260417 0 45.465 47.22 44.76 46.86 4528600 46.86 up up correct
ZBRA.US Zebra Technologies Corporation 20260417 0 237.46 240.83 232.62 234.43 1069900 234.43 down down correct
ZCMD.US Zhongchao Inc 20260417 0 1.95 2.1 1.95 2.06 8100 2.06 up up correct
ZD.US Ziff Davis Inc. 20260417 0 47.23 48.24 47 47.55 583400 47.55 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260417 0 0.28 0.44 0.28 0.304 624 0.304 up up correct
ZG.US Zillow Group Inc 20260417 0 45.35 47.93 45.06 47.01 1204200 47.01 up up correct
ZION.US Zions Bancorporation National Association 20260417 0 62.22 63.39 62.03 62.73 1602400 62.73 up up correct
ZIONP.US Zions Bancorporation National Association 20260417 0 19.2129 19.49 19.2129 19.3225 7832 19.3225 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260417 0 2.05 2.3 2.05 2.11 7100 2.11 up up correct
ZKIN.US ZK International Group Co. Ltd 20260417 0 1.39 1.39 1.34 1.34 2500 1.34 down down correct
ZLAB.US Zai Lab Limited 20260417 0 23.91 24.71 23.735 24.19 1451700 24.19 up up correct
ZM.US Zoom Video Communications Inc 20260417 0 88.82 89.1 87.11 88.02 3633900 88.02 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260417 0 5.11 5.23 4.38 4.64 2296700 4.64 down down correct
ZS.US Zscaler Inc 20260417 0 138.14 139 133.5 134.68 2457100 134.68 down down correct
ZUMZ.US Zumiez Inc 20260417 0 24.89 25.5 24.89 24.97 166200 24.97 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260417 0 12.1 81.38 12.1 81.38 61382 81.38 up up correct

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