CollectAI

close-nasdaq_stocks

2026/04/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260420 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260420 0 1.04 1.08 0.97 1.08 18400 1.08 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260420 0 10.01 10.01 10.01 10.01 0 10.01
AAIDX.US AAIDX 20260420 0 20.07 20.07 20.07 20.07 0 20.07
AAL.US American Airlines Group Inc 20260420 0 12.38 12.47 12.03 12.24 62786900 12.24 down down correct
AAME.US Atlantic American Corporation 20260420 0 2.58 2.7 2.43 2.43 16200 2.43 down down correct
AAOI.US Applied Optoelectronics Inc 20260420 0 159.99 163.59 151.65 163.47 6711400 163.47 up up correct
AAON.US AAON Inc 20260420 0 93.34 98.29 92.82 97.9 623800 97.9 up up correct
AAPL.US Apple Inc 20260420 0 270.33 274.28 270.29 273.05 36590200 273.05 up up correct
AATC.US Image Sensing Systems Inc 20260420 0 5.52 5.52 5.48 5.48 13900 5.48 down down correct
ABCB.US Ameris Bancorp 20260420 0 84.88 85.82 84.84 85.43 527200 85.43 up down incorrect
ABCL.US AbCellera Biologics Inc 20260420 0 4.03 4.03 3.88 3.91 5225300 3.91 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260420 0 5.48 5.55 5.39 5.48 703600 5.48
ABNB.US Airbnb Inc 20260420 0 141 143.87 140.338 143.59 2768700 143.59 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260420 0 2.83 2.99 2.82 2.84 310400 2.84 up up correct
ABR.US PF 20260420 0 22.72 22.78 22.65 22.67 9142 22.67 down down correct
ABSI.US Absci Corporation Common Stock 20260420 0 3.455 3.98 3.4275 3.95 5774990 3.95 up up correct
ABUS.US Arbutus Biopharma Corporation 20260420 0 4.71 4.71 4.59 4.6 874100 4.6 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260420 0 1.32 1.36 1.255 1.3 65300 1.3 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260420 0 22.13 22.37 21.95 22.09 1037500 22.09 down down correct
ACB.US Aurora Cannabis Inc 20260420 0 3.66 3.78 3.637 3.72 1171900 3.72 up up correct
ACET.US Adicet Bio Inc 20260420 0 8.23 8.79 8.17 8.67 131600 8.67 up up correct
ACGL.US Arch Capital Group Ltd 20260420 0 97.45 98.79 97.03 97.49 1391000 97.49 up up correct
ACGLN.US Arch Capital Group Ltd 20260420 0 17.24 17.33 17.239 17.275 17000 17.275 up up correct
ACGLO.US Arch Capital Group Ltd 20260420 0 20.55 20.62 20.48 20.55 11700 20.55
ACHC.US Acadia Healthcare Company Inc 20260420 0 26.81 27.87 26.81 27.84 3457700 27.84 up up correct
ACHV.US Achieve Life Sciences Inc 20260420 0 5 5.3 4.25 4.25 2456900 4.25 down down correct
ACIU.US AC Immune SA 20260420 0 3 3.06 2.91 2.98 200141 2.98 down down correct
ACIW.US ACI Worldwide Inc 20260420 0 44.1 45.46 44.1 45.15 1304500 45.15 up down incorrect
ACLS.US Axcelis Technologies Inc 20260420 0 121.5 132.2 120.64 131.02 1314700 131.02 up down incorrect
ACMR.US ACM Research Inc 20260420 0 49.905 50.8 47.5 49.69 1369600 49.69 down up incorrect
ACNB.US ACNB Corporation 20260420 0 50.0201 51.99 50.0201 51.36 101171 51.36 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260420 0 4.23 4.32 4.175 4.25 1076031 4.25 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260420 0 43.16 43.55 42.66 43.13 214400 43.13 down down correct
ACTG.US Acacia Research Corporation 20260420 0 5.01 5.1 4.965 4.97 225378 4.97 down down correct
ACVA.US ACV Auctions Inc 20260420 0 4.96 5.1 4.92 5.1 1742100 5.1 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260420 0 2.27 2.37 2.15 2.36 184081 2.36 up down incorrect
ADAG.US Adagene Inc 20260420 0 3.95 4.1 3.85 3.89 591600 3.89 down up incorrect
ADBE.US Adobe Inc 20260420 0 249.49 251.63 245.34 248.63 5250000 248.63 down up incorrect
ADC.US PA 20260420 0 17.15 17.25 17.15 17.17 13717 17.0815 up down incorrect
ADI.US Analog Devices Inc 20260420 0 373.02 385.46 369.7 381.05 4003700 381.05 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260420 0 1.62 1.66 1.58 1.63 65900 1.63 up up correct
ADMA.US ADMA Biologics Inc 20260420 0 10.85 11.048 10.68 10.88 4936000 10.88 up up correct
ADP.US Automatic Data Processing Inc 20260420 0 200.47 203.39 200.46 202.39 2062000 202.39 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260420 0 14.25 14.86 14.11 14.58 1432600 14.58 up up correct
ADSK.US Autodesk Inc 20260420 0 241.48 246.3 241.25 245.31 1260400 245.31 up up correct
ADTN.US ADTRAN Inc 20260420 0 16.9 17.79 16.8 17.63 2703800 17.63 up up correct
ADTX.US Aditxt Inc 20260420 0 0.4 0.401 0.32 0.347 22363900 0.347 down down correct
ADUS.US Addus HomeCare Corporation 20260420 0 93.77 94.67 93.42 93.52 135700 93.52 down down correct
ADV.US Advantage Solutions Inc 20260420 0 30.17 33.87 30.08 33.76 109400 33.76 up up correct
ADXN.US Addex Therapeutics Ltd 20260420 0 6.41 6.89 6.41 6.89 1000 6.89 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260420 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260420 0 0.74 0.76 0.69 0.7 181900 0.7 down up incorrect
AEHR.US Aehr Test Systems 20260420 0 84.34 92.2 82.55 90.15 3963800 90.15 up down incorrect
AEI.US Alset EHome International Inc 20260420 0 1.774 1.8 1.74 1.79 8133 1.79 up up correct
AEIS.US Advanced Energy Industries Inc 20260420 0 376.03 384 373.39 380.22 530000 380.22 up up correct
AEMD.US Aethlon Medical Inc 20260420 0 2.38 2.49 2.26 2.39 34500 2.39 up up correct
AEP.US American Electric Power Company Inc 20260420 0 134.35 135.42 133.12 133.28 2646000 133.28 down down correct
AEYE.US AudioEye Inc 20260420 0 6.93 7.32 6.93 7.21 91000 7.21 up down incorrect
AFBI.US Affinity Bancshares Inc 20260420 0 22.35 22.43 22.35 22.4 51600 22.4 up up correct
AFCG.US AFC Gamma Inc 20260420 0 2.75 2.83 2.71 2.83 115198 2.83 up up correct
AFIB.US Acutus Medical Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 10000 0.0002
AFRM.US Affirm Holdings Inc 20260420 0 64.35 67.15 64.18 67.06 5793700 67.06 up up correct
AFYA.US Afya Limited 20260420 0 15.92 16.16 15.82 15.82 61000 15.82 down down correct
AGEN.US Agenus Inc 20260420 0 4.55 4.7 4.36 4.42 1305100 4.42 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260420 0 29.58 29.7 26.05 27.07 5823300 27.07 down down correct
AGMH.US AGM Group Holdings Inc 20260420 0 0.92 0.954 0.84 0.931 115300 0.931 up up correct
AGNC.US AGNC Investment Corp 20260420 0 10.76 10.82 10.61 10.77 20030200 10.6522 up up correct
AGNCM.US AGNC Investment Corp 20260420 0 24.519 24.7 24.519 24.69 32900 24.69 up up correct
AGNCN.US AGNC Investment Corp 20260420 0 25.41 25.48 25.402 25.43 9700 25.43 up up correct
AGNCO.US AGNC Investment Corp 20260420 0 25.11 25.25 25.11 25.19 41100 25.19 up up correct
AGNCP.US AGNC Investment Corp. 20260420 0 24.42 24.59 24.42 24.53 55811 24.53 up up correct
AGYS.US Agilysys Inc 20260420 0 67.94 69.25 65.01 67.95 276900 67.95 up up correct
AHCO.US AdaptHealth Corp 20260420 0 12.6 12.86 12.54 12.67 1037400 12.67 up up correct
AIHS.US Senmiao Technology Limited 20260420 0 1.4 1.42 1.31 1.31 19300 1.31 down down correct
AIP.US Arteris Inc. Common Stock 20260420 0 22 22.8 21.89 22.63 594823 22.63 up up correct
AIRG.US Airgain Inc 20260420 0 6.35 6.71 6.35 6.44 83900 6.44 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260420 0 2.59 2.68 2.54 2.64 1290200 2.64 up up correct
AIRT.US Air T Inc 20260420 0 21.76 21.93 21.01 21.93 1351 21.93 up up correct
AIRTP.US Air T Inc 20260420 0 18.76 19 18.76 19 6600 19 up up correct
AKAM.US Akamai Technologies Inc 20260420 0 96.02 98.52 96.02 97.62 2951500 97.62 up up correct
AKBA.US Akebia Therapeutics Inc 20260420 0 1.41 1.45 1.4 1.43 1971600 1.43 up up correct
AKTS.US Akoustis Technologies Inc 20260420 0 20.2 21.5 19.55 20.83 196100 20.83 up up correct
AKTX.US Akari Therapeutics Plc 20260420 0 4.57 6.29 4.535 5.94 734200 5.94 up up correct
ALCO.US Alico Inc 20260420 0 43.46 43.7699 42.78 42.84 21628 42.84 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260420 0 1.788 1.815 1.751 1.78 980800 1.78 down down correct
ALEC.US Alector Inc 20260420 0 2.56 2.7389 2.56 2.705 324864 2.705 up up correct
ALF.US Alfi Inc 20260420 0 10.81 10.81 10.81 10.81 26 10.81
ALGM.US Allegro MicroSystems Inc 20260420 0 40.05 40.69 39.75 40.65 1690700 40.65 up up correct
ALGN.US Align Technology Inc 20260420 0 187.35 193 187.05 191.66 1362700 191.66 up up correct
ALGS.US Aligos Therapeutics Inc 20260420 0 6.68 6.805 6.45 6.51 243300 6.51 down down correct
ALGT.US Allegiant Travel Company 20260420 0 91.08 92.17 88.97 90.35 419200 90.35 down down correct
ALHC.US Alignment Healthcare Inc 20260420 0 21.22 21.69 21.21 21.56 2383600 21.56 up up correct
ALKS.US Alkermes plc 20260420 0 34.49 34.87 34.12 34.23 1124400 34.23 down down correct
ALKT.US Alkami Technology Inc 20260420 0 17.7 18.09 17.69 17.75 1159700 17.75 up up correct
ALLO.US Allogene Therapeutics Inc 20260420 0 2.37 2.56 2.35 2.42 12063720 2.42 up up correct
ALLT.US Allot Ltd 20260420 0 7.11 7.28 7.07 7.11 436925 7.11
ALNY.US Alnylam Pharmaceuticals Inc 20260420 0 306.56 312.25 305 310.94 966400 310.94 up up correct
ALOT.US AstroNova Inc 20260420 0 13.4 13.9 12.82 13.7 121100 13.7 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260420 0 0.0004 0.0007 0.0004 0.0007 25254 0.0007 up up correct
ALRM.US Alarm.com Holdings Inc 20260420 0 46.19 46.92 45.91 46.23 415800 46.23 up up correct
ALRS.US Alerus Financial Corporation 20260420 0 25.6 25.86 25.45 25.54 101494 25.54 down down correct
ALT.US Altimmune Inc 20260420 0 3.45 3.58 3.39 3.56 2161600 3.56 up up correct
ALTO.US Alto Ingredients Inc 20260420 0 4.95 5.04 4.88 4.89 803000 4.89 down down correct
ALXO.US ALX Oncology Holdings Inc 20260420 0 1.67 1.8 1.65 1.75 2242280 1.75 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260420 0 1.13 1.13 1.058 1.11 22100 1.11 down down correct
AMAL.US Amalgamated Financial Corp 20260420 0 43.45 44 43.2 43.6 136800 43.6 up up correct
AMAT.US Applied Materials Inc 20260420 0 397.6 398.49 390.38 391.62 3747500 391.62 down down correct
AMBA.US Ambarella Inc 20260420 0 57.09 59.53 55 59.28 1161100 59.28 up up correct
AMCX.US AMC Networks Inc 20260420 0 8.63 8.94 8.63 8.66 361200 8.66 up down incorrect
AMD.US Advanced Micro Devices Inc 20260420 0 280.6 287.61 272 274.95 34833900 274.95 down up incorrect
AMGN.US Amgen Inc 20260420 0 354.25 356.9 350.02 350.16 2107600 350.16 down down correct
AMKR.US Amkor Technology Inc 20260420 0 67.7 69.69 67 69.44 3991600 69.44 up up correct
AMPG.US AmpliTech Group Inc 20260420 0 2.06 2.06 1.99 2 335500 2 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260420 0 22.67 23.26 22.5401 22.92 542349 22.92 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260420 0 6.88 7.15 6.82 7.08 1145200 7.08 up down incorrect
AMRN.US Amarin Corporation plc 20260420 0 14.75 15 14.49 14.62 32600 14.62 down down correct
AMSC.US American Superconductor Corporation 20260420 0 39.37 40.84 38.81 40.73 692300 40.73 up up correct
AMSF.US AMERISAFE Inc 20260420 0 34.06 34.31 33.48 33.53 208300 33.53 down down correct
AMST.US Amesite Inc 20260420 0 1.75 1.798 1.74 1.76 43300 1.76 up up correct
AMTB.US Amerant Bancorp Inc 20260420 0 23.78 24.03 23.76 23.99 484800 23.99 up up correct
AMTX.US Aemetis Inc 20260420 0 2.3 2.65 2.29 2.64 1717500 2.64 up up correct
AMWD.US American Woodmark Corporation 20260420 0 42.8 44.53 42.8 44.37 85800 44.37 up up correct
AMZN.US Amazon.com Inc 20260420 0 249.19 250.18 245.37 248.28 39463100 248.28 down down correct
ANAB.US AnaptysBio Inc 20260420 0 44.88 51.43 44 50.95 1118100 50.95 up up correct
ANDE.US The Andersons Inc 20260420 0 72.31 73.7 72.27 73.07 235600 73.07 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260420 0 0.5 0.5 0.5 0.5 1305 0.5
ANGI.US Angi Inc 20260420 0 7.34 7.67 7.28 7.59 697100 7.59 up down incorrect
ANGO.US AngioDynamics Inc 20260420 0 10.8 11.19 10.76 10.79 406900 10.79 down up incorrect
ANIK.US Anika Therapeutics Inc 20260420 0 15.93 16.24 15.818 15.82 85192 15.82 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260420 0 81 82.43 80.19 81.73 347600 81.73 up down incorrect
ANIX.US Anixa Biosciences Inc 20260420 0 2.91 3 2.86 3 132900 3 up up correct
ANNX.US Annexon Inc 20260420 0 6.48 6.53 6.24 6.43 1429200 6.43 down down correct
ANY.US Sphere 3D Corp 20260420 0 1.5 1.57 1.45 1.5 151500 1.5
AOSL.US Alpha and Omega Semiconductor Limited 20260420 0 35.66 41.84 34.53 39.9 2494500 39.9 up down incorrect
AOUT.US American Outdoor Brands Inc 20260420 0 9.51 9.64 9.3223 9.62 25014 9.62 up down incorrect
APA.US APA Corporation 20260420 0 35.96 36.59 35.59 35.97 6375400 35.7308 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260420 0 10.1898 13.1818 10.16 10.6306 31150 10.6306 up down incorrect
APEI.US American Public Education Inc 20260420 0 60.78 61.36 60.35 60.86 170697 60.86 up up correct
API.US Agora Inc 20260420 0 4.025 4.025 3.875 3.88 320940 3.88 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260420 0 40.88 40.94 40.86 40.94 4108000 40.94 up up correct
APM.US Aptorum Group Limited 20260420 0 0.88 0.946 0.88 0.903 6300 0.903 up up correct
APOG.US Apogee Enterprises Inc 20260420 0 35.99 36.84 35.5 36.37 192300 36.37 up up correct
APP.US AppLovin Corporation 20260420 0 470.51 491.4 465.55 490.96 3795800 490.96 up up correct
APPF.US AppFolio Inc 20260420 0 156.08 159.31 154.725 158.67 246500 158.67 up up correct
APPN.US Appian Corporation 20260420 0 21.46 22.38 21.41 21.74 641500 21.74 up up correct
APPS.US Digital Turbine Inc 20260420 0 3.66 3.85 3.65 3.81 1676300 3.81 up up correct
APRE.US Aprea Therapeutics Inc 20260420 0 1.02 1.05 0.955 0.981 261100 0.981 down down correct
APVO.US Aptevo Therapeutics Inc 20260420 0 5.22 5.39 5.13 5.21 11400 5.21 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260420 0 1.36 1.39 1.36 1.3601 4973 1.3601 up up correct
APYX.US Apyx Medical Corporation 20260420 0 3.97 4.03 3.81 3.94 71000 3.94 down down correct
AQB.US AquaBounty Technologies Inc 20260420 0 0.96 0.99 0.935 0.981 22400 0.981 up up correct
AQMS.US Aqua Metals Inc 20260420 0 4.45 4.662 4.42 4.54 39900 4.54 up up correct
AQST.US Aquestive Therapeutics Inc 20260420 0 4.3 4.42 4.195 4.24 1711200 4.24 down down correct
ARAY.US Accuray Incorporated 20260420 0 0.45 0.47 0.44 0.46 978100 0.46 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260420 0 0.82 0.8379 0.8093 0.8151 1067670 0.8151 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260420 0 0.08 0.08 0.0655 0.0655 13321 0.0655 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260420 0 2.95 3.3 2.85 3.1 54000 3.1 up down incorrect
ARCB.US ArcBest Corporation 20260420 0 117.28 121.17 116.84 119.15 295000 119.15 up down incorrect
ARCC.US Ares Capital Corporation 20260420 0 19.04 19.2 19.01 19.12 4360800 19.12 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260420 0 8.75 8.97 8.55 8.9 288500 8.9 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 2162 0.0002
ARDX.US Ardelyx Inc 20260420 0 6.4 6.525 6.26 6.3 3076200 6.3 down down correct
AREC.US American Resources Corporation 20260420 0 2.25 2.445 2.245 2.35 3022500 2.35 up up correct
ARGX.US argenx SE 20260420 0 847.2 847.2 831.43 834.45 217800 834.45 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260420 0 7.8 8.08 7.705 8.06 1145000 8.06 up up correct
ARKO.US Arko Corp 20260420 0 6.75 7.075 6.635 6.98 1651500 6.98 up up correct
ARKR.US Ark Restaurants Corp 20260420 0 7.03 7.03 6.85 6.85 1300 6.85 down down correct
ARLP.US Alliance Resource Partners L.P 20260420 0 25.04 25.17 24.55 24.59 462600 24.59 down down correct
AROW.US Arrow Financial Corporation 20260420 0 37.18 37.87 37 37.17 100092 37.17 down down correct
ARQQ.US Arqit Quantum Inc 20260420 0 15.43 16.385 15.4 16.15 484500 16.15 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260420 0 0.111 0.112 0.107 0.112 44585 0.112 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260420 0 24.43 24.5 23.876 24.47 887300 24.47 up up correct
ARRY.US Array Technologies Inc 20260420 0 7.69 7.885 7.63 7.66 3697000 7.66 down down correct
ARTL.US Artelo Biosciences Inc 20260420 0 5.13 5.64 4.48 4.525 32833400 4.525 down down correct
ARTNA.US Artesian Resources Corporation 20260420 0 32.56 32.9999 32.21 32.58 35682 32.58 up up correct
ARTW.US Art's 20260420 0 2.88 2.89 2.82 2.89 2883 2.89 up up correct
ARVN.US Arvinas Inc 20260420 0 10.93 11.04 10.71 10.81 540100 10.81 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260420 0 69.21 70.479 68.09 69.25 1198500 69.25 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260420 0 20.8 20.8 20.8 20.8 0 20.8
ASLE.US AerSale Corporation 20260420 0 6.9 6.94 6.79 6.93 238900 6.93 up up correct
ASMB.US Assembly Biosciences Inc 20260420 0 29.23 29.25 27.62 28.13 96700 28.13 down down correct
ASML.US ASML Holding N.V 20260420 0 1461.49 1479.3 1452 1476.5 1091852 1473.282 up up correct
ASO.US Academy Sports and Outdoors Inc 20260420 0 57.46 58.455 56.51 58.02 1090652 58.02 up up correct
ASPC.US Alpha Capital Acquisition Company 20260420 0 11.08 11.162 11.08 11.16 2300 11.16 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260420 0 10.5 11.02 10.5 11.02 494 11.02 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260420 0 6.99 7.4899 6.66 6.93 46004 6.93 down down correct
ASPU.US Aspen Group Inc 20260420 0 0.3577 0.3577 0.316 0.33 12493 0.33 down down correct
ASRT.US Assertio Holdings Inc 20260420 0 18.09 18.45 18.05 18.14 321800 18.14 up up correct
ASRV.US AmeriServ Financial Inc 20260420 0 3.99 4 3.89 3.89 14499 3.89 down down correct
ASTC.US Astrotech Corporation 20260420 0 2.96 3.545 2.945 3.31 118474 3.31 up up correct
ASTE.US Astec Industries Inc 20260420 0 59.06 60.39 58.31 58.66 141200 58.66 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260420 0 4.658 4.74 4.605 4.69 1075274 4.69 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260420 0 0.1001 0.1001 0.1001 0.1001 0 0.1001
ASTS.US AST SpaceMobile Inc 20260420 0 74.1 81.095 73.5 81 39864500 81 up up correct
ASUR.US Asure Software Inc 20260420 0 9.12 9.39 9.03 9.08 65800 9.08 down down correct
ASYS.US Amtech Systems Inc 20260420 0 16.54 16.98 16.21 16.72 132500 16.72 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260420 0 5.025 5.51 4.8 4.9 47137900 4.9 down down correct
ATCX.US Atlas Technical Consultants Inc 20260420 0 5.28 5.53 5.26 5.53 30700 5.53 up up correct
ATEC.US Alphatec Holdings Inc 20260420 0 11.04 11.57 10.94 11.55 2452000 11.55 up up correct
ATER.US Aterian Inc 20260420 0 0.71 0.725 0.709 0.725 36600 0.725 up up correct
ATEX.US Anterix Inc 20260420 0 41.905 43.18 41.5 42.6 351858 42.6 up up correct
ATHE.US Alterity Therapeutics Limited 20260420 0 4.5 5.25 4.5 5.15 120200 5.15 up up correct
ATLC.US Atlanticus Holdings Corporation 20260420 0 69.95 73.27 68.01 72.98 72600 72.98 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260420 0 25.01 25.03 24.99 24.99 5500 24.99 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20260420 0 22.85 23.24 22.85 22.978 6700 22.978 up down incorrect
ATLO.US Ames National Corporation 20260420 0 28.66 29 28.5 28.57 76500 28.57 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260420 0 0.05 0.0621 0.05 0.0621 20600 0.0621 up down incorrect
ATNI.US ATN International Inc 20260420 0 28.24 28.83 28.04 28.25 85100 28.25 up up correct
ATOM.US Atomera Incorporated 20260420 0 5.295 6.399 5.295 6.34 1803000 6.34 up up correct
ATOS.US Atossa Therapeutics Inc 20260420 0 5.83 6.28 5.8 6.17 127941 6.17 up up correct
ATRA.US Atara Biotherapeutics Inc 20260420 0 5.25 5.27 4.92 4.99 82200 4.99 down down correct
ATRC.US AtriCure Inc 20260420 0 29.6 29.95 28.36 28.79 1316200 28.79 down down correct
ATRO.US Astronics Corporation 20260420 0 76.7 78.73 75.58 77.69 274200 77.69 up up correct
ATXI.US Avenue Therapeutics Inc 20260420 0 0.64 0.68 0.5491 0.575 21999 0.575 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260420 0 38.59 39.19 38.59 38.73 1588900 38.73 up up correct
AUBN.US Auburn National Bancorporation Inc 20260420 0 24.01 24.01 24.01 24.01 300 24.01
AUDC.US AudioCodes Ltd 20260420 0 9.13 9.39 9.06 9.31 201900 9.31 up up correct
AUID.US Ipsidy Inc. Common Stock 20260420 0 1.16 1.23 1.15 1.18 104700 1.18 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260420 0 15.98 16.08 15.809 15.96 843000 15.96 down down correct
AUR.US Aurora Innovation Inc 20260420 0 5.17 5.27 5.125 5.22 19305300 5.22 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260420 0 7.22 7.334 7.01 7.05 327388 7.05 down down correct
AUROW.US Aurora Innovation Inc 20260420 0 0.2 0.2 0.1791 0.1791 47869 0.1791 down down correct
AUTL.US Autolus Therapeutics plc 20260420 0 1.6 1.6 1.55 1.58 887482 1.58 down down correct
AUUD.US Auddia Inc 20260420 0 4.67 4.72 4.41 4.53 33100 4.53 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260420 0 6.72 6.923 6.695 6.87 1654300 6.87 up down incorrect
AVAV.US AeroVironment Inc 20260420 0 190.81 198.6 189.49 197.23 1006800 197.23 up down incorrect
AVGO.US Broadcom Inc 20260420 0 405.7 406.42 395.9 399.63 16922000 399.63 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260420 0 5.73 5.79 5.675 5.71 216300 5.71 down up incorrect
AVNW.US Aviat Networks Inc 20260420 0 22.62 22.94 22.09 22.5 226400 22.5 down up incorrect
AVO.US Mission Produce Inc 20260420 0 14.15 14.2 13.195 13.42 1870572 13.42 down up incorrect
AVPT.US Avepoint Inc 20260420 0 9.97 10.22 9.93 10.06 1084800 10.06 up down incorrect
AVT.US Avnet Inc 20260420 0 73.99 74.94 73.93 74.32 1321100 74.32 up up correct
AVTX.US Avalo Therapeutics Inc 20260420 0 14.44 14.83 14.02 14.66 600700 14.66 up up correct
AVXL.US Anavex Life Sciences Corp 20260420 0 3.57 3.755 3.54 3.65 1138300 3.65 up up correct
AWRE.US Aware Inc 20260420 0 1.36 1.41 1.29 1.31 30000 1.31 down down correct
AXGN.US AxoGen Inc 20260420 0 38.43 39.08 37.07 37.23 1174900 37.23 down down correct
AXON.US Axon Enterprise Inc 20260420 0 397.85 404.68 394.82 403.75 485200 403.75 up up correct
AXSM.US Axsome Therapeutics Inc 20260420 0 188.33 191 187 188.69 525100 188.69 up up correct
AXTI.US AXT Inc 20260420 0 81.7 81.76 73 78.76 11756700 78.76 down down correct
AYTU.US Aytu Biopharma Inc 20260420 0 2.62 2.64 2.51 2.58 43500 2.58 down down correct
AZN.US AstraZeneca PLC 20260420 0 202.81 203.37 200.67 200.69 1104500 200.69 down up incorrect
BAC.US PQ 20260420 0 17.41 17.45 17.38 17.43 31174 17.1627 up down incorrect
BAND.US Bandwidth Inc 20260420 0 22.66 24.415 22.21 24.13 996147 24.13 up down incorrect
BANF.US BancFirst Corporation 20260420 0 117.12 119.54 113.29 115.2 214200 115.2 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260420 0 26.3 26.3 26.3 26.3 0 26.3
BANR.US Banner Corporation 20260420 0 64.15 65.37 63.75 64.84 143900 64.84 up up correct
BANX.US StoneCastle Financial Corp 20260420 0 19.79 19.86 19.74 19.8 39600 19.6498 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260420 0 2.61 2.69 2.55 2.64 12600 2.64 up up correct
BATRA.US The Liberty Braves Group 20260420 0 52.74 54.35 52.59 54.13 126400 54.13 up up correct
BATRK.US The Liberty Braves Group 20260420 0 47.63 49.08 47.63 48.91 615800 48.91 up up correct
BBBY.US Bed Bath & Beyond Inc 20260420 0 5.66 6.27 5.61 6.14 1983400 6.14 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260420 0 7.58 7.72 7.575 7.67 92900 7.67 up up correct
BBGI.US Beasley Broadcast Group Inc 20260420 0 18.89 20.49 16.22 19.01 235800 19.01 up up correct
BBIG.US Vinco Ventures Inc 20260420 0 0.0018 0.0028 0.0018 0.0028 729 0.0028 up up correct
BBIO.US BridgeBio Pharma Inc 20260420 0 76.65 77.26 75.71 76.68 1650500 76.68 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260420 0 1.35 1.4 1.35 1.38 8700 1.38 up up correct
BBSI.US Barrett Business Services Inc 20260420 0 29.67 30.11 29.65 29.91 99832 29.91 up up correct
BCAB.US BioAtla Inc 20260420 0 4.59 5.69 4.58 5.69 143902 5.69 up up correct
BCBP.US BCB Bancorp Inc 20260420 0 9.36 9.39 9.28 9.35 36200 9.35 down down correct
BCDA.US BioCardia Inc 20260420 0 1.2 1.28 1.19 1.25 194900 1.25 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260420 0 0.89 0.9 0.77 0.87 6300 0.87 down down correct
BCML.US BayCom Corp 20260420 0 29.06 29.07 28.63 28.68 22000 28.68 down down correct
BCOR.US Blucora Inc 20260420 0 25.972 25.972 25.972 25.972 200 25.972
BCOW.US 1895 Bancorp of Wisconsin Inc 20260420 0 11 11.14 11 11.04 2683 11.04 up up correct
BCPC.US Balchem Corporation 20260420 0 176.85 178.7 175.12 177.52 208300 177.52 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260420 0 9.4 9.45 9.09 9.19 3204400 9.19 down down correct
BCTX.US BriaCell Therapeutics Corp 20260420 0 4.43 4.43 4 4.02 399800 4.02 down down correct
BCYC.US Bicycle Therapeutics plc 20260420 0 5.28 5.33 5.17 5.29 213400 5.29 up up correct
BDSX.US Biodesix Inc 20260420 0 13.13 13.55 13 13.17 24900 13.17 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260420 0 3.04 3.165 2.985 3.05 693300 3.05 up up correct
BEAM.US Beam Therapeutics Inc 20260420 0 30.94 31.46 30.611 31.19 1257800 31.19 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260420 0 0.93 0.97 0.88 0.916 2248300 0.916 down down correct
BEATW.US Heartbeam Inc. Warrant 20260420 0 0.1351 0.1351 0.1351 0.1351 5555 0.1351
BEEM.US Beam Global 20260420 0 1.5 1.54 1.485 1.54 255300 1.54 up up correct
BELFA.US Bel Fuse Inc 20260420 0 233.48 238.9 232.93 234.82 124800 234.82 up up correct
BELFB.US Bel Fuse Inc 20260420 0 254.25 259.32 250.09 254.38 158800 254.38 up up correct
BFC.US Bank First Corporation 20260420 0 139.13 140.73 134.28 139.03 74200 139.03 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260420 0 1.1 1.115 1.06 1.09 148400 1.09 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260420 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260420 0 28.86 29.22 28.86 29 110600 29 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260420 0 1400 1405 1400 1405 1400 1405 up down incorrect
BHF.US Brighthouse Financial Inc 20260420 0 62.17 62.37 61.77 61.84 287800 61.84 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260420 0 17.17 17.24 17.01 17.09 20700 17.09 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260420 0 11.86 11.86 11.69 11.75 15800 11.75 down up incorrect
BHFAN.US Brighthouse Financial Inc 20260420 0 13.19 13.24 13.02 13.1 34300 13.1 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260420 0 16.79 16.79 16.63 16.75 36200 16.75 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260420 0 16.33 16.33 16.109 16.15 20000 16.15 down up incorrect
BIDU.US Baidu Inc 20260420 0 124.49 127.8 123.4 127.75 2132500 127.75 up up correct
BIIB.US Biogen Inc 20260420 0 179.54 184.26 178.72 183.34 1484400 183.34 up up correct
BILI.US Bilibili Inc 20260420 0 24.85 25.13 24.81 24.97 1227000 24.97 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260420 0 0.6 0.673 0.58 0.668 308600 0.668 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260420 0 11.2 12.5 10.7896 11.02 6802828 11.02 down down correct
BIVI.US BioVie Inc 20260420 0 1.58 1.58 1.52 1.58 60400 1.58
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260420 0 1.89 1.992 1.89 1.97 11900 1.97 up up correct
BJRI.US BJ's Restaurants Inc 20260420 0 39.01 39.42 38.48 39.22 317600 39.22 up up correct
BKNG.US Booking Holdings Inc 20260420 0 190.6 192.91 189.09 192.03 5372200 192.03 up up correct
BKR.US Baker Hughes Company 20260420 0 59.67 60.33 58.73 59.17 7100900 59.17 down down correct
BKSC.US Bank of South Carolina Corporation 20260420 0 15.89 15.89 15.89 15.89 700 15.89
BKYI.US BIO 20260420 0 0.62 0.63 0.6 0.63 10490 6.3 up up correct
BL.US BlackLine Inc 20260420 0 31.21 32.36 31.16 31.8 1223900 31.8 up up correct
BLBD.US Blue Bird Corporation 20260420 0 61.76 63.05 61.57 62.97 225600 62.97 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260420 0 11.2 11.32 10.65 10.9 1083900 10.9 down down correct
BLDP.US Ballard Power Systems Inc 20260420 0 2.88 3.18 2.88 3.17 4585100 3.17 up down incorrect
BLFS.US BioLife Solutions Inc 20260420 0 21.44 22.53 21.21 22.19 658300 22.19 up down incorrect
BLIN.US Bridgeline Digital Inc 20260420 0 0.88 0.888 0.842 0.8558 9701 0.8558 down down correct
BLKB.US Blackbaud Inc 20260420 0 38.63 39.61 38.5 39.08 494300 39.08 up up correct
BLMN.US Bloomin' Brands Inc 20260420 0 6.62 6.75 6.53 6.67 2829500 6.67 up up correct
BLNK.US Blink Charging Co 20260420 0 0.6951 0.815 0.6732 0.803 6527450 0.803 up up correct
BLRX.US BioLineRx Ltd 20260420 0 2.41 2.47 2.33 2.33 28500 2.33 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260420 0 4.04 4.15 4.015 4.13 348240 4.13 up down incorrect
BMBL.US Bumble Inc 20260420 0 4.2 4.43 4.14 4.43 3126125 4.43 up up correct
BMEA.US Biomea Fusion Inc 20260420 0 2.21 2.237 2.0311 2.05 1718681 2.05 down down correct
BMRA.US Biomerica Inc 20260420 0 2.16 2.19 2.13 2.18 7200 2.18 up up correct
BMRC.US Bank of Marin Bancorp 20260420 0 26.41 26.66 26.3 26.39 99500 26.39 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260420 0 54.53 55.57 54.31 54.88 1598500 54.88 up up correct
BNGO.US Bionano Genomics Inc 20260420 0 1.29 1.33 1.27 1.31 144900 1.31 up up correct
BNR.US Burning Rock Biotech Limited 20260420 0 20.83 21.7569 20.7507 21.56 31317 21.56 up up correct
BNTC.US Benitec Biopharma Inc 20260420 0 14.06 14.33 13.9 13.99 85200 13.99 down down correct
BNTX.US BioNTech SE 20260420 0 102.15 105.255 102.1 105.19 907900 105.19 up up correct
BOKF.US BOK Financial Corporation 20260420 0 137.37 139.72 136.48 137.09 595500 137.09 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260420 0 4.75 5.62 4.75 5.15 63257 5.15 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260420 0 1.28 1.34 1.27 1.34 18200 1.34 up up correct
BOOM.US DMC Global Inc 20260420 0 5.2 5.42 5.1 5.28 413600 5.28 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260420 0 4.61 4.73 4.61 4.72 60800 4.72 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260420 0 23.31 23.5 23.26 23.35 9100 23.35 up down incorrect
BOXL.US Boxlight Corporation 20260420 0 1.18 1.18 1.11 1.13 156092 1.13 down up incorrect
BPOP.US Popular Inc 20260420 0 146.27 149.69 146.27 148.07 556000 148.07 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260420 0 25.39 25.4 25.32 25.4 600 25.4 up down incorrect
BPRN.US The Bank of Princeton 20260420 0 36.24 36.24 35 35.27 14100 35.27 down down correct
BPTH.US Bio 20260420 0 0.05 0.05 0.05 0.05 300 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260420 0 16.28 16.65 15.66 16.5 7500 16.5 up up correct
BPYPN.US Brookfield Property Partners L.P 20260420 0 13.94 13.98 13.8 13.85 28900 13.85 down down correct
BPYPO.US Brookfield Property Partners L.P 20260420 0 15.02 15.34 15.02 15.34 13400 15.34 up up correct
BPYPP.US Brookfield Property Partners L.P 20260420 0 16.37 16.37 16.07 16.07 11300 16.07 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260420 0 2.15 2.18 1.98 2.03 32890 2.03 down down correct
BRID.US Bridgford Foods Corporation 20260420 0 7.59 7.59 7.28 7.28 2200 7.28 down up incorrect
BRKR.US Bruker Corporation 20260420 0 40.44 41.27 39.69 41.1 3261500 41.1 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260420 0 1.38 1.415 1.37 1.37 31900 1.37 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260420 0 0.2522 0.2628 0.2522 0.2582 826400 0.2582 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260420 0 22.75 23.77 22.75 23.73 2024300 23.73 up up correct
BSBK.US Bogota Financial Corp 20260420 0 8.54 8.5899 8.31 8.53 9236 8.53 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260420 0 14.45 14.85 14.2 14.56 41222 14.56 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260420 0 0.001 0.001 0.001 0.001 558300 0.001
BSRR.US Sierra Bancorp 20260420 0 36.97 37.5 36.91 36.92 50200 36.92 down down correct
BSVN.US Bank7 Corp 20260420 0 44 44.05 43.25 43.82 16300 43.82 down down correct
BSY.US Bentley Systems Incorporated 20260420 0 34.84 35.49 34.77 35.21 1583000 35.21 up up correct
BTAI.US BioXcel Therapeutics Inc 20260420 0 1.12 1.21 1.12 1.2 813200 1.2 up up correct
BTBD.US BT Brands Inc. Common Stock 20260420 0 2.1 2.43 2.08 2.25 626571 2.25 up up correct
BTBDW.US BT Brands Inc. Warrant 20260420 0 0.199 0.199 0.199 0.199 3200 0.199
BTBT.US Bit Digital Inc 20260420 0 1.54 1.64 1.53 1.64 20138900 1.64 up up correct
BTCS.US BTCS Inc. Common Stock 20260420 0 1.95 1.995 1.86 1.9 1051800 1.9 down down correct
BTCY.US Biotricity Inc. Common Stock 20260420 0 0.24 0.24 0.22 0.23 48319 0.23 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260420 0 7.36 7.49 7.35 7.48 578700 7.48 up up correct
BUSE.US First Busey Corporation 20260420 0 26.79 27.16 26.76 26.8 502600 26.5373 up up correct
BVS.US Bioventus Inc 20260420 0 10.49 10.545 10.2 10.28 401600 10.28 down down correct
BWAY.US BrainsWay Ltd 20260420 0 16.265 16.265 15.58 15.68 121300 15.68 down down correct
BWB.US Bridgewater Bancshares Inc 20260420 0 19.19 19.245 18.575 19.09 52400 19.09 down down correct
BWEN.US Broadwind Inc 20260420 0 2.27 2.55 2.21 2.5 386294 2.5 up up correct
BWFG.US Bankwell Financial Group Inc 20260420 0 52.5 53.28 52.5 53 43922 53 up up correct
BWMN.US Bowman Consulting Group Ltd 20260420 0 31.82 31.96 31.28 31.41 90214 31.41 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260420 0 18.8 18.99 18.45 18.58 101300 18.58 down down correct
BYFC.US Broadway Financial Corporation 20260420 0 7.77 7.77 7.77 7.77 300 7.77
BYND.US Beyond Meat Inc 20260420 0 0.832 1.17 0.78 1.16 220171100 1.16 up up correct
BYRN.US Byrna Technologies Inc 20260420 0 6.56 6.57 6.26 6.49 646700 6.49 down down correct
BYSI.US BeyondSpring Inc 20260420 0 1.66 1.79 1.66 1.775 8100 1.775 up up correct
BZ.US Kanzhun Ltd ADR 20260420 0 14.04 14.305 14 14.09 4071600 14.09 up up correct
BZUN.US Baozun Inc 20260420 0 3.08 3.25 3.01 3.13 697500 3.13 up up correct
CAAS.US China Automotive Systems Inc 20260420 0 4.29 4.29 4.24 4.26 19300 4.26 down down correct
CABA.US Cabaletta Bio Inc 20260420 0 3.53 3.569 3.185 3.305 2110500 3.305 down down correct
CAC.US Camden National Corporation 20260420 0 51.08 51.46 50.39 50.43 90600 50.43 down down correct
CACC.US Credit Acceptance Corporation 20260420 0 520.21 542.74 520.21 542.71 177600 542.71 up up correct
CADCX.US CADCX 20260420 0 23.98 23.98 23.98 23.98 0 23.98
CADEX.US CADEX 20260420 0 24.08 24.08 24.08 24.08 0 24.08
CADFX.US CION Ares Diversified Credit Fund W 20260420 0 24.33 24.33 24.33 24.33 0 24.33
CADL.US Candel Therapeutics Inc. Common Stock 20260420 0 6.382 7.655 6.382 7.22 5301348 7.22 up up correct
CADSX.US CADSX 20260420 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260420 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260420 0 24.15 24.15 24.15 24.15 0 24.15
CAKE.US The Cheesecake Factory Incorporated 20260420 0 62.18 62.78 61.28 62.14 966000 62.14 down down correct
CALA.US Calithera Biosciences Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260420 0 73.88 76.41 72.77 75.12 1000600 74.7749 up down incorrect
CAMP.US CalAmp Corp 20260420 0 4.5 4.75 4.46 4.51 70500 4.51 up down incorrect
CAMT.US Camtek Ltd 20260420 0 178.54 187.97 176.76 184.63 342600 184.63 up down incorrect
CAN.US Canaan Inc 20260420 0 0.56 0.584 0.532 0.571 13286700 0.571 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260420 0 34.87 36.82 33.9 34.21 1038000 34.21 down up incorrect
CAR.US Avis Budget Group Inc 20260420 0 491.26 612.58 476 608.8 5733800 608.8 up down incorrect
CARE.US Carter Bankshares Inc 20260420 0 24.16 24.45 24.12 24.24 259500 24.24 up up correct
CARG.US CarGurus Inc 20260420 0 36.71 37.36 36.65 37.13 590800 37.13 up up correct
CARV.US Carver Bancorp Inc 20260420 0 1.6 1.77 1.55 1.77 5818 1.77 up up correct
CASH.US Meta Financial Group Inc 20260420 0 98.69 100.72 98.69 99.93 152800 99.93 up up correct
CASS.US Cass Information Systems Inc 20260420 0 47.99 48.76 47.79 48.54 77300 48.54 up up correct
CASY.US Casey's General Stores Inc 20260420 0 760.23 770.33 752.74 768.45 331600 767.9172 up up correct
CATY.US Cathay General Bancorp 20260420 0 53.91 54.97 53.91 54.44 249000 54.44 up up correct
CBAN.US Colony Bankcorp Inc 20260420 0 21.22 21.49 21.15 21.23 450900 21.23 up up correct
CBAT.US CBAK Energy Technology Inc 20260420 0 0.83 0.84 0.82 0.83 65000 0.83
CBFV.US CB Financial Services Inc 20260420 0 34.81 35.15 34.77 35.15 3316 35.15 up up correct
CBIO.US Catalyst Biosciences Inc 20260420 0 20.93 22.22 20.64 21.69 161900 21.69 up up correct
CBNK.US Capital Bancorp Inc 20260420 0 32.53 32.93 32.5 32.61 43900 32.61 up up correct
CBOE.US Cboe Global Markets Inc 20260420 0 300.91 307.28 299.91 304.4 1251900 304.4 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260420 0 29.9 31.82 29.69 31.41 1241300 31.41 up down incorrect
CBSH.US Commerce Bancshares Inc 20260420 0 51.01 52.03 50.51 51.4 1432900 51.4 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260420 0 13.57 13.68 13.53 13.6 224127 13.6 up down incorrect
CCB.US Coastal Financial Corporation 20260420 0 82.92 84.7599 82.3 82.705 147748 82.705 down down correct
CCBG.US Capital City Bank Group Inc 20260420 0 47.3 48.78 44.365 46.9 74763 46.9 down down correct
CCCC.US C4 Therapeutics Inc 20260420 0 2.9 3.075 2.86 2.99 2573900 2.99 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260420 0 23.82 24.265 23.78 24.21 116100 24.21 up up correct
CCEL.US Cryo 20260420 0 3.59 3.6 3.41 3.56 10100 3.56 down down correct
CCEP.US Coca 20260420 0 98.62 98.91 97.1 97.3 930900 97.3 down down correct
CCLFX.US CCLFX 20260420 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260420 0 31.15 31.55 30.92 30.98 165600 30.98 down up incorrect
CCNEP.US CNB Financial Corporation 20260420 0 24.96 25.15 24.91 25.15 400 25.15 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260420 0 23.47 24.76 23.21 24.39 1183100 24.39 up up correct
CCRN.US Cross Country Healthcare Inc 20260420 0 9.73 10 9.73 9.96 538300 9.96 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260420 0 27.43 28.67 27.43 28.42 120700 28.42 up up correct
CD.US Chindata Group Holdings Limited 20260420 0 5.44 6 5.29 5.62 106000 5.62 up up correct
CDLX.US Cardlytics Inc 20260420 0 0.999 1.048 0.982 1.02 1058200 1.02 up up correct
CDNA.US CareDx Inc 20260420 0 21.41 22 21.065 21.29 604100 21.29 down down correct
CDNS.US Cadence Design Systems Inc 20260420 0 312.6 320.98 309.6 318.5 2268000 318.5 up up correct
CDW.US CDW Corporation 20260420 0 133.82 137.22 133.81 136.85 1097700 136.85 up up correct
CDXS.US Codexis Inc 20260420 0 2.54 2.7 2.53 2.62 1039100 2.62 up up correct
CDZI.US Cadiz Inc 20260420 0 4.82 5.02 4.82 4.97 846005 4.97 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260420 0 19.46 19.6 19.46 19.6 1500 19.6 up up correct
CEDAX.US CEDAX 20260420 0 21.41 21.41 21.41 21.41 0 21.41
CEDIX.US Destra International & Event 20260420 0 21.44 21.44 21.44 21.44 0 21.44
CEDTX.US CEDTX 20260420 0 21.26 21.26 21.26 21.26 0 21.26
CELC.US Celcuity Inc 20260420 0 122.37 122.435 119.01 120.09 937100 120.09 down up incorrect
CELH.US Celsius Holdings Inc 20260420 0 34.04 34.45 33.06 33.78 9563000 33.78 down up incorrect
CELU.US Celularity Inc 20260420 0 1.23 1.2779 1.22 1.24 28780 1.24 up down incorrect
CELUW.US Celularity Inc 20260420 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260420 0 0.025 0.026 0.025 0.0258 202511 0.0258 up down incorrect
CENT.US Central Garden & Pet Company 20260420 0 38.495 38.86 38.44 38.75 32540 38.75 up up correct
CENTA.US Central Garden & Pet Company 20260420 0 34.82 34.91 34.4 34.9 213500 34.9 up up correct
CENX.US Century Aluminum Company 20260420 0 62.32 62.99 60.14 61.33 1168700 61.33 down down correct
CERS.US Cerus Corporation 20260420 0 2.05 2.08 2.02 2.05 1789500 2.05
CERT.US Certara Inc 20260420 0 6.18 6.26 6.075 6.19 2092900 6.19 up down incorrect
CETX.US Cemtrex Inc 20260420 0 1.2 1.38 1.15 1.29 1742600 1.29 up up correct
CEVA.US CEVA Inc 20260420 0 23.29 24.08 23.29 23.91 271100 23.91 up up correct
CFBK.US CF Bankshares Inc 20260420 0 29.64 30.22 29.6 29.8 42600 29.8 up up correct
CFFI.US C&F Financial Corporation 20260420 0 77.5 77.5 76.3 77.05 4364 77.05 down down correct
CFFN.US Capitol Federal Financial Inc 20260420 0 7.67 7.75 7.67 7.72 576000 7.6346 up up correct
CG.US The Carlyle Group Inc 20260420 0 52.14 52.97 52.14 52.55 3073500 52.55 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260420 0 17.53 17.59 17.5 17.52 9100 17.2307 down down correct
CGBD.US TCG BDC Inc 20260420 0 11.71 11.985 11.71 11.91 1349600 11.91 up up correct
CGC.US Canopy Growth Corporation 20260420 0 1.14 1.22 1.14 1.2 14889800 1.2 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260420 0 22.45 22.45 22.45 22.45 0 22.45
CGEM.US Cullinan Oncology Inc 20260420 0 15 15.04 14.395 14.52 645300 14.52 down down correct
CGEN.US Compugen Ltd 20260420 0 2.82 2.9 2.81 2.88 274647 2.88 up up correct
CGNT.US Cognyte Software Ltd 20260420 0 9.83 10.09 9.73 10.06 605649 10.06 up up correct
CGNX.US Cognex Corporation 20260420 0 55.38 55.94 54.93 55.48 1178800 55.48 up up correct
CGO.US Calamos Global Total Return Fund 20260420 0 12.74 12.75 12.62 12.69 15400 12.69 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260420 0 1.16 1.18 1.08 1.12 1034100 1.12 down down correct
CHCI.US Comstock Holding Companies Inc 20260420 0 18.4 19.03 18.4 18.9 10600 18.9 up up correct
CHCO.US City Holding Company 20260420 0 126.94 128.55 125.83 126.12 84100 126.12 down down correct
CHDN.US Churchill Downs Incorporated 20260420 0 91.88 93.22 90.5 92.91 1149200 92.91 up up correct
CHEF.US The Chefs' Warehouse Inc 20260420 0 65.56 66.62 65.41 65.51 284800 65.51 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260420 0 11.79 11.95 11.76 11.94 235100 11.94 up up correct
CHKP.US Check Point Software Technologies Ltd 20260420 0 135.37 138.32 134.65 138.15 851000 138.15 up up correct
CHMG.US Chemung Financial Corporation 20260420 0 64.33 70.83 64.33 67.95 31900 67.95 up up correct
CHNR.US China Natural Resources Inc 20260420 0 3.97 4.2 3.95 4.2 10300 4.2 up up correct
CHRS.US Coherus BioSciences Inc 20260420 0 1.96 2.015 1.93 1.99 764200 1.99 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260420 0 180.08 184.64 177.5 183.95 2403500 183.95 up up correct
CHSCL.US CHS Inc 20260420 0 25.56 25.64 25.5 25.56 39500 25.56
CHSCM.US CHS Inc 20260420 0 24.87 25.05 24.87 24.995 12900 24.995 up up correct
CHSCN.US CHS Inc 20260420 0 25.27 25.34 25.19 25.25 15200 25.25 down down correct
CHSCO.US CHS Inc 20260420 0 26.35 26.35 26.18 26.18 7900 26.18 down down correct
CHSCP.US CHS Inc 20260420 0 27.62 27.84 27.59 27.66 11700 27.66 up up correct
CHTR.US Charter Communications Inc 20260420 0 236.77 249.32 236.7 244.69 2188400 244.69 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260420 0 8.16 8.22 8.1 8.15 144400 8.15 down down correct
CHY.US Calamos Convertible and High Income Fund 20260420 0 12.15 12.26 12.02 12.26 227900 12.26 up up correct
CIFR.US Cipher Mining Inc 20260420 0 19 19.88 18.66 19.29 25085884 19.29 up up correct
CIGI.US Colliers International Group Inc 20260420 0 116.96 124.54 116.05 117.75 68800 117.75 up up correct
CINF.US Cincinnati Financial Corporation 20260420 0 166.71 168.69 165.27 165.99 524400 165.99 down down correct
CIVB.US Civista Bancshares Inc 20260420 0 24.48 24.65 24.12 24.28 79500 24.28 down down correct
CIZN.US Citizens Holding Company 20260420 0 8.96 8.96 8.95 8.95 3600 8.95 down down correct
CLAR.US Clarus Corporation 20260420 0 3.04 3.04 2.89 2.91 150300 2.91 down down correct
CLBK.US Columbia Financial Inc 20260420 0 18.5 18.61 18.41 18.41 156100 18.41 down down correct
CLBT.US Cellebrite DI 20260420 0 13.05 13.51 13.05 13.38 1618700 13.38 up up correct
CLDX.US Celldex Therapeutics Inc 20260420 0 35.79 35.79 34.34 34.38 943300 34.38 down down correct
CLFD.US Clearfield Inc 20260420 0 29.66 31.28 29.66 31.21 105400 31.21 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260420 0 0.364 0.42 0.343 0.371 496000 0.371 up up correct
CLIR.US ClearSign Technologies Corporation 20260420 0 5.56 5.66 5.19 5.41 56000 5.41 down down correct
CLLS.US Cellectis S.A 20260420 0 4.11 4.217 4.03 4.1 25700 4.1 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260420 0 32.54 32.54 31.92 32.07 803800 32.07 down down correct
CLNE.US Clean Energy Fuels Corp 20260420 0 2.24 2.33 2.21 2.32 1160300 2.32 up up correct
CLNN.US Clene Inc 20260420 0 6.27 6.39 6.04 6.15 67000 6.15 down down correct
CLOV.US Clover Health Investments Corp 20260420 0 2.18 2.25 2.1696 2.23 3177476 2.23 up up correct
CLPS.US CLPS Incorporation 20260420 0 1 1 0.88 0.889 44000 0.889 down down correct
CLPT.US ClearPoint Neuro Inc 20260420 0 11.78 11.78 11.14 11.16 496600 11.16 down down correct
CLRB.US Cellectar Biosciences Inc 20260420 0 2.88 2.9713 2.88 2.95 21225 2.95 up up correct
CLRO.US ClearOne Inc 20260420 0 3.28 3.34 3.13 3.25 14600 3.25 down up incorrect
CLSK.US CleanSpark Inc 20260420 0 11.575 12.15 11.56 12.05 18595000 12.05 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260420 0 15.95 15.95 15.95 15.95 2000 15.95
CLVR.US Clever Leaves Holdings Inc 20260420 0 0.0006 0.0006 0.0006 0.0006 3022 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260420 0 1.25 1.25 1.25 1.25 2419 1.25
CMBM.US Cambium Networks Corporation 20260420 0 0.07 0.19 0.07 0.19 21531 0.19 up down incorrect
CMCO.US Columbus McKinnon Corporation 20260420 0 15.56 16.09 15.53 16.03 253900 15.9574 up down incorrect
CMCSA.US Comcast Corporation 20260420 0 29.63 30.14 29.56 29.73 22174000 29.73 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260420 0 5.99 7.22 5.52 6.4 70600 6.4 up up correct
CME.US CME Group Inc 20260420 0 288.22 289.99 286.57 287.45 2071100 287.45 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260420 0 1.67 1.707 1.65 1.69 23200 1.69 up up correct
CMPR.US Cimpress plc 20260420 0 81.18 82.2 80.43 81.11 81400 81.11 down down correct
CMPS.US COMPASS Pathways plc 20260420 0 8.645 10.21 8.63 9.46 39751461 9.46 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260420 0 6.11 6.24 5.405 5.415 2761918 5.415 down down correct
CMTL.US Comtech Telecommunications Corp 20260420 0 4.04 4.21 4.03 4.07 194100 4.07 up up correct
CNDT.US Conduent Incorporated 20260420 0 1.62 1.76 1.605 1.75 1099500 1.75 up up correct
CNET.US ZW Data Action Technologies Inc 20260420 0 0.77 0.77 0.74 0.74 1100 0.74 down down correct
CNEY.US CN Energy Group. Inc 20260420 0 0.528 0.867 0.511 0.724 6610100 0.724 up up correct
CNOB.US ConnectOne Bancorp Inc 20260420 0 28.48 29.13 28.48 28.93 294700 28.93 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260420 0 24.75 24.75 24.699 24.699 2600 24.699 down up incorrect
CNRLX.US CNRLX 20260420 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260420 0 4.51 4.51 4.51 4.51 0 4.51
CNSP.US CNS Pharmaceuticals Inc 20260420 0 2.51 2.69 2.37 2.69 8700 2.69 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260420 0 39.6 39.65 39.42 39.51 1690600 39.51 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260420 0 2.81 3.0299 2.61 2.68 416211 2.68 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260420 0 2.43 2.51 2.24 2.26 993300 2.26 down down correct
CNTY.US Century Casinos Inc 20260420 0 1.51 1.515 1.4837 1.5 33559 1.5 down down correct
CNXC.US Concentrix Corporation 20260420 0 29.61 30.84 29.6 30.36 1195100 29.9518 up up correct
CNXN.US PC Connection Inc 20260420 0 63.86 64.28 63.41 63.44 35100 63.44 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260420 0 48.06 48.2 45.85 47.47 2071100 47.47 down down correct
COCP.US Cocrystal Pharma Inc 20260420 0 1.51 1.53 1.48 1.51 185100 1.51
CODA.US Coda Octopus Group Inc 20260420 0 13.21 13.26 12.55 12.585 170100 12.585 down up incorrect
CODX.US Co 20260420 0 1.58 1.76 1.54 1.67 254131 1.67 up down incorrect
COF.US PN 20260420 0 16.32 16.41 16.3 16.36 17808 16.36 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260420 0 30.67 31.22 30.67 30.81 49329 30.81 up down incorrect
COGT.US Cogent Biosciences Inc 20260420 0 37.48 37.9921 36.74 37 1160322 37 down up incorrect
COHR.US Coherent Inc 20260420 0 346.28 348.47 335 347.51 3872500 347.51 up down incorrect
COHU.US Cohu Inc 20260420 0 41.33 44.42 41.08 44.27 1692100 44.27 up down incorrect
COIN.US Coinbase Global Inc 20260420 0 201.04 212.3 200.02 211.63 9967500 211.63 up up correct
COKE.US Coca 20260420 0 189.25 190 184.95 185.99 297900 185.7487 down down correct
COLB.US Columbia Banking System Inc 20260420 0 29.6 29.87 29.37 29.68 2243800 29.68 up up correct
COLL.US Collegium Pharmaceutical Inc 20260420 0 34.3 35.26 34.25 34.31 344081 34.31 up up correct
COLM.US Columbia Sportswear Company 20260420 0 60.8 64.13 60.68 64.03 648000 64.03 up up correct
COMS.US COMSovereign Holding Corp 20260420 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260420 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260420 0 11.03 12.246 10.89 12.21 50300 12.21 up up correct
CORT.US Corcept Therapeutics Incorporated 20260420 0 45.88 46.6 45.06 46.34 722600 46.34 up up correct
COST.US Costco Wholesale Corporation 20260420 0 1003.85 1011.3 994.14 997.84 1475447 996.3942 down down correct
CPHC.US Canterbury Park Holding Corporation 20260420 0 15.7 15.7 15.63 15.63 1000 15.63 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260420 0 3.18 3.32 3.13 3.15 21856 3.15 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260420 0 0.372 0.4 0.351 0.368 450900 0.368 down down correct
CPRDX.US CPRDX 20260420 0 11.36 11.36 11.36 11.36 0 11.36
CPREX.US CPREX 20260420 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260420 0 11.35 11.35 11.35 11.35 0 11.35
CPRT.US Copart Inc 20260420 0 33.33 33.9 33.25 33.76 15484400 33.76 up up correct
CPRTX.US CPRTX 20260420 0 11.35 11.35 11.35 11.35 0 11.35
CPRX.US Catalyst Pharmaceuticals Inc 20260420 0 26.2 26.42 25.89 26.07 1545900 26.07 down down correct
CPSH.US CPS Technologies Corporation 20260420 0 5.18 5.32 4.94 5.17 266800 5.17 down down correct
CPSS.US Consumer Portfolio Services Inc 20260420 0 8.65 8.79 8.64 8.78 16800 8.78 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260420 0 14.13 14.24 14.08 14.2 43200 14.2 up up correct
CRAI.US CRA International Inc 20260420 0 158.76 159.53 155 157.45 185500 157.45 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260420 0 10.57 10.97 10.44 10.62 318700 10.62 up up correct
CRBU.US Caribou Biosciences Inc 20260420 0 2.21 2.319 2.175 2.29 1965577 2.29 up up correct
CRCT.US Cricut Inc 20260420 0 4.48 4.6 4.445 4.56 302503 4.56 up up correct
CRDF.US Cardiff Oncology Inc 20260420 0 1.77 1.82 1.73 1.78 713500 1.78 up up correct
CRDFX.US CRDFX 20260420 0 22.46 22.46 22.46 22.46 0 22.46
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260420 0 22.45 22.45 22.45 22.45 0 22.45
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260420 0 1.51 1.55 1.46 1.51 832500 1.51
CRDLX.US CRDLX 20260420 0 22.45 22.45 22.45 22.45 0 22.45
CRDTX.US Griffin Inst Access Credit Fund CL A 20260420 0 22.46 22.46 22.46 22.46 0 22.46
CREDX.US CREDX 20260420 0 8.07 8.07 8.07 8.07 0 8.07
CREG.US China Recycling Energy Corporation 20260420 0 0.63 0.63 0.58 0.58 685900 0.58 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260420 0 11.58 11.97 11.5 11.57 389100 11.57 down down correct
CREX.US Creative Realities Inc 20260420 0 3.86 3.94 3.85 3.87 30200 3.87 up up correct
CRIS.US Curis Inc 20260420 0 0.61 0.64 0.59 0.62 490800 0.62 up up correct
CRKN.US Crown ElectroKinetics Corp 20260420 0 0.068 0.068 0.068 0.068 300 0.068
CRMD.US CorMedix Inc 20260420 0 7.32 7.71 7.27 7.58 1043100 7.58 up up correct
CRMT.US America's Car 20260420 0 13.14 14.16 13.14 13.96 89000 13.96 up up correct
CRNC.US Cerence Inc 20260420 0 8.65 9.02 8.577 9 478700 9 up up correct
CRNT.US Ceragon Networks Ltd 20260420 0 2.51 2.62 2.48 2.56 602908 2.56 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260420 0 40.78 40.875 40 40.25 1189100 40.25 down down correct
CRON.US Cronos Group Inc 20260420 0 2.67 2.79 2.67 2.76 1217300 2.76 up up correct
CROX.US Crocs Inc 20260420 0 105.05 111.44 105 111.19 1391000 111.19 up up correct
CRSP.US CRISPR Therapeutics AG 20260420 0 57.14 58.6 56.87 57.69 1263800 57.69 up up correct
CRSR.US Corsair Gaming Inc 20260420 0 6.45 6.57 6.4 6.51 619100 6.51 up up correct
CRTD.US Creatd Inc 20260420 0 9.75 9.75 9.75 9.75 0 9.75
CRTO.US Criteo S.A 20260420 0 19.26 19.76 19.05 19.7 204100 19.7 up up correct
CRUS.US Cirrus Logic Inc 20260420 0 167.81 170.04 167.07 168.38 571700 168.38 up up correct
CRVL.US CorVel Corporation 20260420 0 56.08 56.23 54.28 54.72 325800 54.72 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260420 0 16.75 16.905 15.515 15.54 1246900 15.54 down down correct
CRWD.US CrowdStrike Holdings Inc 20260420 0 422.54 433.81 417.02 433.15 2885100 433.15 up up correct
CRWS.US Crown Crafts Inc 20260420 0 2.81 2.83 2.77 2.83 56500 2.83 up up correct
CSBR.US Champions Oncology Inc 20260420 0 5.98 6.08 5.95 6.08 4100 6.08 up up correct
CSCO.US Cisco Systems Inc 20260420 0 86.2 88.35 85.86 87.71 16695600 87.71 up up correct
CSGP.US CoStar Group Inc 20260420 0 39.7 40.32 39.36 40.06 3782800 40.06 up up correct
CSGS.US CSG Systems International Inc 20260420 0 80.31 80.33 80.23 80.29 209900 80.29 down down correct
CSIQ.US Canadian Solar Inc 20260420 0 13.14 13.3 12.58 13.17 2034100 13.17 up up correct
CSPI.US CSP Inc 20260420 0 9.68 9.68 9.2 9.28 11500 9.28 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260420 0 19.31 19.4 19.21 19.37 306500 19.37 up up correct
CSTE.US Caesarstone Ltd 20260420 0 1.65 1.725 1.585 1.67 130109 1.67 up up correct
CSTL.US Castle Biosciences Inc 20260420 0 24.67 25.32 24.67 25.16 212600 25.16 up up correct
CSWC.US Capital Southwest Corporation 20260420 0 24.19 24.3 23.89 23.89 895400 23.89 down down correct
CSX.US CSX Corporation 20260420 0 43.29 43.8 42.95 43.71 7852700 43.71 up down incorrect
CTAS.US Cintas Corporation 20260420 0 178.46 180.24 177.67 178.69 1681400 178.69 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260420 0 66.57 68.72 65.95 65.96 105900 65.96 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260420 0 4.69 4.69 4.53 4.57 409885 4.57 down down correct
CTLP.US Cantaloupe Inc 20260420 0 10.81 10.84 10.795 10.81 1062632 10.81
CTMX.US CytomX Therapeutics Inc 20260420 0 4.79 5.07 4.73 4.89 3211000 4.89 up up correct
CTRE.US CareTrust REIT Inc 20260420 0 39.63 39.78 39.29 39.42 1899400 39.42 down down correct
CTRM.US Castor Maritime Inc 20260420 0 1.8 1.83 1.788 1.81 37100 1.81 up up correct
CTRN.US Citi Trends Inc 20260420 0 51.03 52.98 49.46 50.57 98900 50.57 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260420 0 61.22 61.67 59.79 60.26 8129700 60.26 down down correct
CTSO.US Cytosorbents Corporation 20260420 0 0.694 0.694 0.63 0.645 59100 0.645 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260420 0 0.85 0.9 0.83 0.874 389300 0.874 up up correct
CUE.US Cue Biopharma Inc 20260420 0 0.6273 0.85 0.58 0.8496 656694 25.488 up up correct
CUEN.US Cuentas Inc 20260420 0 0.25 0.25 0.25 0.25 975 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20260420 0 14.25 14.25 14.18 14.25 1100 14.25
CURI.US CuriosityStream Inc 20260420 0 3.45 3.49 3.381 3.44 273100 3.44 down down correct
CVBF.US CVB Financial Corp 20260420 0 20.6 21.04 20.55 20.76 2451800 20.76 up up correct
CVCO.US Cavco Industries Inc 20260420 0 533.11 541.05 530.01 539.94 137200 539.94 up up correct
CVGI.US Commercial Vehicle Group Inc 20260420 0 4 4.25 3.9 4.13 482600 4.13 up up correct
CVGW.US Calavo Growers Inc 20260420 0 27.61 28.58 27.37 27.68 752100 27.4821 up up correct
CVLG.US Covenant Logistics Group Inc 20260420 0 30.39 31.36 30.385 31.1 244136 31.1 up up correct
CVLT.US Commvault Systems Inc 20260420 0 94.08 96.5 93.01 95.9 518800 95.9 up up correct
CVRX.US CVRx Inc. Common Stock 20260420 0 7.32 7.45 7.19 7.24 317100 7.24 down up incorrect
CVV.US CVD Equipment Corporation 20260420 0 4.39 4.94 4.24 4.82 168100 4.82 up down incorrect
CWBC.US Community West Bancshares 20260420 0 24.37 24.65 24.25 24.27 216300 24.27 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260420 0 32.71 34.26 32.71 33.6 175187 33.6 up up correct
CWST.US Casella Waste Systems Inc 20260420 0 81.16 81.24 79.01 79.54 758500 79.54 down down correct
CXDO.US Crexendo Inc 20260420 0 6.54 6.81 6.54 6.71 107800 6.71 up up correct
CYAN.US Cyanotech Corporation 20260420 0 0.39 0.39 0.33 0.33 1100 0.33 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260420 0 2.91 3.11 2.91 3 122800 3 up up correct
CYPS.US Cyclo3pss Corporation 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260420 0 10.28 10.68 10.28 10.59 730500 10.59 up up correct
CYTK.US Cytokinetics Incorporated 20260420 0 66.7 66.9 65.87 66.14 1027400 66.14 down down correct
CZNC.US Citizens & Northern Corporation 20260420 0 23.72 24 23.55 23.68 25600 23.68 down down correct
CZR.US Caesars Entertainment Inc 20260420 0 26.542 28.8 26.271 27.65 9526400 27.65 up up correct
CZWI.US Citizens Community Bancorp Inc 20260420 0 22.62 22.62 20.48 20.68 19300 20.68 down down correct
DAKT.US Daktronics Inc 20260420 0 19.49 19.77 19.39 19.42 228400 19.42 down down correct
DARE.US Daré Bioscience Inc 20260420 0 2.97 2.97 2.65 2.87 1067900 2.87 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260420 0 21.49 21.49 21.48 21.48 1604997 21.48 down down correct
DBGI.US Digital Brands Group Inc 20260420 0 1.75 1.792 1.6 1.73 588500 1.73 down down correct
DBVT.US DBV Technologies S.A 20260420 0 21.1 21.35 20.5 21 293700 21 down down correct
DBX.US Dropbox Inc 20260420 0 24.25 24.62 24.115 24.36 2894100 24.36 up up correct
DCBO.US Docebo Inc 20260420 0 16.71 17.304 16.71 17.28 69922 17.28 up up correct
DCGO.US DocGo Inc 20260420 0 0.651 0.705 0.642 0.683 1208700 0.683 up up correct
DCOM.US Dime Community Bancshares Inc 20260420 0 36.91 37.75 36.6 37.28 465500 37.28 up up correct
DCOMP.US Dime Community Bancshares Inc 20260420 0 18.78 18.83 18.61 18.82 3688 18.82 up up correct
DCTH.US Delcath Systems Inc 20260420 0 10.72 11.04 10.61 10.88 342100 10.88 up up correct
DDOG.US Datadog Inc 20260420 0 125.01 129.82 123.5 129.74 3921000 129.74 up up correct
DFH.US Dream Finders Homes Inc 20260420 0 14.64 15.79 14.64 15.72 677870 15.72 up up correct
DGICA.US Donegal Group Inc 20260420 0 17.85 18 17.632 17.65 88723 17.448 down down correct
DGICB.US Donegal Group Inc 20260420 0 19.19 19.21 18.3 18.3 834 18.1336 down down correct
DGII.US Digi International Inc 20260420 0 54.75 55.99 54.61 55.49 196000 55.49 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260420 0 1.03 1.07 1.025 1.05 189300 1.05 up up correct
DHC.US Diversified Healthcare Trust 20260420 0 7.34 7.46 7.33 7.37 730600 7.36 up up correct
DHCNI.US DHCNI 20260420 0 18.02 18.24 18.02 18.23 11500 18.23 up up correct
DHCNL.US Diversified Healthcare Trust 20260420 0 18.91 19.07 18.63 19.05 5606 19.05 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260420 0 174.92 175 174.92 174.97 25019 174.97 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260420 0 5.94 6.18 5.82 6.15 291100 6.15 up up correct
DIOD.US Diodes Incorporated 20260420 0 94.99 97.96 94.97 96.66 449500 96.66 up up correct
DJCO.US Daily Journal Corporation 20260420 0 531.68 564 531.68 548.72 56800 548.72 up up correct
DKNG.US DraftKings Inc 20260420 0 22.402 23.2 22.32 22.89 14588100 22.89 up up correct
DLHC.US DLH Holdings Corp 20260420 0 6.36 6.37 6.18 6.33 6200 6.33 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260420 0 13.5 13.72 13.395 13.53 1357571 13.53 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260420 0 1.51 1.56 1.47 1.53 92000 1.53 up down incorrect
DLTH.US Duluth Holdings Inc 20260420 0 3.31 3.57 3.31 3.56 195200 3.56 up down incorrect
DLTR.US Dollar Tree Inc 20260420 0 105.1 108.2 105.1 107.25 3015000 107.25 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260420 0 6.85 6.87 6.515 6.56 162000 6.56 down up incorrect
DMLP.US Dorchester Minerals L.P 20260420 0 27.69 28.25 27.69 27.925 103472 27.925 up up correct
DMRC.US Digimarc Corporation 20260420 0 7.24 7.775 7.12 7.76 169606 7.76 up up correct
DNLI.US Denali Therapeutics Inc 20260420 0 20.76 20.875 20.09 20.54 739000 20.54 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260420 0 3.57 3.94 3.55 3.92 3460500 3.92 up down incorrect
DOCU.US DocuSign Inc 20260420 0 45.74 47.73 45.7 47.71 2905300 47.71 up down incorrect
DOGZ.US Dogness (International) Corporation 20260420 0 1.33 1.38 1.31 1.36 22400 1.36 up down incorrect
DOMO.US Domo Inc 20260420 0 3.73 4.02 3.67 3.87 1380300 3.87 up down incorrect
DORM.US Dorman Products Inc 20260420 0 109.97 112.11 109.51 111.58 148400 111.58 up down incorrect
DOX.US Amdocs Limited 20260420 0 67.33 68.07 66.95 66.96 558500 66.96 down up incorrect
DOYU.US DouYu International Holdings Limited 20260420 0 4.905 5.19 4.905 5.16 35600 5.16 up up correct
DPRO.US Draganfly Inc. Common Shares 20260420 0 5.91 6 5.71 5.87 1092333 5.87 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260420 0 15.54 15.872 15.54 15.872 1200 15.5635 up up correct
DRIO.US DarioHealth Corp 20260420 0 7.3 7.49 7.2 7.46 25400 7.46 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260420 0 1.35 1.395 1.325 1.34 52900 1.34 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260420 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260420 0 13.19 13.537 13.18 13.35 1106900 13.35 up up correct
DSGN.US Design Therapeutics Inc 20260420 0 13.02 13.42 12.57 13.16 152800 13.16 up up correct
DSGX.US The Descartes Systems Group Inc 20260420 0 75.68 77.59 75.68 76.91 857000 76.91 up up correct
DSP.US Viant Technology Inc 20260420 0 11.24 11.49 11 11.23 224289 11.23 down down correct
DSWL.US Deswell Industries Inc 20260420 0 3.27 3.5 3.27 3.41 10200 3.41 up up correct
DTIL.US Precision BioSciences Inc 20260420 0 7.84 7.85 7.56 7.58 163600 7.58 down down correct
DTSS.US Datasea Inc 20260420 0 1 1.05 0.97 1.03 48464 1.03 up up correct
DTST.US Data Storage Corporation 20260420 0 3.95 4.05 3.86 3.96 18600 3.96 up up correct
DTSTW.US Data Storage Corporation 20260420 0 0.0666 0.0683 0.0502 0.0667 115589 0.0667 up up correct
DUO.US Fangdd Network Group Ltd 20260420 0 1.455 1.459 1.37 1.38 25200 1.38 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260420 0 100.562 104.965 99.895 104.84 1693300 104.84 up down incorrect
DUOT.US Duos Technologies Group Inc 20260420 0 8.56 9.285 8.56 9.2 420138 9.2 up down incorrect
DWSN.US Dawson Geophysical Company 20260420 0 2.54 2.67 2.52 2.58 56200 2.58 up up correct
DXCM.US DexCom Inc 20260420 0 63.57 65.29 63.34 64.62 3766900 64.62 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260420 0 0.54 0.61 0.54 0.59 70400 0.59 up up correct
DXPE.US DXP Enterprises Inc 20260420 0 159.37 161.06 156.02 156.77 312800 156.77 down up incorrect
DXYN.US The Dixie Group Inc 20260420 0 0.36 0.3602 0.36 0.3602 838 0.3602 up down incorrect
DYAI.US Dyadic International Inc 20260420 0 0.88 0.88 0.87 0.88 7800 0.88
DYN.US Dyne Therapeutics Inc 20260420 0 20.13 20.365 19.79 20.02 1740900 20.02 down up incorrect
EA.US Electronic Arts Inc 20260420 0 203.72 204 203.14 203.36 1373500 203.36 down down correct
EBAY.US eBay Inc 20260420 0 104 107.23 103.55 107.13 4652800 107.13 up up correct
EBC.US Eastern Bankshares Inc 20260420 0 20.9 21.14 20.665 20.97 4605400 20.97 up up correct
EBET.US Esports Technologies Inc 20260420 0 0.0001 0.0002 0.0001 0.0001 13186 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260420 0 22.26 22.53 22.16 22.22 31500 22.22 down down correct
EBON.US Ebang International Holdings Inc 20260420 0 2.36 2.83 2.36 2.68 20100 2.68 up up correct
ECOR.US electroCore Inc 20260420 0 6.46 6.55 6.26 6.31 16000 6.31 down up incorrect
ECPG.US Encore Capital Group Inc 20260420 0 80.74 82.66 80.74 82.2 237500 82.2 up down incorrect
EDAP.US EDAP TMS S.A 20260420 0 3.4 3.63 3.34 3.42 18500 3.42 up down incorrect
EDIT.US Editas Medicine Inc 20260420 0 3.44 3.65 3.374 3.57 1831100 3.57 up down incorrect
EDRY.US EuroDry Ltd 20260420 0 21.44 22.18 20.23 20.23 34031 20.23 down up incorrect
EDSA.US Edesa Biotech Inc 20260420 0 6.03 7.07 5.94 6.75 425100 6.75 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260420 0 1.038 1.038 1 1 1100 1 down down correct
EDUC.US Educational Development Corporation 20260420 0 1.45 1.45 1.35 1.37 52400 1.37 down down correct
EEFT.US Euronet Worldwide Inc 20260420 0 74.12 75.74 73.83 75.22 447000 75.22 up up correct
EEIQ.US Elite Education Group International Limited 20260420 0 3.84 3.97 3.72 3.91 18600 3.91 up up correct
EFOI.US Energy Focus Inc 20260420 0 6 6.2 4.67 5.44 3911078 5.44 down down correct
EFSC.US Enterprise Financial Services Corp 20260420 0 58.59 59.11 58.16 58.49 162500 58.49 down down correct
EFTR.US Effector Therapeutics Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 1630 0.0002
EGAN.US eGain Corporation 20260420 0 8.11 8.17 7.975 8.07 123113 8.07 down down correct
EGBN.US Eagle Bancorp Inc 20260420 0 27.79 28.4 27.66 28.18 258000 28.18 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260420 0 29.173 29.173 29.173 29.173 100 29.173
EGRX.US Eagle Pharmaceuticals Inc 20260420 0 0.35 0.35 0.35 0.35 0 0.35
EH.US EHang Holdings Limited 20260420 0 11.39 11.47 11.1 11.22 501100 11.22 down down correct
EHTH.US eHealth Inc 20260420 0 1.79 1.92 1.79 1.84 499045 1.84 up up correct
EIOAX.US EIOAX 20260420 0 8.29 8.29 8.29 8.29 0 8.29
EIOMX.US EIOMX 20260420 0 8.17 8.17 8.17 8.17 0 8.17
EJH.US E 20260420 0 1.85 1.87 1.7686 1.78 4277 1.78 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260420 0 10.64 11.44 10.34 11.38 45600 11.38 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260420 0 4.089 4.2 3.905 4.14 2308200 4.14 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260420 0 0.11 0.11 0.11 0.11 0 0.11
ELSE.US Electro 20260420 0 4.43 4.43 4.43 4.43 0 4.43
ELTK.US Eltek Ltd 20260420 0 8.27 8.35 8.12 8.2 1400 8.2 down down correct
ELYS.US Elys Game Technology Corp 20260420 0 0.0001 0.0001 0.0001 0.0001 829 0.0001
EM.US Smart Share Global Limited 20260420 0 1.18 1.18 1.1598 1.17 22661 1.17 down down correct
EML.US The Eastern Company 20260420 0 22.5 22.5 22 22.02 11600 22.02 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260420 0 0.855 0.889 0.842 0.876 392900 0.876 up up correct
ENPH.US Enphase Energy Inc 20260420 0 32.09 34.31 31.3 33.88 9055600 33.88 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260420 0 0.508 0.51 0.475 0.484 209800 0.484 down down correct
ENSG.US The Ensign Group Inc 20260420 0 201.44 203.85 197.34 197.55 257100 197.55 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260420 0 13.96 14.44 13.76 13.78 101582 13.78 down down correct
ENTG.US Entegris Inc 20260420 0 145.67 149.17 144.8 148.92 2259400 148.8171 up up correct
ENTX.US Entera Bio Ltd 20260420 0 1.33 1.36 1.22 1.34 235217 1.34 up up correct
ENVB.US Enveric Biosciences Inc 20260420 0 4.2 5.43 3.495 3.65 158704700 3.65 down down correct
ENVX.US Enovix Corporation 20260420 0 6.48 6.84 6.42 6.83 4802500 6.83 up up correct
EOLS.US Evolus Inc 20260420 0 4.65 5.218 4.63 5.08 1689400 5.08 up up correct
EOSE.US Eos Energy Enterprises Inc 20260420 0 7.01 7.39 6.88 7.16 19922200 7.16 up up correct
EPSN.US Epsilon Energy Ltd 20260420 0 5.83 5.97 5.815 5.97 222531 5.97 up down incorrect
EQ.US Equillium Inc 20260420 0 2.04 2.06 1.82 2.01 667100 2.01 down up incorrect
EQBK.US Equity Bancshares Inc 20260420 0 45.93 46.42 45.4 45.55 88500 45.55 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260420 0 1093.1801 1104.29 1087.3199 1103.97 373300 1103.97 up up correct
ERAS.US Erasca Inc. Common Stock 20260420 0 19.01 21.85 18.8 21.71 7627200 21.71 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260420 0 11.67 11.9 11.64 11.77 18065500 11.77 up up correct
ERIE.US Erie Indemnity Company 20260420 0 244.77 254.52 243.3 253.63 224900 253.63 up down incorrect
ERII.US Energy Recovery Inc 20260420 0 10.5 10.69 10.43 10.46 748700 10.46 down up incorrect
ESCA.US Escalade Incorporated 20260420 0 18.81 18.9469 18.42 18.43 18577 18.43 down down correct
ESEA.US Euroseas Ltd 20260420 0 72.95 72.95 70.11 70.48 75807 70.48 down down correct
ESLT.US Elbit Systems Ltd 20260420 0 879.23 889.76 879 881.98 80300 881.98 up up correct
ESPR.US Esperion Therapeutics Inc 20260420 0 2.04 2.04 1.96 2.02 5489700 2.02 down down correct
ESQ.US Esquire Financial Holdings Inc 20260420 0 116.05 117.06 114.66 115.15 195400 115.15 down down correct
ESSC.US East Stone Acquisition Corporation 20260420 0 28.89 28.94 28.89 28.94 4100 28.94 up up correct
ESTA.US Establishment Labs Holdings Inc 20260420 0 66.51 67.4 65.14 66.93 462400 66.93 up up correct
ETON.US Eton Pharmaceuticals Inc 20260420 0 24.86 25.71 24.6 25.28 305500 25.28 up up correct
ETSY.US Etsy Inc 20260420 0 61.49 64.44 61.37 64.18 2876696 64.18 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260420 0 12.11 12.385 12.1 12.33 73000 12.33 up up correct
EVER.US EverQuote Inc 20260420 0 16.04 16.955 16.04 16.83 961300 16.83 up up correct
EVFM.US Evofem Biosciences Inc 20260420 0 0.009 0.01 0.009 0.009 231600 0.009
EVGN.US Evogene Ltd 20260420 0 0.84 0.84 0.79 0.8 12700 0.8 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260420 0 2.19 2.21 2.135 2.19 3006700 2.19
EVGOW.US EVgo Equity Warrants 20260420 0 0.025 0.0252 0.025 0.0251 45690 0.0251 up up correct
EVLO.US Evelo Biosciences Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260420 0 6.45 6.54 6.185 6.52 2600900 6.52 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260420 0 0.1203 0.1423 0.105 0.1376 237779 0.1376 up down incorrect
EVOL.US Evolving Systems Inc 20260420 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260420 0 117.84 119.56 117.6 119.09 967200 119.09 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260420 0 5.83 5.83 5.82 5.82 239200 5.82 down down correct
EWTX.US Edgewise Therapeutics Inc 20260420 0 34.29 34.715 33.34 33.97 617400 33.97 down down correct
EXC.US Exelon Corporation 20260420 0 46.69 47.36 46.3 46.4 8530600 46.4 down up incorrect
EXEL.US Exelixis Inc 20260420 0 44.99 45.25 43.53 43.61 2045300 43.61 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260420 0 0.871 0.904 0.852 0.899 415600 0.899 up down incorrect
EXLS.US ExlService Holdings Inc 20260420 0 31.7 32.06 31.46 31.8 1651900 31.8 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260420 0 146.34 149.39 145 149.31 920800 149.31 up down incorrect
EXPE.US Expedia Group Inc 20260420 0 264.99 273.54 263.28 273.24 1486100 273.24 up up correct
EXPI.US eXp World Holdings Inc 20260420 0 6.58 6.73 6.44 6.71 752000 6.71 up up correct
EXPO.US Exponent Inc 20260420 0 67.86 68.47 67.47 68.15 293900 68.15 up up correct
EXTR.US Extreme Networks Inc 20260420 0 17.99 18.31 17.99 18.29 1867775 18.29 up up correct
EYE.US National Vision Holdings Inc 20260420 0 25.45 26.44 24.91 25.49 1123800 25.49 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260420 0 35.63 35.63 35.63 35.63 11 35.4883
EYPT.US EyePoint Pharmaceuticals Inc 20260420 0 14.87 15.33 14.79 15.07 803400 15.07 up up correct
EZGO.US EZGO Technologies Ltd 20260420 0 1.3 1.335 1.3 1.335 3400 1.335 up up correct
EZPW.US EZCORP Inc 20260420 0 30.74 30.96 30.23 30.71 575500 30.71 down down correct
FA.US First Advantage Corporation Common Stock 20260420 0 12.62 12.93 12.43 12.61 1235711 12.61 down down correct
FAMI.US Farmmi Inc 20260420 0 1.33 1.33 1.21 1.27 19100 1.27 down down correct
FANG.US Diamondback Energy Inc 20260420 0 181.87 185.66 180.41 183.45 2861200 183.45 up up correct
FARM.US Farmer Bros. Co 20260420 0 1.26 1.26 1.25 1.25 108859 1.25 down down correct
FAST.US Fastenal Company 20260420 0 45.6 46.04 45.37 45.56 5427100 45.3185 down down correct
FATE.US Fate Therapeutics Inc 20260420 0 1.38 1.41 1.35 1.39 1334517 1.39 up up correct
FB.US Meta Platforms Inc. 20260420 0 43.1 43.48 43.1 43.4199 4993 43.4199 up up correct
FBIO.US Fortress Biotech Inc 20260420 0 2.34 2.37 2.3 2.32 225400 2.32 down down correct
FBIOP.US Fortress Biotech Inc 20260420 0 13.21 13.5 12.93 13.18 13100 13.18 down down correct
FBIZ.US First Business Financial Services Inc 20260420 0 59.38 60.03 58.77 58.79 44600 58.79 down up incorrect
FBNC.US First Bancorp 20260420 0 59.1 60.23 59.1 60.08 132467 60.08 up down incorrect
FBRT.US PE 20260420 0 19.775 19.8499 19.6722 19.84 11491 19.84 up down incorrect
FBRX.US Forte Biosciences Inc 20260420 0 33.87 34.7 32.845 34.43 178400 34.43 up down incorrect
FCAP.US First Capital Inc 20260420 0 54.73 54.73 54.73 54.73 2200 54.73
FCBC.US First Community Bankshares Inc 20260420 0 43.29 43.61 43.07 43.24 65700 43.24 down down correct
FCCO.US First Community Corporation 20260420 0 31.11 31.4 31.04 31.06 68100 31.06 down down correct
FCEL.US FuelCell Energy Inc 20260420 0 7.14 8.7 7.06 8.65 6461000 8.65 up up correct
FCFS.US FirstCash Inc 20260420 0 207.4 210.19 204.55 204.94 228200 204.94 down down correct
FCNCA.US First Citizens BancShares Inc 20260420 0 2023.3 2068.1599 2017.73 2061.48 59000 2061.48 up up correct
FCNCP.US First Citizens BancShares Inc 20260420 0 21.26 21.75 21.26 21.75 9300 21.75 up up correct
FCREX.US FCREX 20260420 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20260420 0 11.93 11.93 11.93 11.93 0 11.93
FCRUX.US FCRUX 20260420 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20260420 0 1.91 2.03 1.861 1.94 71800 1.94 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260420 0 44.95 45.81 44.95 45.8 8100 45.8 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260420 0 10.27 10.59 10.005 10.07 473100 10.07 down down correct
FDUS.US Fidus Investment Corporation 20260420 0 18.89 19 18.73 18.8 223600 18.8 down down correct
FECAX.US FECAX 20260420 0 22.15 22.15 22.15 22.15 0 22.15
FEIM.US Frequency Electronics Inc 20260420 0 56.54 57.05 54.98 55.65 107100 55.65 down down correct
FELE.US Franklin Electric Co. Inc 20260420 0 101.1 101.39 99.6 100.72 346600 100.72 down down correct
FEMY.US Femasys Inc. Common Stock 20260420 0 0.42 0.429 0.411 0.424 206700 0.424 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260420 0 6.86 6.86 6.63 6.73 68978 6.73 down down correct
FFBC.US First Financial Bancorp 20260420 0 29.47 30.12 29.4 29.67 595600 29.67 up up correct
FFBW.US FFBW Inc 20260420 0 15.45 15.45 15.45 15.45 300 15.45
FFIC.US Flushing Financial Corporation 20260420 0 16.21 16.41 16.21 16.31 152000 16.31 up up correct
FFIN.US First Financial Bankshares Inc 20260420 0 32.41 32.85 31.92 32.64 715800 32.64 up up correct
FFIV.US F5 Networks Inc 20260420 0 310.5 314.44 310 314 490400 314 up up correct
FGBI.US First Guaranty Bancshares Inc 20260420 0 9.77 9.805 9.77 9.79 2500 9.79 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260420 0 16.89 17.53 16.89 17.14 7100 17.14 up up correct
FHB.US First Hawaiian Inc 20260420 0 26.75 27.44 26.75 27.15 1929800 27.15 up up correct
FHN.US PF 20260420 0 17.9 18.02 17.805 17.82 8946 17.82 down down correct
FHTX.US Foghorn Therapeutics Inc 20260420 0 5.19 5.59 5.19 5.51 126943 5.51 up up correct
FIBK.US First Interstate BancSystem Inc 20260420 0 34.4 34.96 34.4 34.46 789500 34.46 up up correct
FINW.US FinWise Bancorp Common Stock 20260420 0 16.83 17.15 16.73 16.73 20159 16.73 down down correct
FISI.US Financial Institutions Inc 20260420 0 35.05 35.43 34.99 35.05 76000 35.05
FISV.US Fiserv Inc 20260420 0 63.97 65.06 63.86 64.14 5687400 64.14 up up correct
FITB.US Fifth Third Bancorp 20260420 0 49.9 51.1 49.9 50.98 7056600 50.98 up up correct
FITBI.US Fifth Third Bancorp 20260420 0 25.34 25.35 25.28 25.31 36900 25.31 down down correct
FITBO.US Fifth Third Bancorp 20260420 0 19.42 19.633 19.37 19.5 10600 19.5 up up correct
FITBP.US Fifth Third Bancorp 20260420 0 24.32 24.32 24.01 24.18 15500 24.18 down down correct
FIVE.US Five Below Inc 20260420 0 234.77 247.93 234.77 247.71 1964700 247.71 up up correct
FIVN.US Five9 Inc 20260420 0 15.6 16.25 15.6 16.24 1814800 16.24 up up correct
FIZZ.US National Beverage Corp 20260420 0 34.28 34.32 33.83 33.87 174900 33.87 down down correct
FKWL.US Franklin Wireless Corp 20260420 0 3.75 3.77 3.69 3.73 13000 3.73 down down correct
FLEX.US Flex Ltd 20260420 0 82.62 84.56 82.26 84.28 2781400 84.28 up down incorrect
FLGT.US Fulgent Genetics Inc 20260420 0 16.24 16.4 15.91 16.18 273900 16.18 down up incorrect
FLL.US Full House Resorts Inc 20260420 0 2.63 2.81 2.63 2.69 497000 2.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260420 0 13.38 13.45 12.18 12.63 5833900 12.63 down down correct
FLNT.US Fluent Inc 20260420 0 3.56 3.61 3.36 3.44 30300 3.44 down down correct
FLUX.US Flux Power Holdings Inc 20260420 0 1.32 1.34 1.23 1.25 214700 1.25 down down correct
FLWS.US 1 20260420 0 3.9 5.23 3.85 4.46 7093300 4.46 up up correct
FLXN.US Flexion Therapeutics Inc 20260420 0 25.75 25.76 25.71 25.745 3889 25.062 down down correct
FLXS.US Flexsteel Industries Inc 20260420 0 46.27 46.53 44.75 46.25 80802 46.25 down down correct
FLYW.US Flywire Corporation 20260420 0 13.53 13.845 13.43 13.76 1429800 13.76 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260420 0 27.21 27.75 27.14 27.2 31086 27.2 down down correct
FMBH.US First Mid Bancshares Inc 20260420 0 43.64 43.961 43.465 43.57 69845 43.57 down down correct
FMNB.US Farmers National Banc Corp 20260420 0 14.13 14.23 14.02 14.02 307000 14.02 down down correct
FNCH.US Finch Therapeutics Group Inc 20260420 0 8 8.456 8 8.4168 34040 8.4168 up up correct
FNKO.US Funko Inc 20260420 0 4.34 4.57 4.3 4.51 549400 4.51 up up correct
FNLC.US The First Bancorp Inc 20260420 0 29.42 29.6 29.29 29.5 13400 29.5 up up correct
FNWB.US First Northwest Bancorp 20260420 0 10.03 10.275 10.03 10.15 23114 10.15 up up correct
FNWD.US Finward Bancorp Common Stock 20260420 0 34.64 34.92 34.32 34.32 4000 34.32 down down correct
FOLD.US Amicus Therapeutics Inc 20260420 0 14.45 14.46 14.45 14.46 1654900 14.46 up down incorrect
FONR.US FONAR Corporation 20260420 0 18.83 18.83 18.78 18.8 4800 18.8 down up incorrect
FORA.US Forian Inc 20260420 0 2.16 2.16 2.15 2.16 33023 2.16
FORM.US FormFactor Inc 20260420 0 138.25 145.48 137.84 144.03 1591412 144.03 up up correct
FORR.US Forrester Research Inc 20260420 0 6.05 6.28 6 6.1 90300 6.1 up up correct
FORTY.US Formula Systems (1985) Ltd 20260420 0 128.81 128.81 128.81 128.81 507 128.81
FOSL.US Fossil Group Inc 20260420 0 5.6 5.7299 5.495 5.61 735198 5.61 up up correct
FOX.US Fox Corporation 20260420 0 58.35 58.98 57.96 57.99 894600 57.99 down up incorrect
FOXA.US Fox Corporation 20260420 0 65.02 65.81 64.655 64.75 1858700 64.75 down up incorrect
FOXF.US Fox Factory Holding Corp 20260420 0 17.12 17.675 16.95 17.58 404300 17.58 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260420 0 58.2 58.85 57.46 57.53 43600 57.1829 down down correct
FRBA.US First Bank 20260420 0 16.94 17.11 16.82 16.87 29800 16.87 down down correct
FRHC.US Freedom Holding Corp 20260420 0 162 163 159.052 161.01 61300 161.01 down down correct
FRME.US First Merchants Corporation 20260420 0 41.04 41.59 41.03 41.22 313300 41.22 up up correct
FROG.US JFrog Ltd 20260420 0 44 45.65 43.71 45.56 1226200 45.56 up up correct
FROPX.US FROPX 20260420 0 14.55 14.55 14.55 14.55 0 14.3913
FRPH.US FRP Holdings Inc 20260420 0 22.16 22.27 21.91 21.91 31300 21.91 down down correct
FRPT.US Freshpet Inc 20260420 0 69.19 69.67 67.58 68.12 877500 68.12 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260420 0 8.52 8.89 8.52 8.78 18223800 8.78 up up correct
FRST.US Primis Financial Corp 20260420 0 14.02 14.3 13.99 14.14 363400 14.14 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260420 0 2.59 2.61 2.26 2.38 732900 2.38 down down correct
FSBC.US Five Star Bancorp 20260420 0 41.39 41.99 40.495 41.01 97604 41.01 down down correct
FSBW.US FS Bancorp Inc 20260420 0 41.76 42.02 41.63 41.72 13891 41.72 down down correct
FSEA.US First Seacoast Bancorp 20260420 0 11.49 11.7 11.49 11.7 9036 11.7 up up correct
FSLR.US First Solar Inc 20260420 0 190.15 193.41 187.33 192.49 1868800 192.49 up up correct
FSTR.US L.B. Foster Company 20260420 0 29.99 30.38 29.81 30 321000 30 up down incorrect
FSV.US FirstService Corporation 20260420 0 152.275 153.34 149.85 149.99 253700 149.99 down up incorrect
FTCI.US FTC Solar Inc 20260420 0 4.58 4.85 4.411 4.77 144700 4.77 up down incorrect
FTDR.US Frontdoor Inc 20260420 0 61.95 63.22 60.67 62.54 482600 62.54 up up correct
FTEK.US Fuel Tech Inc 20260420 0 1.35 1.4 1.3328 1.37 92393 1.37 up up correct
FTFT.US Future FinTech Group Inc 20260420 0 1.47 1.63 1.32 1.37 81000 1.37 down down correct
FTHM.US Fathom Holdings Inc 20260420 0 0.9214 0.9699 0.91 0.93 118632 0.93 up up correct
FTNT.US Fortinet Inc 20260420 0 82.1 83.33 81.47 82.6 4049300 82.6 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260420 0 8.71 8.726 8.685 8.695 36100 8.667 down down correct
FULC.US Fulcrum Therapeutics Inc 20260420 0 8.23 8.37 7.88 7.94 727000 7.94 down up incorrect
FULT.US Fulton Financial Corporation 20260420 0 21.92 22.33 21.58 22.12 1756500 22.12 up down incorrect
FULTP.US Fulton Financial Corporation 20260420 0 18.81 18.9 18.7 18.705 11600 18.705 down up incorrect
FUNC.US First United Corporation 20260420 0 38.27 38.68 37.48 37.48 6700 37.48 down up incorrect
FUND.US Sprott Focus Trust Inc 20260420 0 9.97 10.07 9.82 9.82 94700 9.82 down down correct
FUSB.US First US Bancshares Inc 20260420 0 16 16.08 15.72 15.72 4400 15.72 down down correct
FUTU.US Futu Holdings Limited 20260420 0 163 166.205 162.5 164.78 873300 164.78 up up correct
FVCB.US FVCBankcorp Inc 20260420 0 15.51 15.77 15.51 15.61 175400 15.5404 up up correct
FWONA.US Formula One Group 20260420 0 83.25 83.81 82.75 82.81 105500 82.81 down down correct
FWONK.US Formula One Group 20260420 0 90.14 91.385 89.63 89.89 1894600 89.89 down down correct
FWRD.US Forward Air Corporation 20260420 0 22.18 23.42 21.96 23.11 678200 23.11 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260420 0 12.42 13.01 12.42 12.86 1193300 12.86 up up correct
FXNC.US First National Corporation 20260420 0 29.37 29.76 29.26 29.31 141000 29.31 down down correct
GABC.US German American Bancorp Inc 20260420 0 44.06 44.46 43.91 44.15 83782 44.15 up up correct
GAIA.US Gaia Inc 20260420 0 2.91 2.98 2.85 2.93 76100 2.93 up up correct
GAIN.US Gladstone Investment Corporation 20260420 0 15.74 15.99 15.74 15.89 388600 15.8118 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260420 0 24.973 24.973 24.96 24.96 4100 24.96 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260420 0 23.96 23.96 23.91 23.94 1600 23.94 down down correct
GALT.US Galectin Therapeutics Inc 20260420 0 2.46 2.46 2.26 2.29 402600 2.29 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260420 0 3.68 3.765 3.625 3.75 434524 3.75 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260420 0 0.398 0.47 0.395 0.457 6478900 0.457 up up correct
GANX.US Gain Therapeutics Inc 20260420 0 2.14 2.179 2.0901 2.12 524992 2.12 down down correct
GASS.US StealthGas Inc 20260420 0 9.3 9.395 9.144 9.27 86025 9.27 down down correct
GBCI.US Glacier Bancorp Inc 20260420 0 48.72 49.62 48.59 49.42 730200 49.42 up up correct
GBDC.US Golub Capital BDC Inc 20260420 0 13.58 13.7 13.54 13.65 1874200 13.65 up up correct
GBLI.US Global Indemnity Group LLC 20260420 0 28.58 28.58 28.58 28.58 111 28.58
GBNY.US Generations Bancorp NY Inc 20260420 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260420 0 23.78 23.78 23.42 23.47 5900 23.47 down down correct
GCMG.US GCM Grosvenor Inc 20260420 0 10.86 10.995 10.75 10.94 234207 10.94 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260420 0 22.74 22.74 22.74 22.74 0 22.74
GDEN.US Golden Entertainment Inc 20260420 0 28.61 28.75 28.4 28.54 328349 25.791 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260420 0 17.89 17.89 17 17.4999 2746 17.4999 down down correct
GDEVW.US Nexters Inc. Warrant 20260420 0 0.011 0.011 0.011 0.011 10000 0.011
GDRX.US GoodRx Holdings Inc 20260420 0 2.27 2.39 2.255 2.37 1426700 2.37 up up correct
GDS.US GDS Holdings Limited 20260420 0 44.64 45.25 43.82 44.92 1183100 44.92 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260420 0 5.88 6 5.81 5.86 1463000 5.86 down down correct
GECC.US Great Elm Capital Corporation 20260420 0 5.41 5.47 5.35 5.41 47459 5.41
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260420 0 25.07 25.07 25.05 25.05 1100 25.05 down down correct
GEG.US Great Elm Group Inc 20260420 0 2.19 2.19 2.07 2.17 5500 2.17 down down correct
GENC.US Gencor Industries Inc 20260420 0 14.85 14.9999 14.785 14.89 18509 14.89 up up correct
GENE.US Genetic Technologies Limited 20260420 0 1928 1935.19 1928 1934.3 158 1934.3 up up correct
GEOS.US Geospace Technologies Corporation 20260420 0 9.65 9.95 9.52 9.82 114549 9.82 up up correct
GERN.US Geron Corporation 20260420 0 1.66 1.69 1.55 1.56 21052100 1.56 down down correct
GEVO.US Gevo Inc 20260420 0 1.68 1.82 1.64 1.8 6676100 1.8 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260420 0 0.593 0.599 0.513 0.56 384500 0.56 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260420 0 0.0798 0.0798 0.0798 0.0798 1022 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260420 0 58.44 60.07 56.65 58.76 8783100 58.76 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260420 0 47.54 48.25 46.64 47.99 732300 47.99 up down incorrect
GH.US Guardant Health Inc 20260420 0 90.45 92.99 90 91.07 2050900 91.07 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260420 0 21.44 24.66 19.8 21.5 1454000 21.5 up up correct
GIGGU.US GigCapital4 Inc 20260420 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260420 0 0.415 0.415 0.415 0.415 44324 0.415
GIGM.US GigaMedia Limited 20260420 0 1.37 1.44 1.37 1.44 4600 1.44 up up correct
GIII.US G 20260420 0 30.27 31.52 30.27 31.39 392200 31.39 up up correct
GILD.US Gilead Sciences Inc 20260420 0 138.06 138.54 135.48 135.87 3871200 135.87 down down correct
GILT.US Gilat Satellite Networks Ltd 20260420 0 18.86 19.15 18.33 18.36 528700 18.36 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260420 0 0.303 0.31 0.287 0.29 141300 0.29 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260420 0 0.0475 0.0475 0.0475 0.0475 3202 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260420 0 24.65 24.65 24.65 24.65 0 24.65
GLAD.US Gladstone Capital Corporation 20260420 0 19.22 19.3 19.06 19.14 220500 18.9833 down down correct
GLBE.US Global 20260420 0 33.5 34.285 32.74 33.05 1113500 33.05 down down correct
GLBS.US Globus Maritime Limited 20260420 0 2.12 2.18 2.05 2.06 23400 2.06 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260420 0 6.98 7.04 6.98 6.99 65100 6.99 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260420 0 0.748 0.768 0.721 0.755 253300 0.755 up down incorrect
GLNG.US Golar LNG Limited 20260420 0 52.21 52.69 51.69 52.54 922000 52.54 up up correct
GLPG.US Galapagos NV 20260420 0 29.28 29.44 29.16 29.28 67800 29.28
GLPI.US Gaming and Leisure Properties Inc 20260420 0 47.57 47.81 47.395 47.56 1432900 47.56 down down correct
GLRE.US Greenlight Capital Re Ltd 20260420 0 18.63 19.39 18.44 18.44 182200 18.44 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260420 0 24.15 24.15 24.15 24.15 0 24.15
GLSI.US Greenwich LifeSciences Inc 20260420 0 27.8 28.99 24.1 24.52 337600 24.52 down down correct
GLTO.US Galecto Inc 20260420 0 26.59 28.54 26.18 26.43 205410 26.43 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260420 0 19.78 20.17 19.39 19.81 1439642 19.81 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260420 0 0.182 0.182 0.182 0.182 1600 0.182
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260420 0 0.027 0.027 0.027 0.027 100 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260420 0 23.52 23.52 23.52 23.52 0 23.52
GNLN.US Greenlane Holdings Inc 20260420 0 4.64 4.78 4.41 4.78 28600 4.78 up up correct
GNPX.US Genprex Inc 20260420 0 1.3 1.3 1.15 1.155 1017400 1.155 down down correct
GNSS.US Genasys Inc 20260420 0 2.03 2.0799 1.9 1.91 139128 1.91 down down correct
GNTX.US Gentex Corporation 20260420 0 22.53 22.81 22.43 22.73 1607300 22.73 up up correct
GO.US Grocery Outlet Holding Corp 20260420 0 7.58 7.96 7.57 7.81 3351100 7.81 up up correct
GOCO.US GoHealth Inc 20260420 0 1.15 1.3 1.15 1.26 67035 1.26 up up correct
GOGO.US Gogo Inc 20260420 0 4.91 5.1 4.89 4.92 1309600 4.92 up up correct
GOOD.US Gladstone Commercial Corporation 20260420 0 12.78 12.83 12.71 12.75 282200 12.6482 down down correct
GOODN.US Gladstone Commercial Corporation 20260420 0 22.4 22.55 22.305 22.45 5800 22.3104 up up correct
GOOG.US Alphabet Inc 20260420 0 338.56 339.16 334.63 335.4 12897300 335.4 down down correct
GOOGL.US Alphabet Inc 20260420 0 340.76 341.4 336.61 337.42 18784200 337.42 down down correct
GOSS.US Gossamer Bio Inc 20260420 0 0.439 0.46 0.414 0.42 4577100 0.42 down down correct
GOVX.US GeoVax Labs Inc 20260420 0 1.21 1.22 1.135 1.17 490000 1.17 down down correct
GP.US GreenPower Motor Company Inc 20260420 0 0.97 0.98 0.951 0.98 6700 0.98 up down incorrect
GPRE.US Green Plains Inc 20260420 0 15.04 15.765 14.85 15.625 1193489 15.625 up down incorrect
GPRO.US GoPro Inc 20260420 0 1.21 1.32 1.2 1.28 7471000 1.28 up down incorrect
GRBK.US Green Brick Partners Inc 20260420 0 69 70.72 68.69 70.55 158200 70.55 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260420 0 372 372 372 372 250 372
GREE.US Greenidge Generation Holdings Inc 20260420 0 1.3 1.33 1.25 1.29 119900 1.29 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260420 0 20.97 21 20.97 20.98 800 20.98 up up correct
GRFS.US Grifols S.A 20260420 0 8.57 8.67 8.45 8.47 321400 8.47 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260420 0 25.34 25.34 25.34 25.34 0 25.34
GRIN.US Grindrod Shipping Holdings Ltd 20260420 0 30.83 30.97 30.83 30.97 1800 30.97 up up correct
GRMN.US Garmin Ltd 20260420 0 266.07 268.11 266.07 267.52 519300 267.52 up down incorrect
GRNQ.US Greenpro Capital Corp 20260420 0 2.87 2.87 2.76 2.76 10400 2.76 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260420 0 2.73 2.88 2.67 2.7 6900 2.7 down up incorrect
GRPN.US Groupon Inc 20260420 0 14.04 15.08 13.95 14.95 1770800 14.95 up down incorrect
GRTX.US Galera Therapeutics Inc 20260420 0 0.0888 0.0947 0.0867 0.0947 364608 0.0947 up up correct
GRVY.US Gravity Co. Ltd 20260420 0 62.5 65.6 62.5 65.02 101400 65.02 up up correct
GRWG.US GrowGeneration Corp 20260420 0 1.1 1.18 1.1 1.18 386064 1.18 up up correct
GSBC.US Great Southern Bancorp Inc 20260420 0 67.59 68.375 66.54 66.82 64439 66.82 down down correct
GSHD.US Goosehead Insurance Inc 20260420 0 43.51 45.22 43.51 44.65 410500 44.65 up up correct
GSIT.US GSI Technology Inc 20260420 0 6.46 6.71 6.37 6.46 619100 6.46
GSM.US Ferroglobe PLC 20260420 0 4.44 4.48 4.37 4.46 541300 4.46 up up correct
GSRDX.US GSRDX 20260420 0 7.56 7.56 7.56 7.56 0 7.56
GSREX.US GSREX 20260420 0 7.55 7.55 7.55 7.55 0 7.55
GSRHX.US GSRHX 20260420 0 8.04 8.04 8.04 8.04 0 8.04
GSRJX.US GSRJX 20260420 0 7.56 7.56 7.56 7.56 0 7.56
GSRQX.US GSRQX 20260420 0 7.73 7.73 7.73 7.73 0 7.73
GT.US The Goodyear Tire & Rubber Company 20260420 0 7.02 7.29 7 7.22 6454900 7.22 up up correct
GTBP.US GT Biopharma Inc 20260420 0 0.379 0.38 0.364 0.371 292500 0.371 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260420 0 0.7 0.72 0.7 0.714 45100 0.714 up up correct
GTIM.US Good Times Restaurants Inc 20260420 0 1.25 1.33 1.25 1.28 82400 1.28 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260420 0 21 21.79 21 21.66 4042300 21.66 up up correct
GTX.US Garrett Motion Inc 20260420 0 19.91 20.09 19.78 19.94 1377200 19.94 up up correct
GURE.US Gulf Resources Inc 20260420 0 5.0001 5.57 5.0001 5.38 45923 5.38 up up correct
GWRS.US Global Water Resources Inc 20260420 0 7.69 7.82 7.6 7.62 66900 7.62 down down correct
GYRO.US Gyrodyne LLC 20260420 0 7.45 7.45 7.45 7.45 16 7.45
HAFC.US Hanmi Financial Corporation 20260420 0 28.01 28.46 27.82 28.21 189883 28.21 up up correct
HAIN.US The Hain Celestial Group Inc 20260420 0 0.85 0.87 0.81 0.82 1123900 0.82 down down correct
HALL.US Hallmark Financial Services Inc 20260420 0 0.0781 0.0781 0.0781 0.0781 0 0.0781
HALO.US Halozyme Therapeutics Inc 20260420 0 69.34 70.31 69.01 69.57 1203100 69.57 up up correct
HAS.US Hasbro Inc 20260420 0 96.8 97.15 94.94 95.38 1178900 95.38 down down correct
HBAN.US Huntington Bancshares Incorporated 20260420 0 16.74 17.12 16.74 17.06 16241200 17.06 up up correct
HBANM.US Huntington Bancshares Incorporated 20260420 0 22.08 22.135 21.95 22.03 6600 22.03 down down correct
HBANP.US Huntington Bancshares Incorporated 20260420 0 17.19 17.33 17.06 17.1 32400 17.1 down down correct
HBCP.US Home Bancorp Inc 20260420 0 63.5 65.15 63.5 63.9 161437 63.9 up up correct
HBIO.US Harvard Bioscience Inc 20260420 0 6.06 7 5.945 6.99 114325 6.99 up up correct
HBNC.US Horizon Bancorp Inc 20260420 0 17.98 18.18 17.58 17.97 249400 17.97 down up incorrect
HBT.US HBT Financial Inc 20260420 0 28.67 28.75 28.37 28.41 67500 28.41 down up incorrect
HCAT.US Health Catalyst Inc 20260420 0 1.3 1.3294 1.255 1.26 371321 1.26 down down correct
HCKT.US The Hackett Group Inc 20260420 0 13.92 14.2 13.9 14.14 224600 14.14 up up correct
HCM.US HUTCHMED (China) Limited 20260420 0 15.26 15.725 15.24 15.66 73000 15.66 up up correct
HCSG.US Healthcare Services Group Inc 20260420 0 19.11 19.47 19.11 19.32 450600 19.32 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260420 0 2.47 2.5 2.4 2.47 61900 2.47
HCWB.US HCW Biologics Inc. Common Stock 20260420 0 0.44 0.447 0.408 0.411 530400 0.411 down down correct
HDSN.US Hudson Technologies Inc 20260420 0 6.34 6.49 6.33 6.39 222600 6.39 up up correct
HELE.US Helen of Troy Limited 20260420 0 18.74 19.85 18.49 19.78 997700 19.78 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260420 0 0.036 0.036 0.036 0.036 5200 0.036
HEPS.US D 20260420 0 2.78 2.94 2.76 2.9 430200 2.9 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260420 0 19.57 19.57 19.57 19.57 281 19.4317
HFFG.US HF Foods Group Inc 20260420 0 2.13 2.18 2.085 2.09 109000 2.09 down up incorrect
HFWA.US Heritage Financial Corporation 20260420 0 27.33 27.75 27.295 27.58 137833 27.58 up down incorrect
HGBL.US Heritage Global Inc 20260420 0 1.46 1.46 1.37 1.4 74700 1.4 down up incorrect
HIFS.US Hingham Institution for Savings 20260420 0 302.29 306.7 273.12 289.3 86600 289.3 down up incorrect
HIHO.US Highway Holdings Limited 20260420 0 0.8475 0.8799 0.8225 0.8259 15366 0.8259 down up incorrect
HIMX.US Himax Technologies Inc 20260420 0 10.93 11.2 10.82 10.99 2019100 10.99 up down incorrect
HITI.US High Tide Inc. Common Shares 20260420 0 2.42 2.495 2.415 2.47 377956 2.47 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260420 0 2.39 2.56 2.38 2.54 25962900 2.54 up up correct
HLIT.US Harmonic Inc 20260420 0 10.46 10.89 10.45 10.83 949200 10.83 up up correct
HLMN.US Hillman Solutions Corp 20260420 0 8.85 9.055 8.82 8.95 852300 8.95 up up correct
HLNE.US Hamilton Lane Incorporated 20260420 0 105.84 109.08 105.81 106.83 837600 106.83 up up correct
HNNA.US Hennessy Advisors Inc 20260420 0 9.95 9.95 9.84 9.84 1900 9.84 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260420 0 25.01 25.04 25.01 25.04 900 25.04 up up correct
HNRG.US Hallador Energy Company 20260420 0 15.73 15.825 14.89 15.2 926200 15.2 down down correct
HNST.US The Honest Company Inc 20260420 0 3.35 3.526 3.342 3.47 2491700 3.47 up up correct
HOFT.US Hooker Furniture Corporation 20260420 0 12.57 13.33 12.47 12.94 57900 12.94 up up correct
HON.US Honeywell International Inc 20260420 0 233.33 233.61 228.95 229.74 3217800 229.74 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260420 0 89.7 92.38 88.21 91.275 35942400 91.275 up up correct
HOOK.US HOOKIPA Pharma Inc 20260420 0 1.126 1.158 1.12 1.158 1700 1.158 up up correct
HOPE.US Hope Bancorp Inc 20260420 0 12.52 12.81 12.47 12.65 735800 12.65 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260420 0 0.7 0.75 0.695 0.744 1064200 0.744 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260420 0 0.965 0.99 0.9 0.97 303200 0.97 up down incorrect
HPK.US HighPeak Energy Inc 20260420 0 5.43 5.745 5.319 5.68 807900 5.68 up down incorrect
HQI.US HireQuest Inc 20260420 0 10.49 10.8 10.49 10.63 11000 10.63 up down incorrect
HQY.US HealthEquity Inc 20260420 0 85.54 86.74 85.54 86.33 851600 86.33 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260420 0 29.74 29.91 28.74 29.53 725000 29.53 down down correct
HROW.US Harrow Health Inc 20260420 0 41.08 41.57 40.03 40.5 455600 40.5 down down correct
HRTX.US Heron Therapeutics Inc 20260420 0 1.02 1.055 0.9876 1.05 1356436 1.05 up up correct
HRZN.US Horizon Technology Finance Corporation 20260420 0 4.34 4.39 4.26 4.29 1093400 4.29 down down correct
HSDT.US Helius Medical Technologies Inc 20260420 0 2.11 2.14 2.02 2.12 334000 2.12 up up correct
HSIC.US Henry Schein Inc 20260420 0 78.43 79.78 78.38 79.15 1412800 79.15 up up correct
HST.US Host Hotels & Resorts Inc 20260420 0 21.04 21.32 20.92 21.29 4517600 21.29 up up correct
HSTM.US HealthStream Inc 20260420 0 21.59 21.92 21.34 21.34 140300 21.34 down down correct
HTBK.US Heritage Commerce Corp 20260420 0 13.45 13.45 13.45 13.45 0 13.45
HTHT.US Huazhu Group Limited 20260420 0 55.29 56.26 55.03 56.05 862000 56.05 up up correct
HTLD.US Heartland Express Inc 20260420 0 11.55 11.89 11.3 11.78 305600 11.78 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260420 0 3.16 3.445 2.99 3.2 123100 3.2 up down incorrect
HUBG.US Hub Group Inc 20260420 0 42.3 43.78 41.43 43.48 865400 43.48 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260420 0 1.28 1.305 1.2401 1.2861 6454 1.2861 up up correct
HUIZ.US Huize Holding Limited 20260420 0 1.6 1.77 1.59 1.69 50100 1.69 up up correct
HUMA.US Humacyte Inc 20260420 0 0.7 0.717 0.676 0.688 3914400 0.688 down down correct
HUMAW.US Humacyte Inc 20260420 0 0.076 0.0804 0.076 0.08 4019 0.08 up up correct
HURC.US Hurco Companies Inc 20260420 0 16.35 16.69 16.16 16.22 17800 16.22 down down correct
HURN.US Huron Consulting Group Inc 20260420 0 127.65 130.43 124.85 128.12 272500 128.12 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260420 0 73.99 79.04 73.74 78.99 4876900 78.99 up up correct
HWBK.US Hawthorn Bancshares Inc 20260420 0 35.31 35.31 33.6 33.92 11700 33.92 down down correct
HWC.US Hancock Whitney Corporation 20260420 0 68.35 70.19 68.35 69.35 1042800 69.35 up up correct
HWCPZ.US HWCPZ 20260420 0 22.62 22.8 22.6 22.69 12700 22.69 up up correct
HWKN.US Hawkins Inc 20260420 0 150.64 158.95 146.1 158.72 293200 158.72 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260420 0 0.962 0.988 0.95 0.973 16500 0.973 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260420 0 43.09 44.83 42.45 43.97 1860900 43.97 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260420 0 10.97 11.32 10.9 11.16 707000 11.16 up up correct
IBCP.US Independent Bank Corporation 20260420 0 34.67 35.32 34.2 34.39 110500 34.39 down down correct
IBEX.US IBEX Limited 20260420 0 29.68 29.95 28.66 28.74 96900 28.74 down down correct
IBKR.US Interactive Brokers Group Inc 20260420 0 81.2 81.97 80.81 81.25 3618500 81.25 up up correct
IBOC.US International Bancshares Corporation 20260420 0 72.16 72.98 72.08 72.16 209500 72.16
IBRX.US ImmunityBio Inc 20260420 0 7.66 8.35 7.65 8.2 16211200 8.2 up up correct
ICCC.US ImmuCell Corporation 20260420 0 7.87 8.1 7.87 8.02 20200 8.02 up up correct
ICCM.US Icecure Medical 20260420 0 0.36 0.383 0.354 0.362 425900 0.362 up up correct
ICFI.US ICF International Inc 20260420 0 70.53 73.26 67.86 68.19 450490 68.19 down down correct
ICHR.US Ichor Holdings Ltd 20260420 0 65.65 67.76 64.345 64.46 718000 64.46 down down correct
ICLR.US ICON Public Limited Company 20260420 0 118.25 119.45 115.78 117.12 995000 117.12 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260420 0 1.92 2.02 1.89 1.9 75200 1.9 down down correct
ICUI.US ICU Medical Inc 20260420 0 128.5 131.21 128.02 130.58 214000 130.58 up up correct
IDCC.US InterDigital Inc 20260420 0 372 376.17 366.47 368.95 221400 368.95 down down correct
IDN.US Intellicheck Inc 20260420 0 8.32 8.68 8.3 8.56 285584 8.56 up up correct
IDXX.US IDEXX Laboratories Inc 20260420 0 582.67 590.25 579.97 583.06 638200 583.06 up up correct
IDYA.US IDEAYA Biosciences Inc 20260420 0 33.72 34.04 33.09 33.6 843900 33.6 down down correct
IEP.US Icahn Enterprises L.P 20260420 0 7.74 8.1 7.71 8.05 1642600 8.05 up down incorrect
IESC.US IES Holdings Inc 20260420 0 539.59 556.98 525 553.28 164400 553.28 up down incorrect
IFBD.US Infobird Co. Ltd 20260420 0 1.0299 1.0299 1.01 1.01 652 1.01 down up incorrect
IFMK.US iFresh Inc 20260420 0 0.0005 0.0005 0.0005 0.0005 166 0.0005
IFRX.US InflaRx N.V 20260420 0 1.56 1.66 1.49 1.66 1355100 1.66 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20260420 0 26.94 27.43 26.645 26.99 28200 26.99 up down incorrect
IHRT.US iHeartMedia Inc 20260420 0 4.05 4.35 4.05 4.18 688980 4.18 up up correct
III.US Information Services Group Inc 20260420 0 4.26 4.35 4.23 4.33 216900 4.33 up up correct
IIIV.US i3 Verticals Inc 20260420 0 21.16 22.42 21.16 22.4 259701 22.4 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260420 0 0.4905 0.6499 0.4905 0.5868 1539757 0.5868 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260420 0 0.079 0.16 0.079 0.098 3700 0.098 up up correct
IKT.US Inhibikase Therapeutics Inc 20260420 0 1.84 1.922 1.76 1.81 1832000 1.81 down down correct
ILMN.US Illumina Inc 20260420 0 134.12 134.49 132.32 132.86 987600 132.86 down down correct
ILPT.US Industrial Logistics Properties Trust 20260420 0 6.47 6.47 6.315 6.34 352800 6.29 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260420 0 10.11 10.11 10.11 10.11 400 10.11
IMAQW.US International Media Acquisition Corp. Warrants 20260420 0 0.0107 0.0107 0.0107 0.0107 1895 0.0107
IMCC.US IM Cannabis Corp 20260420 0 0.377 0.41 0.362 0.41 138900 0.41 up up correct
IMCR.US Immunocore Holdings plc 20260420 0 31.51 31.87 30.73 31.46 648724 31.46 down down correct
IMKTA.US Ingles Markets Incorporated 20260420 0 91.2 91.2 88.04 88.11 134066 88.11 down up incorrect
IMMP.US Immutep Limited 20260420 0 0.5416 0.6656 0.54 0.6166 13642690 0.6166 up down incorrect
IMMR.US Immersion Corporation 20260420 0 6.34 6.62 6.3 6.57 794300 6.57 up down incorrect
IMNM.US Immunome Inc 20260420 0 24.47 24.9 24.13 24.25 985300 24.25 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260420 0 46.02 46.02 43.3 43.49 112664 43.49 down down correct
IMRA.US IMARA Inc 20260420 0 15.4199 15.55 15.325 15.5097 2169 15.3644 up up correct
IMRN.US Immuron Limited 20260420 0 0.98 0.982 0.92 0.958 29200 0.958 down down correct
IMRX.US Immuneering Corporation 20260420 0 5.635 5.68 5.278 5.53 712400 5.53 down down correct
IMTE.US Integrated Media Technology Limited 20260420 0 0.668 0.68 0.641 0.68 4100 0.68 up up correct
IMTX.US Immatics N.V 20260420 0 11.09 11.29 10.8 11.25 289000 11.25 up down incorrect
IMUX.US Immunic Inc 20260420 0 0.987 1.006 0.92 0.955 591070 9.55 down up incorrect
IMVT.US Immunovant Inc 20260420 0 29.2 29.36 28.44 28.53 1501500 28.53 down up incorrect
IMXI.US International Money Express Inc 20260420 0 15.86 15.9 15.86 15.89 294300 15.89 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260420 0 1.46 1.5 1.44 1.5 76800 1.5 up down incorrect
INBK.US First Internet Bancorp 20260420 0 24.2 24.67 24.13 24.33 43200 24.33 up up correct
INBKZ.US INBKZ 20260420 0 24.7 24.7 24.56 24.7 3300 24.7
INBX.US Inhibrx Inc 20260420 0 87.1 87.1 80.83 82.385 241900 82.385 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260420 0 0.756 0.79 0.747 0.75 17300 0.75 down down correct
INCY.US Incyte Corporation 20260420 0 98.65 98.7 96.58 96.92 1033300 96.92 down down correct
INDB.US Independent Bank Corp 20260420 0 77.78 79.42 77.04 79.23 550300 79.23 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260420 0 3.33 3.47 3.33 3.39 2203700 3.39 up up correct
INDP.US Indaptus Therapeutics Inc 20260420 0 3.45 3.67 3.302 3.61 49700 3.61 up up correct
INGN.US Inogen Inc 20260420 0 6.7 7.1 6.7 6.95 231500 6.95 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260420 0 13.69 13.69 12.419 12.82 90900 12.82 down down correct
INM.US InMed Pharmaceuticals Inc 20260420 0 0.743 0.743 0.696 0.723 22100 0.723 down down correct
INMB.US INmune Bio Inc 20260420 0 1.44 1.49 1.41 1.49 181727 1.49 up up correct
INMD.US InMode Ltd 20260420 0 14.55 14.8 14.53 14.57 833400 14.57 up down incorrect
INN.US PF 20260420 0 17.5 17.77 17.5 17.635 2916 17.635 up down incorrect
INNV.US InnovAge Holding Corp 20260420 0 8.16 8.25 7.94 7.95 152100 7.95 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260420 0 1.2 1.21 1.17 1.18 1972400 1.18 down up incorrect
INOD.US Innodata Inc 20260420 0 45.62 47.84 45.5 46.94 725500 46.94 up down incorrect
INOV.US Inovalon Holdings Inc 20260420 0 36.27 36.33 36.19 36.19 33700 36.19 down up incorrect
INSE.US Inspired Entertainment Inc 20260420 0 7.27 7.48 7.27 7.3 108500 7.3 up up correct
INSG.US Inseego Corp 20260420 0 15.2 16 15.14 15.89 175300 15.89 up up correct
INSM.US Insmed Incorporated 20260420 0 143.3 144.06 140.65 142.82 1071000 142.82 down down correct
INTA.US Intapp Inc. Common Stock 20260420 0 22.69 23.72 22 22.7 482100 22.7 up up correct
INTC.US Intel Corporation 20260420 0 68.45 69.21 64.47 65.7 96851100 65.7 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260420 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260420 0 33.8 33.8 30.9 33.03 48700 33.03 down down correct
INTU.US Intuit Inc 20260420 0 393.9 404.87 391.91 404.83 2814300 404.83 up up correct
INTZ.US Intrusion Inc 20260420 0 0.91 0.9199 0.88 0.89 63516 0.89 down down correct
INVA.US Innoviva Inc 20260420 0 24.2 24.45 23.81 23.92 590000 23.92 down down correct
INVE.US Identiv Inc 20260420 0 3.83 3.92 3.66 3.92 390500 3.92 up up correct
INVZ.US Innoviz Technologies Ltd 20260420 0 0.67 0.67 0.64 0.66 2252000 0.66 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260420 0 0.0051 0.0075 0.005 0.0061 710275 0.0061 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260420 0 75.5 75.62 74.58 74.87 1106829 74.87 down down correct
IOSP.US Innospec Inc 20260420 0 75.95 76.43 75.11 75.48 124700 75.48 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260420 0 3.75 3.86 3.66 3.78 9751100 3.78 up up correct
IPAR.US Inter Parfums Inc 20260420 0 98.3 98.74 96.84 98.01 157200 98.01 down down correct
IPDN.US Professional Diversity Network Inc 20260420 0 0.9 0.965 0.9 0.9401 55500 0.9401 up up correct
IPGP.US IPG Photonics Corporation 20260420 0 124.62 126.93 123 125.88 348700 125.88 up up correct
IPHA.US Innate Pharma S.A 20260420 0 1.63 1.65 1.57 1.59 13800 1.59 down down correct
IPSC.US Century Therapeutics Inc. 20260420 0 2.57 2.59 2.33 2.34 1135500 2.34 down down correct
IPW.US iPower Inc. 20260420 0 1.12 1.12 1.02 1.06 1228200 1.06 down down correct
IPWR.US Ideal Power Inc 20260420 0 3.44 3.8 3.14 3.15 317500 3.15 down down correct
IQ.US iQIYI Inc 20260420 0 1.4 1.42 1.375 1.4 7955300 1.4
IRDM.US Iridium Communications Inc 20260420 0 41.65 42.74 41.35 41.74 2678500 41.74 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260420 0 48.105 49.99 47.41 48.72 35973000 48.72 up up correct
IRIX.US IRIDEX Corporation 20260420 0 1.06 1.07 1.03 1.05 142420 1.05 down down correct
IRMD.US IRadimed Corporation 20260420 0 93.09 94.44 92.68 92.93 89556 92.93 down down correct
IRTC.US iRhythm Technologies Inc 20260420 0 124.15 126 123.23 124.91 292800 124.91 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260420 0 4.38 4.45 4.355 4.42 1090971 4.42 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260420 0 0.12 0.139 0.12 0.133 742370 5.32 up up correct
ISRG.US Intuitive Surgical Inc 20260420 0 471.36 472.57 463.65 465.6 2442700 465.6 down down correct
ISSC.US Innovative Solutions and Support Inc 20260420 0 21.97 22.12 20.81 21.15 648000 21.15 down down correct
ISTR.US Investar Holding Corporation 20260420 0 28.98 30.41 28.98 29.79 385600 29.79 up up correct
ITIC.US Investors Title Company 20260420 0 240.82 242.77 239.65 239.65 12200 239.65 down down correct
ITRI.US Itron Inc 20260420 0 97.45 98.59 95.11 97.63 750300 97.63 up up correct
ITRM.US Iterum Therapeutics plc 20260420 0 0.0123 0.0176 0.01 0.0174 189315 0.0174 up up correct
ITRN.US Ituran Location and Control Ltd 20260420 0 55.78 56.29 55.26 55.66 118000 55.66 down up incorrect
IVA.US Inventiva S.A 20260420 0 5.71 5.8 5.58 5.59 219700 5.59 down up incorrect
IZEA.US IZEA Worldwide Inc 20260420 0 4.32 4.485 4.28 4.39 60800 4.39 up down incorrect
JACK.US Jack in the Box Inc 20260420 0 12.76 13.16 12.65 12.78 581200 12.78 up up correct
JAGX.US Jaguar Health Inc 20260420 0 0.4 0.41 0.386 0.41 7426 14.35 up up correct
JAKK.US JAKKS Pacific Inc 20260420 0 22.4 23 22.28 22.72 76800 22.72 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260420 0 14.93 16.595 14.93 15.87 2506700 15.87 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260420 0 206.34 207.48 202.07 202.56 777800 202.56 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260420 0 244.29 253.2 241.83 251.6 901400 251.6 up down incorrect
JBLU.US JetBlue Airways Corporation 20260420 0 5.66 5.89 5.66 5.75 31542800 5.75 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260420 0 81.32 82 80.64 81.15 99300 79.6603 down down correct
JD.US JD.com Inc 20260420 0 31.28 31.51 31.13 31.37 6998200 31.37 up up correct
JFIN.US Jiayin Group Inc 20260420 0 4.67 4.71 4.53 4.63 34600 4.63 down down correct
JFU.US 9F Inc 20260420 0 2.86 3.071 2.8 3.071 2500 3.071 up up correct
JG.US Aurora Mobile Limited 20260420 0 6.6 6.64 6.4058 6.64 3178 6.64 up up correct
JJSF.US J & J Snack Foods Corp 20260420 0 80.6 81.89 79.73 81.61 265400 81.61 up up correct
JKHY.US Jack Henry & Associates Inc 20260420 0 153.89 155.56 153.45 153.87 578700 153.87 down down correct
JOUT.US Johnson Outdoors Inc 20260420 0 51.12 52.64 50.28 52.26 103200 52.26 up up correct
JPM.US PM 20260420 0 18.05 18.05 17.9802 18.0302 64980 18.0302 down down correct
JRSH.US Jerash Holdings (US) Inc 20260420 0 3.24 3.329 3.24 3.31 106100 3.31 up up correct
JRVR.US James River Group Holdings Ltd 20260420 0 6.45 6.52 6.32 6.33 144800 6.33 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260420 0 18.6 18.6 18.42 18.56 7100 18.56 down down correct
JSPR.US Jasper Therapeutics Inc 20260420 0 1.03 1.12 0.961 1.06 640700 1.06 up up correct
JSPRW.US Jasper Therapeutics Inc 20260420 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260420 0 4.57 4.69 4.56 4.63 28900 4.63 up up correct
JWEL.US Jowell Global Ltd 20260420 0 2.45 2.5 2.43 2.5 4200 2.5 up down incorrect
JYNT.US The Joint Corp 20260420 0 9.08 9.23 8.7 8.79 56500 8.79 down up incorrect
JZXN.US Jiuzi Holdings Inc 20260420 0 0.95 0.98 0.95 0.978 44800 0.978 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260420 0 0.19 0.2019 0.19 0.2 1947538 0.2 up up correct
KALU.US Kaiser Aluminum Corporation 20260420 0 147.8 152.21 145.24 152.01 350900 151.2999 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260420 0 20.55 20.98 20.2 20.87 703100 20.87 up up correct
KARO.US Karooooo Ltd 20260420 0 53.08 53.25 49.31 51.99 152260 51.99 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260420 0 0.019 0.019 0.014 0.014 101700 0.014 down down correct
KBNT.US Kubient Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260420 0 17.97 18.24 17.86 18.17 794000 18.17 up up correct
KDP.US Keurig Dr Pepper Inc 20260420 0 26.53 26.81 26.38 26.5 9917100 26.5 down down correct
KE.US Kimball Electronics Inc 20260420 0 26.67 27.28 26.67 26.93 151461 26.93 up up correct
KELYA.US Kelly Services Inc 20260420 0 9.45 9.72 9.45 9.53 247100 9.53 up up correct
KELYB.US Kelly Services Inc 20260420 0 16.1 17 15.79 16.11 44500 16.11 up up correct
KEQU.US Kewaunee Scientific Corporation 20260420 0 36.7 37.79 36.52 36.86 4500 36.86 up up correct
KFFB.US Kentucky First Federal Bancorp 20260420 0 4.45 4.46 4.44 4.44 2215 4.44 down down correct
KFRC.US Kforce Inc 20260420 0 30.86 31.34 30.43 30.92 242900 30.92 up up correct
KHC.US The Kraft Heinz Company 20260420 0 22.46 22.61 22.12 22.21 16415900 22.21 down down correct
KIDS.US OrthoPediatrics Corp 20260420 0 16.88 17.04 16.57 16.65 162900 16.65 down down correct
KINS.US Kingstone Companies Inc 20260420 0 18.61 18.98 18.19 18.21 114337 18.21 down down correct
KLAC.US KLA Corporation 20260420 0 1791.63 1806.75 1770 1805.3199 623100 1805.3199 up up correct
KLDO.US Kaleido Biosciences Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 1101 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260420 0 82.08 83.83 81 83.42 523100 83.42 up up correct
KLTR.US Kaltura Inc. Common Stock 20260420 0 1.17 1.31 1.168 1.25 743800 1.25 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260420 0 2.27 2.35 2.24 2.32 39500 2.32 up up correct
KMDA.US Kamada Ltd 20260420 0 8.26 8.36 8.24 8.32 32500 8.32 up up correct
KNDI.US Kandi Technologies Group Inc 20260420 0 0.82 0.85 0.8 0.81 111800 0.81 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260420 0 44.77 44.86 42.46 42.46 1209100 42.46 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260420 0 359.29 362.46 354.31 358.08 247300 358.08 down up incorrect
KOD.US Kodiak Sciences Inc 20260420 0 43.94 47.41 43.94 46.44 678900 46.44 up down incorrect
KOPN.US Kopin Corporation 20260420 0 2.93 2.98 2.81 2.84 2252100 2.84 down down correct
KOSS.US Koss Corporation 20260420 0 4.13 4.19 3.99 4.13 34500 4.13
KPLT.US Katapult Holdings Inc 20260420 0 7 7.19 6.87 7.09 33900 7.09 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260420 0 0.0039 0.0039 0.0039 0.0039 17545 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260420 0 2.48 2.53 2.45 2.52 40700 2.52 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260420 0 8.54 9 8.26 8.94 185800 8.94 up up correct
KRBP.US Kiromic BioPharma Inc 20260420 0 20.4475 20.4475 20.4475 20.4475 0 20.4475
KRKR.US 36Kr Holdings Inc 20260420 0 3.55 3.79 3.469 3.65 26700 3.65 up up correct
KRMD.US Repro Med Systems Inc 20260420 0 4.28 4.36 4.209 4.26 151700 4.26 down down correct
KRNT.US Kornit Digital Ltd 20260420 0 16.27 16.285 15.46 15.78 223800 15.78 down down correct
KRNY.US Kearny Financial Corp 20260420 0 8.08 8.16 8.05 8.06 268800 8.06 down down correct
KROS.US Keros Therapeutics Inc 20260420 0 11.72 11.84 11.6 11.66 225800 11.66 down down correct
KRT.US Karat Packaging Inc 20260420 0 30.1 30.2083 29.57 29.8 126556 29.8 down down correct
KRUS.US Kura Sushi USA Inc 20260420 0 59.39 61.635 58.964 61.04 351200 61.04 up up correct
KRYS.US Krystal Biotech Inc 20260420 0 274.37 278.86 272 276.5 210400 276.5 up up correct
KTCC.US Key Tronic Corporation 20260420 0 2.79 2.9 2.72 2.83 33300 2.83 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260420 0 70.04 71.71 68.86 69.83 4159000 69.83 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260420 0 0.737 0.751 0.67 0.717 1964400 0.717 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260420 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260420 0 9.65 9.86 9.5 9.78 1605856 9.78 up up correct
KVHI.US KVH Industries Inc 20260420 0 10.23 10.51 10.01 10.07 159500 10.07 down down correct
KXIN.US Kaixin Auto Holdings 20260420 0 6.65 6.65 6.37 6.63 3200 6.63 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260420 0 87.81 88.8 86.02 86.93 375400 86.93 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260420 0 11.05 11.47 10.09 10.49 262900 10.49 down up incorrect
KZR.US Kezar Life Sciences Inc 20260420 0 7.33 7.35 7.21 7.29 151700 7.29 down up incorrect
LAKE.US Lakeland Industries Inc 20260420 0 11.62 11.81 10.69 10.83 249300 10.83 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260420 0 134.62 136 134.32 135.18 553300 135.18 up up correct
LAND.US Gladstone Land Corporation 20260420 0 10.27 10.35 10.19 10.26 656500 10.2119 down down correct
LANDO.US Gladstone Land Corporation 20260420 0 20.64 20.8 20.6 20.6 12100 20.4773 down down correct
LARAX.US LARAX 20260420 0 8.37 8.37 8.37 8.37 0 8.37
LARK.US Landmark Bancorp Inc 20260420 0 27.46 27.59 27.18 27.43 5300 27.43 down down correct
LASR.US nLIGHT Inc 20260420 0 70.675 71.96 68.92 71.34 771100 71.34 up up correct
LAUR.US Laureate Education Inc 20260420 0 33.84 34.39 33.6 33.8 743300 33.8 down down correct
LBRDA.US Liberty Broadband Corporation 20260420 0 55.87 58.03 55.48 57.03 219299 57.03 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260420 0 55.26 58.18 55.26 57.09 2230700 57.09 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260420 0 23.6 23.6 23.49 23.49 3900 23.49 down up incorrect
LBTYA.US Liberty Global plc 20260420 0 12.53 12.86 12.53 12.77 1670569 12.77 up up correct
LBTYB.US Liberty Global plc 20260420 0 14.34 14.34 14.34 14.34 900 14.34
LBTYK.US Liberty Global plc 20260420 0 12.13 12.39 12.11 12.29 3941766 12.29 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260420 0 31.38 31.51 31.37 31.45 22900 31.45 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260420 0 7.2 7.2 6.75 6.75 33295900 6.75 down up incorrect
LCNB.US LCNB Corp 20260420 0 17.15 17.28 16.85 16.9 15800 16.9 down up incorrect
LCRDX.US LCRDX 20260420 0 8.37 8.37 8.37 8.37 0 8.37
LCRUX.US LCRUX 20260420 0 8.37 8.37 8.37 8.37 0 8.37
LCUT.US Lifetime Brands Inc 20260420 0 6.93 7.1 6.61 7.03 129500 6.9857 up up correct
LE.US Lands' End Inc 20260420 0 12.31 12.905 12.298 12.7 383100 12.7 up up correct
LECO.US Lincoln Electric Holdings Inc 20260420 0 260.55 262.1 258.48 259.47 358000 259.47 down down correct
LEDS.US SemiLEDs Corporation 20260420 0 1.42 1.42 1.35 1.39 5666 1.39 down down correct
LEE.US Lee Enterprises Incorporated 20260420 0 8.17 8.465 8.17 8.293 14770 8.293 up up correct
LEGH.US Legacy Housing Corporation 20260420 0 21.62 22.06 21.6 21.84 56100 21.84 up up correct
LEGN.US Legend Biotech Corporation 20260420 0 21.71 26.72 21.69 25.07 7406500 25.07 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260420 0 45.95 45.95 45.95 45.95 0 45.95
LESL.US Leslie's Inc 20260420 0 1.83 1.83 1.66 1.76 118604 1.76 down down correct
LEXX.US Lexaria Bioscience Corp 20260420 0 1.05 1.05 0.975 0.994 190600 0.994 down down correct
LFMD.US LifeMD Inc 20260420 0 4.05 5.12 3.98 5.06 3826500 5.06 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260420 0 23.74 23.95 23.73 23.85 2400 23.85 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260420 0 6.85 6.98 6.81 6.92 1551400 6.92 up up correct
LFUS.US Littelfuse Inc 20260420 0 390.88 396.93 389.63 394.67 178000 394.67 up up correct
LFVN.US LifeVantage Corporation 20260420 0 4.77 5.18 4.71 5.13 224100 5.13 up up correct
LGHL.US Lion Group Holding Ltd 20260420 0 0.866 0.88 0.844 0.878 42700 0.878 up up correct
LGIH.US LGI Homes Inc 20260420 0 43.15 46.98 43 46.15 617900 46.15 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260420 0 231.82 238.31 224.26 231.78 112700 231.78 down down correct
LGO.US Largo Resources Ltd 20260420 0 1.28 1.35 1.28 1.33 502800 1.33 up up correct
LGVN.US Longeveron Inc 20260420 0 1.1 1.12 1.01 1.04 1121100 1.04 down down correct
LI.US Li Auto Inc 20260420 0 18.74 18.83 18.565 18.71 2403900 18.71 down down correct
LIDR.US Aeye Inc 20260420 0 1.76 1.78 1.72 1.74 622865 1.74 down down correct
LIDRW.US AEye Inc 20260420 0 0.047 0.0788 0.0372 0.069 34901 0.069 up up correct
LIFE.US aTyr Pharma Inc 20260420 0 16.32 16.47 15.87 16 367200 16 down down correct
LILA.US Liberty Latin America Ltd 20260420 0 8.56 8.71 8.56 8.63 231537 8.63 up up correct
LILAK.US Liberty Latin America Ltd 20260420 0 8.78 8.905 8.78 8.83 391167 8.83 up up correct
LINC.US Lincoln Educational Services Corporation 20260420 0 41.94 42.05 40.89 41.14 235900 41.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260420 0 20.79 21.01 20.15 20.25 579200 20.25 down down correct
LINK.US Interlink Electronics Inc 20260420 0 3.19 3.38 3.19 3.21 26300 3.21 up up correct
LIQT.US LiqTech International Inc 20260420 0 1.86 1.9 1.8 1.85 3400 1.85 down down correct
LITE.US Lumentum Holdings Inc 20260420 0 889.5 906.2 861.97 895.11 3337500 895.11 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260420 0 2.59 2.75 2.59 2.61 263364 2.61 up up correct
LIVE.US Live Ventures Incorporated 20260420 0 13.3 14 13.18 13.94 4900 13.94 up up correct
LIVN.US LivaNova PLC 20260420 0 67.12 68 65.41 65.81 758300 65.81 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260420 0 3.61 3.61 3.34 3.44 7800 3.44 down down correct
LKFN.US Lakeland Financial Corporation 20260420 0 60.94 62.66 60.94 61.36 82200 60.8285 up up correct
LKQ.US LKQ Corporation 20260420 0 30.97 31.16 30.62 30.89 2564500 30.89 down down correct
LMAT.US LeMaitre Vascular Inc 20260420 0 113.91 115.48 113.67 115 159300 115 up up correct
LMB.US Limbach Holdings Inc 20260420 0 92.3 99.15 91.02 98.84 291281 98.84 up up correct
LMFA.US LM Funding America Inc 20260420 0 0.278 0.296 0.275 0.286 273500 0.286 up up correct
LMNR.US Limoneira Company 20260420 0 13.15 13.29 12.92 12.94 35700 12.94 down down correct
LNSR.US LENSAR Inc 20260420 0 5.88 5.94 5.48 5.55 144233 5.55 down up incorrect
LNT.US Alliant Energy Corporation 20260420 0 72.7 73.32 72.27 72.4 1722400 71.862 down up incorrect
LNTH.US Lantheus Holdings Inc 20260420 0 83.19 84.445 82.79 83.97 527300 83.97 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260420 0 4.55 4.6 4.55 4.55 12942 4.55
LOB.US Live Oak Bancshares Inc 20260420 0 37.13 37.715 37.13 37.38 140800 37.38 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260420 0 13.92 14.155 13.75 14.06 235900 14.06 up up correct
LOGC.US LogicBio Therapeutics Inc 20260420 0 8.5 8.75 8.5 8.59 25300 8.59 up up correct
LOGI.US Logitech International S.A 20260420 0 100.73 100.76 99.62 100.01 421800 100.01 down down correct
LOOP.US Loop Industries Inc 20260420 0 1.31 1.325 1.285 1.32 14100 1.32 up up correct
LOPE.US Grand Canyon Education Inc 20260420 0 174.4 176.06 174.4 174.72 141000 174.72 up up correct
LOVE.US The Lovesac Company 20260420 0 18.05 18.18 17.411 17.51 417300 17.51 down up incorrect
LPCN.US Lipocine Inc 20260420 0 2.38 2.38 2.2 2.3 431700 2.3 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260420 0 315.38 323.81 315.38 323.46 531700 323.46 up down incorrect
LPRO.US Open Lending Corporation 20260420 0 1.69 1.78 1.689 1.77 461700 1.77 up down incorrect
LPSN.US LivePerson Inc 20260420 0 3.2 3.34 3.08 3.33 82300 3.33 up down incorrect
LPTH.US LightPath Technologies Inc 20260420 0 14.02 15.09 14 14.3 1998100 14.3 up down incorrect
LQDA.US Liquidia Corporation 20260420 0 39.09 39.74 37.01 37.66 1540000 37.66 down down correct
LQDT.US Liquidity Services Inc 20260420 0 33.98 34.36 32.89 33.98 151100 33.98
LRCX.US Lam Research Corporation 20260420 0 267.1 267.65 262.54 263.16 5989900 263.16 down down correct
LRMR.US Larimar Therapeutics Inc 20260420 0 4.77 4.82 4.66 4.81 896500 4.81 up up correct
LSBK.US Lake Shore Bancorp Inc 20260420 0 15.85 15.9 15.71 15.84 2500 15.84 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260420 0 118.39 119.36 116.21 118.83 1403400 118.83 up down incorrect
LSTR.US Landstar System Inc 20260420 0 172.99 178.52 170.13 177.53 463000 177.53 up down incorrect
LTAFX.US Altst Strgs Fd A 20260420 0 12.6 12.6 12.6 12.6 0 12.6
LTBR.US Lightbridge Corporation 20260420 0 12.45 12.95 12.2 12.93 765300 12.93 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260420 0 11.64 11.64 11.64 11.64 0 11.64
LTCH.US Latch Inc 20260420 0 0.171 0.2 0.171 0.2 700 0.2 up up correct
LTIFX.US LTIFX 20260420 0 12.8 12.8 12.8 12.8 0 12.8
LTRN.US Lantern Pharma Inc 20260420 0 2.38 2.8 2.38 2.76 244400 2.76 up up correct
LTRX.US Lantronix Inc 20260420 0 6.2 6.39 6.15 6.34 566143 6.34 up up correct
LTRYW.US Lottery Com 20260420 0 0.0093 0.0109 0.0093 0.0108 6693 0.0108 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260420 0 1.25 1.33 1.232 1.3 707274 1.3 up up correct
LULU.US Lululemon Athletica Inc 20260420 0 164.84 167.43 164.7 166.81 1386000 166.81 up up correct
LUNA.US Luna Innovations Incorporated 20260420 0 1.13 1.15 1.05 1.1 11603 1.1 down down correct
LUNG.US Pulmonx Corporation 20260420 0 1.47 1.515 1.4 1.42 352700 1.42 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260420 0 9.245 12.76 9.18 11.31 97600 11.31 up up correct
LVO.US LiveOne Inc 20260420 0 4.36 4.9 4.36 4.81 87400 4.81 up up correct
LWAY.US Lifeway Foods Inc 20260420 0 25.66 26.75 25.35 26.7 80400 26.7 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260420 0 12.37 14.82 12.36 14.18 11511900 14.18 up up correct
LX.US LexinFintech Holdings Ltd 20260420 0 2.34 2.35 2.3 2.32 1677300 2.1312 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260420 0 1.65 1.69 1.5 1.689 49200 1.689 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260420 0 1.87 1.88 1.8 1.84 1650000 1.84 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260420 0 23.87 25.03 23.375 24.89 127400 24.89 up down incorrect
LYFT.US Lyft Inc 20260420 0 14.68 14.69 14.18 14.42 22331100 14.42 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260420 0 0.81 0.81 0.705 0.746 12054 0.746 down up incorrect
LYTS.US LSI Industries Inc 20260420 0 20.36 20.815 20.0985 20.4 228410 20.4 up down incorrect
LZ.US LegalZoom.com Inc 20260420 0 6.4 6.6 6.4 6.57 1843800 6.57 up down incorrect
MANH.US Manhattan Associates Inc 20260420 0 132.5 136.37 132.5 133.83 602100 133.83 up up correct
MAPS.US WM Technology Inc 20260420 0 0.368 0.395 0.35 0.37 6033000 0.37 up down incorrect
MAPSW.US WM Technology Inc 20260420 0 0.0071 0.0071 0.0071 0.0071 30005 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260420 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260420 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260420 0 375.36 379.18 374.51 378.72 1205100 378.72 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260420 0 11.3 11.82 11.07 11.63 41940100 11.63 up down incorrect
MARK.US Remark Holdings Inc 20260420 0 0.0012 0.0013 0.0012 0.0012 14685 0.0012
MARPS.US Marine Petroleum Trust 20260420 0 4.83 4.9 4.76 4.78 14500 4.78 down down correct
MASI.US Masimo Corporation 20260420 0 178.48 178.5 178.25 178.45 612600 178.45 down down correct
MASS.US 908 Devices Inc 20260420 0 7.09 7.47 7.03 7.3 264500 7.3 up up correct
MAT.US Mattel Inc 20260420 0 15.06 15.13 14.87 14.91 3503100 14.91 down down correct
MATW.US Matthews International Corporation 20260420 0 27.26 27.75 26.78 27.41 131300 27.41 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260420 0 1.61 1.66 1.55 1.58 243752 1.58 down down correct
MAYS.US J.W. Mays Inc 20260420 0 40 40 39.5 40 8669 40
MBIN.US Merchants Bancorp 20260420 0 48.89 49.97 48.89 49.89 173200 49.89 up up correct
MBINN.US Merchants Bancorp 20260420 0 20.45 20.45 20.18 20.18 8100 20.18 down down correct
MBIO.US Mustang Bio Inc 20260420 0 0.75 0.77 0.677 0.74 106600 0.74 down down correct
MBOT.US Microbot Medical Inc 20260420 0 2.29 2.32 2.26 2.3 1714968 2.3 up up correct
MBRX.US Moleculin Biotech Inc 20260420 0 2.41 2.58 2.34 2.56 113100 2.56 up up correct
MBUU.US Malibu Boats Inc 20260420 0 26.26 26.9 26.1 26.71 1250800 26.71 up up correct
MBWM.US Mercantile Bank Corporation 20260420 0 53.45 53.91 53.15 53.26 106600 53.26 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260420 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260420 0 32.4 32.65 31.99 32.05 82200 31.7682 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260420 0 23.28 23.74 22.62 23.68 86300 23.68 up up correct
MCHP.US Microchip Technology Incorporated 20260420 0 79 80.71 78.42 80.39 9660700 80.39 up up correct
MCHX.US Marchex Inc 20260420 0 1.65 1.74 1.65 1.72 15600 1.72 up up correct
MCRB.US Seres Therapeutics Inc 20260420 0 8.81 8.96 8.6 8.94 22700 8.94 up up correct
MCRI.US Monarch Casino & Resort Inc 20260420 0 100.02 100.86 98.55 99.13 145600 99.13 down down correct
MDB.US MongoDB Inc 20260420 0 262.98 268.885 257.15 264.11 1481900 264.11 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260420 0 530.66 530.66 521.92 527.11 297100 527.11 down down correct
MDIA.US MediaCo Holding Inc 20260420 0 0.85 0.85 0.805 0.828 9800 0.828 down down correct
MDLZ.US Mondelez International Inc 20260420 0 57.28 57.62 56.82 57.31 5552100 57.31 up up correct
MDRR.US Medalist Diversified REIT Inc 20260420 0 11.35 11.36 11.35 11.35 1786 11.35
MDRX.US Allscripts Healthcare Solutions Inc 20260420 0 4.2 4.3 4.2 4.3 2600 4.3 up up correct
MDWD.US MediWound Ltd 20260420 0 17.69 17.69 17.21 17.35 27800 17.35 down down correct
MDXG.US MiMedx Group Inc 20260420 0 3.37 3.39 3.2 3.25 2580700 3.25 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260420 0 2.32 2.33 2.16 2.2 146900 2.2 down down correct
MEDP.US Medpace Holdings Inc 20260420 0 518.38 530.08 515.835 528.44 348200 528.44 up up correct
MELI.US MercadoLibre Inc 20260420 0 1855.83 1871.44 1835.01 1870.08 356896 1870.08 up up correct
MEOH.US Methanex Corporation 20260420 0 55.43 56.22 53.7 55.5 2346800 55.5 up up correct
MERC.US Mercer International Inc 20260420 0 1.07 1.18 1.07 1.13 835300 1.13 up up correct
MESO.US Mesoblast Limited 20260420 0 16.61 16.89 16.5 16.61 224100 16.61
METC.US Ramaco Resources Inc 20260420 0 13.6 14.1 13.5 14.07 1359100 14.07 up up correct
MFIN.US Medallion Financial Corp 20260420 0 9.46 9.6094 9.295 9.45 129632 9.45 down down correct
MGEE.US MGE Energy Inc 20260420 0 77.14 79.2 77.14 78.34 292400 78.34 up up correct
MGNI.US Magnite Inc 20260420 0 13.58 14.11 13.45 14 1687700 14 up down incorrect
MGNX.US MacroGenics Inc 20260420 0 3.51 3.64 3.465 3.48 808154 3.48 down up incorrect
MGPI.US MGP Ingredients Inc 20260420 0 20.06 20.2 19.9 19.95 186900 19.95 down down correct
MGRC.US McGrath RentCorp 20260420 0 116.79 118.01 112.07 113.86 489900 113.86 down down correct
MGTX.US MeiraGTx Holdings plc 20260420 0 10.06 10.595 9.92 10.53 1489700 10.53 up up correct
MGYR.US Magyar Bancorp Inc 20260420 0 17.95 17.95 17.49 17.49 1497 17.49 down down correct
MIDD.US The Middleby Corporation 20260420 0 143.2 145.55 143.2 144.82 515400 144.82 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260420 0 6.78 6.9 6.3 6.53 197000 6.53 down up incorrect
MIND.US MIND Technology Inc 20260420 0 6.32 6.38 6.08 6.08 237700 6.08 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260420 0 97.42 98.573 94.58 95.71 578300 95.71 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260420 0 2.09 2.1 1.98 2.04 1688100 2.04 down down correct
MITK.US Mitek Systems Inc 20260420 0 15.02 15.32 14.89 14.95 674400 14.95 down down correct
MKSI.US MKS Instruments Inc 20260420 0 279.01 285.82 278 279.93 946500 279.93 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260420 0 17 17.38 16.62 17.03 45700 17.03 up up correct
MKTX.US MarketAxess Holdings Inc 20260420 0 168.33 169.29 163.16 164.96 548200 164.96 down down correct
MLAB.US Mesa Laboratories Inc 20260420 0 103.06 105.205 102.42 104.84 79055 104.84 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260420 0 10.565 10.565 10.565 10.565 400 10.565
MLACU.US Malacca Straits Acquisition Company Limited 20260420 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260420 0 6.03 6.05 5.91 5.95 1612500 5.95 down down correct
MLKN.US MillerKnoll Inc 20260420 0 17.01 17.79 17.01 17.74 838000 17.74 up up correct
MMLP.US Martin Midstream Partners L.P 20260420 0 2.83 2.83 2.69 2.7 6500 2.7 down up incorrect
MMSI.US Merit Medical Systems Inc 20260420 0 70.56 71.27 69.73 69.79 455400 69.79 down down correct
MMYT.US MakeMyTrip Limited 20260420 0 50 50.36 49.08 49.63 1065400 49.63 down down correct
MNDO.US MIND C.T.I. Ltd 20260420 0 1.1 1.1 1.08 1.0995 32612 1.0995 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260420 0 64.25 68.46 64 68.41 1633700 68.41 up up correct
MNKD.US MannKind Corporation 20260420 0 2.85 2.97 2.79 2.92 4068800 2.92 up up correct
MNOV.US MediciNova Inc 20260420 0 1.46 1.48 1.45 1.47 11500 1.47 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260420 0 56.22 57.915 54.105 54.7 183400 54.7 down up incorrect
MNRO.US Monro Inc 20260420 0 17.72 18.23 17.68 17.97 806600 17.97 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260420 0 24.2 25.135 24.02 24.24 55698 24.24 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260420 0 25.03 25.03 25.03 25.03 0 25.03
MNST.US Monster Beverage Corporation 20260420 0 76.5 77.44 76.2 77.23 5148100 77.23 up down incorrect
MNTK.US Montauk Renewables Inc 20260420 0 1.31 1.435 1.31 1.42 349200 1.42 up down incorrect
MNTS.US Momentus Inc 20260420 0 7.17 7.47 6.17 6.42 2732600 6.42 down up incorrect
MNTSW.US Momentus Inc 20260420 0 0.0189 0.02 0.017 0.0196 65469 0.0196 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260420 0 4.37 4.53 4.258 4.41 6700 4.41 up up correct
MOMO.US Momo Inc 20260420 0 6.345 6.49 6.23 6.42 947200 6.42 up up correct
MORN.US Morningstar Inc 20260420 0 183.57 187.83 183.57 186.46 348800 186.46 up up correct
MOTS.US Motus GI Holdings Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 9977 0.0001
MOVE.US Movano Inc 20260420 0 16.1 17.28 15.76 16.86 40400 16.86 up up correct
MPAA.US Motorcar Parts of America Inc 20260420 0 11.52 11.9 11.07 11.75 57152 11.75 up up correct
MPB.US Mid Penn Bancorp Inc 20260420 0 34.17 34.6 34.095 34.39 148938 34.39 up up correct
MPWR.US Monolithic Power Systems Inc 20260420 0 1471.45 1492.75 1453.67 1490.86 384500 1490.86 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260420 0 4.38 4.475 4.37 4.46 4054400 4.46 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260420 0 0.28 0.28 0.28 0.28 600 0.28
MRAM.US Everspin Technologies Inc 20260420 0 12.3 12.65 12.07 12.44 362500 12.44 up up correct
MRBK.US Meridian Corporation 20260420 0 20.54 20.705 20.4 20.5 139500 20.5 down down correct
MRCY.US Mercury Systems Inc 20260420 0 83.87 85.05 82.4 84.12 345800 84.12 up up correct
MREO.US Mereo BioPharma Group plc 20260420 0 0.328 0.34 0.328 0.337 1092900 0.337 up up correct
MRIN.US Marin Software Incorporated 20260420 0 4030 4189 3919 4180 201979 4180 up up correct
MRKR.US Marker Therapeutics Inc 20260420 0 1.64 1.68 1.62 1.67 58900 1.67 up up correct
MRLN.US Marlin Business Services Corp 20260420 0 13.04 13.9 11.27 13.66 1738800 13.66 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260420 0 1.17 1.2 1.17 1.2 13500 1.2 up up correct
MRNA.US Moderna Inc 20260420 0 53.69 55.725 53.015 54.59 5609200 54.59 up up correct
MRTN.US Marten Transport Ltd 20260420 0 14.82 15.04 14.68 14.86 912400 14.86 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260420 0 3.37 3.64 3.315 3.61 2573900 3.61 up up correct
MRVL.US Marvell Technology Inc 20260420 0 147.51 149.58 143.93 147.84 39548500 147.84 up up correct
MS.US PO 20260420 0 17.62 17.6695 17.55 17.5601 94033 17.5601 down down correct
MSBI.US Midland States Bancorp Inc 20260420 0 23.75 24 23.62 23.66 199300 23.66 down down correct
MSEX.US Middlesex Water Company 20260420 0 51.95 54.33 51.89 53.72 192100 53.72 up up correct
MSFT.US Microsoft Corporation 20260420 0 421.15 423.33 416.3 418.07 27582200 418.07 down down correct
MSGM.US Motorsport Games Inc 20260420 0 4.27 4.27 4.15 4.17 14200 4.17 down down correct
MSTR.US MicroStrategy Incorporated 20260420 0 162.3 171.06 160.64 170.81 22173500 170.81 up up correct
MTC.US Mmtec Inc 20260420 0 6.38 6.91 5.55 6.1 179400 6.1 down down correct
MTCH.US Match Group Inc 20260420 0 35.42 36.145 35.35 36.11 3269800 36.11 up up correct
MTEX.US Mannatech Incorporated 20260420 0 4.98 5.13 4.98 5.02 5600 5.02 up up correct
MTLS.US Materialise NV 20260420 0 5.41 5.54 5.4 5.43 72200 5.43 up up correct
MTRX.US Matrix Service Company 20260420 0 12.15 12.3 11.95 12.24 139800 12.24 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260420 0 276.78 281.5 275.32 281.08 649200 281.08 up up correct
MU.US Micron Technology Inc 20260420 0 458.25 464.56 435.9 448.42 32013600 448.42 down down correct
MVBF.US MVB Financial Corp 20260420 0 26.695 26.76 26.24 26.24 12800 26.24 down down correct
MVIS.US MicroVision Inc 20260420 0 0.65 0.7 0.64 0.7 3381700 0.7 up up correct
MVST.US Microvast Holdings Inc 20260420 0 1.93 1.95 1.87 1.92 2490934 1.92 down down correct
MVSTW.US Microvast Holdings Inc 20260420 0 0.0331 0.06 0.0331 0.0599 77425 0.0599 up up correct
MXCT.US MaxCyte Inc. 20260420 0 0.851 0.866 0.808 0.86 1068900 0.86 up up correct
MYFW.US First Western Financial Inc 20260420 0 26.83 27.14 26.83 26.89 8100 26.89 up up correct
MYGN.US Myriad Genetics Inc 20260420 0 5.04 5.23 4.91 5.14 760800 5.14 up up correct
MYPS.US Playstudios Inc 20260420 0 0.433 0.4544 0.42 0.4418 317987 0.4418 up up correct
MYPSW.US MYPSW 20260420 0 0.004 0.005 0.004 0.005 29500 0.005 up up correct
MYRG.US MYR Group Inc 20260420 0 327.72 333.5 325.5 332.14 157500 332.14 up up correct
MYSZ.US My Size Inc 20260420 0 0.68 0.7 0.67 0.69 25600 0.69 up up correct
NAII.US Natural Alternatives International Inc 20260420 0 2.7 2.77 2.7 2.76 27200 2.76 up up correct
NATH.US Nathan's Famous Inc 20260420 0 101.66 101.66 101.1 101.1 20531 101.1 down down correct
NATR.US Nature's Sunshine Products Inc 20260420 0 27.26 27.49 26.91 27.07 64300 27.07 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260420 0 3 3.03 2.915 2.96 151900 2.96 down up incorrect
NAVI.US Navient Corporation 20260420 0 8.73 9.09 8.73 9.01 1185700 9.01 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260420 0 132.89 134.11 130.33 131.59 1775700 131.59 down down correct
NBN.US Northeast Bank 20260420 0 123.95 125.1 122.28 124.47 54152 124.47 up up correct
NBST.US Newbury Street Acquisition Corporation 20260420 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260420 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260420 0 45.36 46.09 45.36 45.76 220600 45.76 up down incorrect
NBTX.US Nanobiotix S.A 20260420 0 33.29 33.29 31.46 31.91 83409 31.91 down up incorrect
NCMI.US National CineMedia Inc 20260420 0 3.61 3.71 3.54 3.65 786000 3.65 up down incorrect
NCNA.US NuCana plc 20260420 0 2.25 2.33 2.2 2.29 33200 2.29 up down incorrect
NCNO.US nCino Inc 20260420 0 18.3 19.07 18.3 18.7 2750400 18.7 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260420 0 75.36 75.36 69.03 72.1 77735 72.1 down down correct
NCTY.US The9 Limited 20260420 0 5.4 5.67 5.35 5.67 29300 5.67 up up correct
NDAQ.US Nasdaq Inc 20260420 0 88.56 89.11 87.42 87.78 2358800 87.78 down down correct
NDLS.US Noodles & Company 20260420 0 9.25 9.5 8.87 9.5 69500 9.5 up up correct
NDRA.US ENDRA Life Sciences Inc 20260420 0 6.41 6.41 6 6.014 18000 6.014 down down correct
NDSN.US Nordson Corporation 20260420 0 281.59 283.64 277.37 283.08 230900 283.08 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260420 0 25.25 25.44 24.76 24.96 21059 24.96 down down correct
NEGG.US Newegg Commerce Inc 20260420 0 43.9 44.65 42 43.02 69400 43.02 down down correct
NEO.US NeoGenomics Inc 20260420 0 8.2 8.37 7.97 8.23 1935300 8.23 up up correct
NEOG.US Neogen Corporation 20260420 0 9.43 9.65 9.43 9.63 1548600 9.63 up up correct
NEON.US Neonode Inc 20260420 0 1.58 1.64 1.54 1.63 107400 1.63 up up correct
NEPH.US Nephros Inc 20260420 0 3.02 3.14 2.95 3.07 20700 3.07 up up correct
NERV.US Minerva Neurosciences Inc 20260420 0 6.68 6.95 6.485 6.89 243400 6.89 up up correct
NESR.US National Energy Services Reunited Corp 20260420 0 23.96 24.19 23.07 23.53 1262200 23.53 down down correct
NEWT.US Newtek Business Services Corp 20260420 0 12.97 13.22 12.75 13.13 182475 13.13 up up correct
NEXI.US NexImmune Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260420 0 6.92 7.38 6.8501 7.155 4053844 7.155 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260420 0 13.93 13.94 13.84 13.85 157600 13.85 down down correct
NFE.US New Fortress Energy Inc 20260420 0 0.675 0.675 0.633 0.658 6134900 0.658 down down correct
NFLX.US Netflix Inc 20260420 0 97.14 97.6 93.54 94.83 63298300 94.83 down up incorrect
NHTC.US Natural Health Trends Corp 20260420 0 3.01 3.05 2.9 2.96 24200 2.96 down up incorrect
NICE.US NICE Ltd 20260420 0 103.89 106.47 103.28 105.53 471800 105.53 up down incorrect
NICHX.US NICHX 20260420 0 26.15 26.15 26.15 26.15 0 25.9538
NIU.US Niu Technologies 20260420 0 3.07 3.13 3.03 3.05 287500 3.05 down down correct
NKSH.US National Bankshares Inc 20260420 0 37.6 38.16 37.52 38.01 100600 38.01 up down incorrect
NKTR.US Nektar Therapeutics 20260420 0 97.48 109 95.4 100.35 4852300 100.35 up down incorrect
NKTX.US Nkarta Inc 20260420 0 3.42 3.529 3.19 3.49 2145200 3.49 up down incorrect
NMFC.US New Mountain Finance Corporation 20260420 0 8.46 8.52 8.44 8.44 458400 8.44 down down correct
NMIH.US NMI Holdings Inc 20260420 0 39.92 40.68 39.92 40.16 300100 40.16 up up correct
NMRD.US Nemaura Medical Inc 20260420 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
NMRK.US Newmark Group Inc 20260420 0 16.46 16.665 16.44 16.57 1408234 16.57 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260420 0 4.67 5.1 4.668 4.98 51500 4.98 up up correct
NNAVW.US NextNav Inc. Warrant 20260420 0 12.84 13.41 12.16 12.44 48028 12.44 down down correct
NNBR.US NN Inc 20260420 0 2.23 2.43 2.16 2.21 1372800 2.21 down down correct
NNDM.US Nano Dimension Ltd 20260420 0 1.76 1.865 1.76 1.84 1821800 1.84 up up correct
NNOX.US Nano 20260420 0 2.365 2.44 2.115 2.155 8181937 2.155 down down correct
NODK.US NI Holdings Inc 20260420 0 13.015 13.12 12.86 12.94 5900 12.94 down down correct
NOTV.US Inotiv Inc 20260420 0 0.2784 0.2932 0.2702 0.2866 529463 0.2866 up up correct
NOVT.US Novanta Inc 20260420 0 128.55 132.33 126.11 132.28 334400 132.28 up up correct
NPCE.US NeuroPace Inc 20260420 0 16.07 16.62 16 16.53 130100 16.53 up up correct
NRC.US National Research Corporation 20260420 0 18.13 18.59 18 18.18 49269 18.18 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260420 0 10.91 11.13 10.91 11 546600 11 up up correct
NRIM.US Northrim BanCorp Inc 20260420 0 25.05 25.28 24.77 24.81 81295 24.81 down down correct
NRIX.US Nurix Therapeutics Inc 20260420 0 17.13 17.4 16.98 17.04 597100 17.04 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260420 0 12.93 12.93 12.93 12.93 0 12.93
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260420 0 13.14 13.14 13.14 13.14 0 13.14
NRXP.US NRx Pharmaceuticals Inc 20260420 0 2.55 3.2 2.55 3.2 4591170 3.2 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260420 0 0.0053 0.0089 0.0053 0.0053 78765 0.0053
NSIT.US Insight Enterprises Inc 20260420 0 75.52 77.71 75.52 76.46 241000 76.46 up up correct
NSPR.US InspireMD Inc 20260420 0 1.35 1.35 1.3 1.35 76100 1.35
NSSC.US Napco Security Technologies Inc 20260420 0 45.38 46.27 45.36 45.91 275300 45.91 up up correct
NSYS.US Nortech Systems Incorporated 20260420 0 14.44 14.8 14.21 14.29 31000 14.29 down down correct
NTAP.US NetApp Inc 20260420 0 104.72 107.08 104.72 106.79 2155200 106.79 up up correct
NTCT.US NetScout Systems Inc 20260420 0 33.34 33.78 32.74 32.81 658113 32.81 down down correct
NTES.US NetEase Inc 20260420 0 117.85 118.68 117.58 118.21 540500 118.21 up up correct
NTGR.US NETGEAR Inc 20260420 0 27.495 27.76 26.67 26.82 478647 26.82 down down correct
NTIC.US Northern Technologies International Corporation 20260420 0 8.1 8.2 8.05 8.08 9200 8.08 down down correct
NTLA.US Intellia Therapeutics Inc 20260420 0 14.75 15.305 14.53 15.21 2670700 15.21 up up correct
NTNX.US Nutanix Inc 20260420 0 39.77 40.8 39.61 40.59 2241600 40.59 up up correct
NTRA.US Natera Inc 20260420 0 206.32 210.87 206.13 207.74 824800 207.74 up up correct
NTRB.US Nutriband Inc. Common Stock 20260420 0 4.22 4.31 4.1939 4.2 5978 4.2 down down correct
NTRBW.US Nutriband Inc. Warrant 20260420 0 1.195 1.195 1.195 1.195 0 1.195
NTRS.US Northern Trust Corporation 20260420 0 158.67 161.1 158.1 158.99 1228800 158.99 up up correct
NTRSO.US Northern Trust Corporation 20260420 0 19.31 19.35 19.23 19.26 19500 19.26 down down correct
NTWK.US NetSol Technologies Inc 20260420 0 3.48 3.58 3.44 3.5 11400 3.5 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260420 0 107.4 108.71 105.595 108.24 402900 108.24 up up correct
NUWE.US Nuwellis Inc 20260420 0 1.13 1.2 1.13 1.16 31300 1.16 up up correct
NVAX.US Novavax Inc 20260420 0 8.73 8.85 8.6 8.67 2842700 8.67 down down correct
NVCR.US NovoCure Limited 20260420 0 12.72 13.07 12.5 12.67 832300 12.67 down down correct
NVDA.US NVIDIA Corporation 20260420 0 199.98 202.17 197.8397 202.06 119381398 202.06 up up correct
NVEC.US NVE Corporation 20260420 0 82.6 83.99 80.55 81.17 42600 81.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260420 0 526.79 533.7 521.08 532.17 238100 532.17 up up correct
NVNO.US enVVeno Medical Corp 20260420 0 11.7 12.08 11.2 12.08 14500 12.08 up up correct
NVOS.US Novo Integrated Sciences Inc 20260420 0 0.0006 0.0033 0.0006 0.0033 594 0.0033 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260420 0 12.13 13.42 11.93 13.2 31465700 13.2 up up correct
NVVE.US Nuvve Holding Corp 20260420 0 0.6 0.61 0.56 0.586 330800 0.586 down down correct
NWBI.US Northwest Bancshares Inc 20260420 0 13.36 13.57 13.36 13.38 726197 13.38 up up correct
NWE.US NorthWestern Corporation 20260420 0 72.74 73.47 72.04 72.33 275100 72.33 down down correct
NWFL.US Norwood Financial Corp 20260420 0 31.44 31.5 30.92 31.11 14600 31.11 down down correct
NWL.US Newell Brands Inc 20260420 0 4.27 4.4 4.19 4.37 7682700 4.37 up down incorrect
NWPX.US Northwest Pipe Company 20260420 0 80.57 82.61 80.1 82.14 135200 82.14 up up correct
NWS.US News Corporation 20260420 0 29.91 30.085 29.785 29.98 571249 29.98 up up correct
NWSA.US News Corporation 20260420 0 25.97 26.12 25.84 25.97 2490300 25.97
NXPI.US NXP Semiconductors N.V 20260420 0 215.01 221.4 213.6 221.34 2568100 221.34 up down incorrect
NXST.US Nexstar Media Group Inc 20260420 0 198.8 207.35 197.96 205.46 587800 205.46 up down incorrect
NXTC.US NextCure Inc 20260420 0 10.51 13.295 10.51 11.7 161100 11.7 up down incorrect
NXTP.US Nextplay Technologies Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 5085 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260420 0 3.25 3.3 3.18 3.23 21400 3.23 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260420 0 35.98 36.65 35.97 35.99 74800 35.99 up up correct
OCC.US Optical Cable Corporation 20260420 0 11 11.31 10.45 10.76 130700 10.76 down down correct
OCCI.US OFS Credit Company Inc 20260420 0 3 3.01 2.96 2.99 178100 2.99 down down correct
OCCIO.US OFS Credit Company Inc 20260420 0 24.975 24.975 24.975 24.975 300 24.975
OCFC.US OceanFirst Financial Corp 20260420 0 19.07 19.435 18.98 19.38 366757 19.1769 up down incorrect
OCG.US Oriental Culture Holding LTD 20260420 0 0.76 0.861 0.7 0.858 105267 2.574 up down incorrect
OCGN.US Ocugen Inc 20260420 0 1.86 1.87 1.67 1.85 11641300 1.85 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260420 0 13.13 13.18 13 13.02 1074800 13.02 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260420 0 9.73 9.752 9.405 9.52 3482800 9.52 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260420 0 216.21 223.92 215.69 223.38 1589800 223.38 up up correct
OESX.US Orion Energy Systems Inc 20260420 0 9.52 9.82 9.22 9.38 61800 9.38 down up incorrect
OFED.US Oconee Federal Financial Corp 20260420 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260420 0 12.5 12.82 12.5 12.65 181070 12.65 up up correct
OFLX.US Omega Flex Inc 20260420 0 33.16 33.59 32.9 33.2 47600 33.2 up up correct
OFS.US OFS Capital Corporation 20260420 0 4.12 4.28 4 4.06 43423 4.06 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260420 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260420 0 1.46 1.517 1.46 1.51 822900 1.51 up up correct
OKTA.US Okta Inc 20260420 0 73.77 76.89 73.4 75.76 4925300 75.76 up up correct
OLB.US The OLB Group Inc 20260420 0 0.44 0.5225 0.44 0.505 835000 0.505 up up correct
OLED.US Universal Display Corporation 20260420 0 99.5 99.72 97.35 99.61 508800 99.61 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260420 0 95.29 95.455 91.94 93.68 947900 93.68 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260420 0 16.77 17.465 16.31 16.58 1199600 16.58 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260420 0 2.03 2.04 2.03 2.04 3445500 2.04 up up correct
OM.US Outset Medical Inc 20260420 0 4.58 4.83 4.544 4.61 212300 4.61 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260420 0 115.46 117.39 113.81 116.97 112600 116.97 up up correct
OMCL.US Omnicell Inc 20260420 0 37.93 39.15 37.01 37.8 715800 37.8 down down correct
OMER.US Omeros Corporation 20260420 0 13.35 13.94 13.04 13.47 1128000 13.47 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260420 0 1.04 1.098 1 1.05 2221400 1.05 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260420 0 0.1121 0.1121 0.101 0.102 2323 0.102 down down correct
ON.US ON Semiconductor Corporation 20260420 0 82.67 85.59 81.64 85.56 9539200 85.56 up up correct
ONB.US Old National Bancorp 20260420 0 23.79 24.31 23.62 24.25 2407300 24.25 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260420 0 1.1 1.13 1.06 1.11 807900 1.11 up down incorrect
ONDS.US Ondas Holdings Inc 20260420 0 9.8 11.06 9.66 10.73 94506700 10.73 up up correct
ONEW.US OneWater Marine Inc 20260420 0 11.05 11.32 10.94 11.15 100000 11.15 up up correct
OPBK.US OP Bancorp 20260420 0 14.25 14.35 14.125 14.27 31233 14.27 up up correct
OPCH.US Option Care Health Inc 20260420 0 28.6 28.8 28.52 28.77 851800 28.77 up up correct
OPEN.US Opendoor Technologies Inc 20260420 0 5.21 5.38 5.12 5.35 25393300 5.35 up up correct
OPGN.US OpGen Inc 20260420 0 0.0005 0.0005 0.0005 0.0005 461 0.0005
OPHC.US OptimumBank Holdings Inc 20260420 0 5.45 5.5 5.36 5.49 13800 5.49 up up correct
OPK.US OPKO Health Inc 20260420 0 1.22 1.23 1.2 1.22 1399002 1.22
OPRA.US Opera Limited 20260420 0 16.84 17.6316 16.84 17.5 578638 17.5 up up correct
OPRT.US Oportun Financial Corporation 20260420 0 5.89 6.025 5.775 5.82 352000 5.82 down down correct
OPRX.US OptimizeRx Corporation 20260420 0 7 7.36 6.9 7.2 298100 7.2 up up correct
ORGN.US Origin Materials Inc 20260420 0 2.08 2.4 2.07 2.35 120600 2.35 up up correct
ORGNW.US Origin Materials Inc Warrant 20260420 0 0.0015 0.0016 0.0015 0.0015 5223 0.0015
ORGO.US Organogenesis Holdings Inc 20260420 0 2.49 2.55 2.45 2.52 766500 2.52 up up correct
ORGS.US Orgenesis Inc 20260420 0 0.11 0.58 0.11 0.58 2100 0.58 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260420 0 10.72 11.16 10.625 10.89 1230837 10.89 up up correct
ORLY.US O'Reilly Automotive Inc 20260420 0 93.98 94.4 92.58 92.83 5220300 92.83 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260420 0 3.85 3.85 3.66 3.83 155300 3.83 down down correct
ORRF.US Orrstown Financial Services Inc 20260420 0 39.05 39.19 38.63 38.69 86600 38.69 down down correct
OSBC.US Old Second Bancorp Inc 20260420 0 21.84 22.09 21.78 21.79 251200 21.716 down down correct
OSIS.US OSI Systems Inc 20260420 0 307.28 310.43 302.28 309.19 269700 309.19 up up correct
OSPN.US OneSpan Inc 20260420 0 11.43 11.56 11.29 11.44 461800 11.44 up up correct
OSS.US One Stop Systems Inc 20260420 0 9.79 10.61 9.63 10.12 1188900 10.12 up up correct
OSUR.US OraSure Technologies Inc 20260420 0 3.16 3.27 3.16 3.19 300200 3.19 up up correct
OSW.US OneSpaWorld Holdings Limited 20260420 0 24.66 24.98 24.565 24.88 598600 24.88 up up correct
OTEX.US Open Text Corporation 20260420 0 22.81 23.59 22.81 23.36 1683700 23.36 up up correct
OTLK.US Outlook Therapeutics Inc 20260420 0 0.344 0.388 0.332 0.37 9060000 0.37 up up correct
OTLY.US Oatly Group AB 20260420 0 13.47 13.68 13.1 13.63 74200 13.63 up up correct
OTTR.US Otter Tail Corporation 20260420 0 87.76 88.75 87.03 87.32 553100 87.32 down down correct
OVBC.US Ohio Valley Banc Corp 20260420 0 47 47 46.5 46.61 7600 46.3581 down down correct
OVID.US Ovid Therapeutics Inc 20260420 0 2.9 2.97 2.85 2.89 2622500 2.89 down up incorrect
OVLY.US Oak Valley Bancorp 20260420 0 35.39 35.47 34.96 35.07 35700 35.07 down up incorrect
OWSCX.US OWSCX 20260420 0 19.11 19.11 19.11 19.11 0 19.11
OXBR.US Oxbridge Re Holdings Limited 20260420 0 0.78 0.7999 0.77 0.77 19028 0.77 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260420 0 0.1072 0.1072 0.1072 0.1072 6000 0.1072
OXLC.US Oxford Lane Capital Corp 20260420 0 10.07 10.15 9.95 10.1 1146800 10.1 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260420 0 24.01 24.28 23.878 24.28 8800 24.28 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260420 0 24.84 24.9 24.83 24.85 40400 24.85 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260420 0 24.94 24.95 24.88 24.9 7600 24.9 down down correct
OXSQ.US Oxford Square Capital Corp 20260420 0 1.9 1.9 1.88 1.89 665900 1.89 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260420 0 23.8 23.87 23.8 23.85 1400 23.85 up up correct
OZK.US Bank OZK 20260420 0 48.52 49.41 48.52 49.24 1637000 49.24 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260420 0 16.64 16.725 16.6 16.63 21000 16.3439 down down correct
PAA.US Plains All American Pipeline L.P 20260420 0 21.12 21.12 20.79 20.96 2387100 20.5799 down down correct
PAAS.US Pan American Silver Corp 20260420 0 58.52 58.89 57.75 58.7 3239100 58.7 up up correct
PACB.US Pacific Biosciences of California Inc 20260420 0 1.65 1.75 1.64 1.74 4202600 1.74 up up correct
PAGP.US Plains GP Holdings L.P 20260420 0 22.69 22.77 22.5 22.69 1949700 22.3026
PAHC.US Phibro Animal Health Corporation 20260420 0 56.98 57.85 56.2052 56.51 142747 56.51 down down correct
PALI.US Palisade Bio Inc 20260420 0 2.34 2.53 2.34 2.5 3764400 2.5 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260420 0 7.84 7.84 7.63 7.79 499200 7.79 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260420 0 167.01 170.54 165.2 169.56 4859700 169.56 up up correct
PASG.US Passage Bio Inc 20260420 0 9.04 9.49 6.25 6.25 1236200 6.25 down down correct
PATK.US Patrick Industries Inc 20260420 0 106.65 106.72 102.81 103.73 620400 103.73 down down correct
PAVM.US PAVmed Inc 20260420 0 9.1 9.47 9.1 9.44 14000 9.44 up up correct
PAX.US Patria Investments Limited 20260420 0 13.35 13.48 13.19 13.31 528100 13.31 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260420 0 5.26 5.35 5.14 5.2 4180600 5.2 down down correct
PAYS.US PaySign Inc 20260420 0 6.2 6.48 6.06 6.31 862700 6.31 up up correct
PAYX.US Paychex Inc 20260420 0 91.96 93.34 91.59 93.09 3595900 93.09 up up correct
PBFS.US Pioneer Bancorp Inc 20260420 0 14.43 14.43 14.09 14.18 7277 14.18 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260420 0 13.57 13.57 13.47 13.47 200 13.47 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260420 0 0.0131 0.0131 0.0111 0.0131 32670 0.0131
PBYI.US Puma Biotechnology Inc 20260420 0 7.45 7.5 7.32 7.37 222800 7.37 down down correct
PCAR.US PACCAR Inc 20260420 0 126.11 128.49 125.62 128.31 2259100 128.31 up up correct
PCB.US PCB Bancorp 20260420 0 24.3 24.65 24.25 24.42 18300 24.42 up up correct
PCRX.US Pacira BioSciences Inc 20260420 0 24.71 25.32 24.57 24.9 798900 24.9 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260420 0 3.31 3.45 2.71 2.71 149700 2.71 down down correct
PCT.US PureCycle Technologies Inc 20260420 0 6.63 6.95 6.55 6.94 2079500 6.94 up up correct
PCTTU.US PureCycle Technologies Inc 20260420 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260420 0 0.485 0.485 0.485 0.485 1509 0.485
PCTY.US Paylocity Holding Corporation 20260420 0 101.01 103.505 101.01 103.14 618600 103.14 up up correct
PCVX.US Vaxcyte Inc 20260420 0 62.57 63.11 61.53 61.99 945800 61.99 down down correct
PCYO.US Pure Cycle Corporation 20260420 0 11.49 11.59 11.355 11.44 36000 11.44 down down correct
PDD.US Pinduoduo Inc 20260420 0 102.8 104.66 102.56 104.2 5413000 104.2 up up correct
PDEX.US Pro 20260420 0 53.71 55.615 52.685 53.3 30627 53.3 down down correct
PDFS.US PDF Solutions Inc 20260420 0 44.4 45.3 43.41 43.54 386081 43.54 down down correct
PDLB.US PDL Community Bancorp 20260420 0 17.76 17.92 17.72 17.85 35000 17.85 up up correct
PDSB.US PDS Biotechnology Corporation 20260420 0 1.31 1.33 1.24 1.29 711500 1.29 down down correct
PDSKX.US PDSKX 20260420 0 28.39 28.39 28.39 28.39 0 28.39
PDSRX.US PDSRX 20260420 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260420 0 28.8 28.8 28.8 28.8 0 28.8
PEB.US PH 20260420 0 18.325 18.5 18.28 18.28 5077 18.28 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260420 0 42.26 42.625 41.915 41.92 29346 41.92 down down correct
PEBO.US Peoples Bancorp Inc 20260420 0 34.23 34.84 34.23 34.74 460400 34.74 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260420 0 39.45 39.65 39.23 39.33 675900 39.33 down down correct
PEGA.US Pegasystems Inc 20260420 0 43.24 44.65 42.87 43.8 1894600 43.8 up down incorrect
PENN.US Penn National Gaming Inc 20260420 0 15.61 15.96 15.32 15.84 3740800 15.84 up down incorrect
PEP.US PepsiCo Inc 20260420 0 158.74 158.84 155.84 156.99 5731000 156.99 down up incorrect
PERI.US Perion Network Ltd 20260420 0 10.58 10.87 10.58 10.81 284900 10.81 up down incorrect
PESI.US Perma 20260420 0 12.9 13.05 12.5 12.85 83000 12.85 down down correct
PETS.US PetMed Express Inc 20260420 0 2.33 2.42 2.3 2.37 167900 2.37 up up correct
PETZ.US TDH Holdings Inc 20260420 0 1.065 1.065 1.04 1.065 5900 1.065
PFALX.US PFALX 20260420 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20260420 0 95.64 96.44 95.39 95.95 119300 95.95 up up correct
PFFLX.US PFFLX 20260420 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20260420 0 95.56 97.02 95.56 96.19 1202000 96.19 up up correct
PFIS.US Peoples Financial Services Corp 20260420 0 58.12 58.85 58.12 58.22 34100 58.22 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260420 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20260420 0 8.88 8.94 8.83 8.85 759800 8.85 down down correct
PFX.US Phenixfin Corporation 20260420 0 41.27 42.5399 41.005 41.005 159 41.005 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260420 0 23.83 23.83 23.82 23.82 900 23.82 down down correct
PGC.US Peapack 20260420 0 39.39 39.93 39.39 39.8 66100 39.8 up up correct
PGEN.US Precigen Inc 20260420 0 3.99 4.3 3.98 4.11 3671000 4.11 up up correct
PGNY.US Progyny Inc 20260420 0 17.98 18.66 17.97 18.64 1075800 18.64 up up correct
PHAR.US Pharming Group NV 20260420 0 17.64 17.85 17.305 17.57 10900 17.57 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260420 0 13.15 13.665 13 13.47 762600 13.47 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260420 0 1.3 1.3 1.25 1.27 91100 1.27 down down correct
PHUN.US Phunware Inc 20260420 0 2.15 2.22 2.12 2.2 355000 2.2 up up correct
PHVS.US Pharvaris N.V 20260420 0 28.58 29.29 27.96 28.97 178993 28.97 up up correct
PI.US Impinj Inc 20260420 0 112.09 113.59 108.56 112.86 351600 112.86 up up correct
PIIVX.US PIIVX 20260420 0 48.47 48.47 48.47 48.47 0 48.47
PINC.US Premier Inc 20260420 0 21.36 21.36 21.36 21.36 338 21.36
PKBK.US Parke Bancorp Inc 20260420 0 30.26 30.61 30.04 30.38 99184 30.38 up up correct
PKOH.US Park 20260420 0 26.99 27.34 26.52 26.62 16700 26.5051 down down correct
PLAB.US Photronics Inc 20260420 0 48.29 49.62 48.17 49.28 985000 49.28 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260420 0 13.98 14.69 13.69 13.84 1684000 13.84 down down correct
PLBC.US Plumas Bancorp 20260420 0 52.4 53 52.35 52.58 34100 52.2398 up up correct
PLBY.US PLBY Group Inc 20260420 0 1.82 1.83 1.74 1.81 1123723 1.81 down down correct
PLCE.US The Children's Place Inc 20260420 0 3.51 3.79 3.43 3.76 469000 3.76 up up correct
PLMR.US Palomar Holdings Inc 20260420 0 133.18 134.79 131.82 132.41 182500 132.41 down down correct
PLPC.US Preformed Line Products Company 20260420 0 313.19 322.08 313.19 321.01 209400 321.01 up up correct
PLRX.US Pliant Therapeutics Inc 20260420 0 1.35 1.35 1.16 1.29 2323204 1.29 down down correct
PLSE.US Pulse Biosciences Inc 20260420 0 23.37 23.96 23.086 23.73 270100 23.73 up up correct
PLTK.US Playtika Holding Corp 20260420 0 3.59 3.69 3.56 3.65 816500 3.65 up down incorrect
PLUG.US Plug Power Inc 20260420 0 2.73 3.23 2.72 3.22 112240400 3.22 up down incorrect
PLUS.US ePlus inc 20260420 0 84.97 86.24 84.06 85.79 167900 85.79 up down incorrect
PLXS.US Plexus Corp 20260420 0 236.52 242.17 236.06 237.93 309300 237.93 up down incorrect
PMAAX.US PMAAX 20260420 0 10.15 10.15 10.15 10.15 0 10.15
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260420 0 0.705 0.7739 0.705 0.764 170300 0.764 up up correct
PMFLX.US PMFLX 20260420 0 10.15 10.15 10.15 10.15 0 10.1147
PMT.US PC 20260420 0 18.51 18.6427 18.11 18.215 57449 18.215 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260420 0 18.53 19.1 18.19 18.88 50100 18.88 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260420 0 1.38 1.446 1.38 1.43 201700 1.43 up up correct
PNBK.US Patriot National Bancorp Inc 20260420 0 1.35 1.41 1.35 1.38 505200 1.38 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260420 0 96.52 99.23 96.52 98.38 1722328 97.8828 up up correct
PNNT.US PennantPark Investment Corporation 20260420 0 4.72 4.78 4.67 4.67 354100 4.67 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260420 0 202.59 206.38 198.93 199.72 44600 199.72 down down correct
PNTG.US The Pennant Group Inc 20260420 0 30.57 31.235 29.56 29.64 117900 29.64 down down correct
PODD.US Insulet Corporation 20260420 0 201.63 204.95 199.78 200.87 587000 200.87 down down correct
POLA.US Polar Power Inc 20260420 0 1.76 1.8 1.6901 1.79 113525 1.79 up up correct
POOL.US Pool Corporation 20260420 0 226 232.67 224.5 232.09 484800 232.09 up up correct
POW.US Powered Brands 20260420 0 27.8 27.8799 27.55 27.7598 41929 27.7598 down down correct
POWI.US Power Integrations Inc 20260420 0 58.98 62.28 58.7 61.83 1250100 61.83 up up correct
POWL.US Powell Industries Inc 20260420 0 241.01 245.99 235.43 241.65 355500 241.65 up down incorrect
POWW.US AMMO Inc 20260420 0 2.07 2.15 2.05 2.15 460400 2.15 up down incorrect
POWWP.US AMMO Inc 20260420 0 24.9 24.92 24.85 24.85 16900 24.85 down up incorrect
PPBT.US Purple Biotech Ltd 20260420 0 4.84 5 4.73 4.95 9500 4.95 up up correct
PPC.US Pilgrim's Pride Corporation 20260420 0 33.78 34.24 32.98 33.03 1333700 33.03 down down correct
PPIH.US Perma 20260420 0 30.31 32.89 29.54 31.77 206200 31.77 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260420 0 2.84 2.96 2.76 2.83 54044 2.83 down up incorrect
PPTA.US Midas Gold Corp. 20260420 0 33.48 33.8 32.8 33.51 1316000 33.51 up down incorrect
PRAA.US PRA Group Inc 20260420 0 21.08 21.39 21.03 21.35 200200 21.35 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260420 0 342.68 349.49 339.99 342.57 328400 342.57 down up incorrect
PRCH.US Porch Group Inc 20260420 0 8.05 8.26 7.915 7.98 990900 7.98 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260420 0 24.97 25.97 24.795 25.73 1037200 25.73 up down incorrect
PRDO.US Perdoceo Education Corporation 20260420 0 36.27 36.92 36.27 36.41 445600 36.41 up up correct
PRFX.US PainReform Ltd 20260420 0 2.63 2.72 2.63 2.64 19867 2.64 up up correct
PRGS.US Progress Software Corporation 20260420 0 30.84 32.23 30.79 31.32 1086700 31.32 up up correct
PRIM.US Primoris Services Corporation 20260420 0 165.65 166.55 160.41 164.72 582100 164.72 down down correct
PRIVX.US Sharespost 100 Fund 20260420 0 47.56 47.56 47.56 47.56 0 47.56
PRLD.US Prelude Therapeutics Incorporated 20260420 0 5.09 5.5 4.5 4.51 982400 4.51 down down correct
PRLVX.US PRLVX 20260420 0 46.61 46.61 46.61 46.61 0 46.61
PROF.US Profound Medical Corp 20260420 0 6.67 7.23 6.54 7.15 177300 7.15 up up correct
PROV.US Provident Financial Holdings Inc 20260420 0 17.24 17.34 17.05 17.05 10700 17.05 down down correct
PRPH.US ProPhase Labs Inc 20260420 0 0.1 0.1098 0.0701 0.095 71691 0.095 down down correct
PRPL.US Purple Innovation Inc 20260420 0 0.61 0.6449 0.61 0.6365 370979 0.6365 up up correct
PRPO.US Precipio Inc 20260420 0 28.02 28.65 27.95 28.15 32600 28.15 up up correct
PRQR.US ProQR Therapeutics N.V 20260420 0 1.98 2 1.785 1.84 925106 1.84 down down correct
PRTA.US Prothena Corporation plc 20260420 0 10.82 10.97 10.77 10.79 333298 10.79 down down correct
PRTC.US PureTech Health plc 20260420 0 18.13 18.36 18.13 18.36 1000 18.36 up up correct
PRTH.US Priority Technology Holdings Inc 20260420 0 5.18 5.32 5.14 5.31 155800 5.31 up up correct
PRTS.US CarParts.com Inc 20260420 0 0.86 0.946 0.8526 0.9199 1147814 0.9199 up up correct
PRVA.US Privia Health Group Inc 20260420 0 24 24.28 23.675 24.08 469200 24.08 up up correct
PSA.US PQ 20260420 0 15.52 15.6699 15.52 15.5652 6987 15.5652 up up correct
PSEC.US Prospect Capital Corporation 20260420 0 2.77 2.79 2.69 2.77 9654800 2.7247
PSHG.US Performance Shipping Inc 20260420 0 1.92 1.92 1.88 1.9 38700 1.9 down up incorrect
PSMT.US PriceSmart Inc 20260420 0 161.78 162.96 159.18 159.2 232500 159.2 down up incorrect
PSNL.US Personalis Inc 20260420 0 6.53 6.585 6.2 6.34 2802900 6.34 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260420 0 17.33 17.33 17.33 17.33 0 17.33
PSTV.US Plus Therapeutics Inc 20260420 0 6.55 7.41 6.36 7.3 694300 7.3 up up correct
PTC.US PTC Inc 20260420 0 138.91 141.5 137.79 140.75 815700 140.75 up up correct
PTCT.US PTC Therapeutics Inc 20260420 0 72 72.68 70.49 72.32 956900 72.32 up up correct
PTEN.US Patterson 20260420 0 9.81 9.91 9.49 9.77 8045100 9.77 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260420 0 105.465 106.46 104 105.47 540500 105.47 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260420 0 0.57 0.57 0.533 0.55 6300 0.55 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20260420 0 0.0035 0.0039 0.0035 0.0039 58195 0.0039 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260420 0 5.86 6.32 5.85 6.32 1629600 6.32 up down incorrect
PTON.US Peloton Interactive Inc 20260420 0 5.06 5.27 5.005 5.18 15547100 5.18 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260420 0 0.008 0.008 0.006 0.008 145400 0.008
PUBM.US PubMatic Inc 20260420 0 9.76 9.91 9.71 9.89 498500 9.89 up up correct
PUCK.US Goal Acquisitions Corp 20260420 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260420 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260420 0 1.26 1.38 1.25 1.345 52700 1.345 up up correct
PWP.US Perella Weinberg Partners 20260420 0 21.27 21.73 21.11 21.5 490800 21.5 up up correct
PXLW.US Pixelworks Inc 20260420 0 5.56 5.64 5.46 5.6 17300 5.6 up up correct
PXS.US Pyxis Tankers Inc 20260420 0 4.45 4.69 4.38 4.65 63600 4.65 up up correct
PYPD.US PolyPid Ltd 20260420 0 4.77 4.8 4.685 4.69 63600 4.69 down down correct
PYPL.US PayPal Holdings Inc 20260420 0 50.68 51.51 50.44 51.46 13091800 51.46 up up correct
PYXS.US Pyxis Oncology Inc. 20260420 0 1.65 1.731 1.62 1.7 239700 1.7 up up correct
PZZA.US Papa John's International Inc 20260420 0 37.4 38.34 36.44 37.91 925500 37.91 up up correct
QCOM.US QUALCOMM Incorporated 20260420 0 136.41 138.5 136.08 137.52 7953800 137.52 up up correct
QCRH.US QCR Holdings Inc 20260420 0 92.19 93.56 91.8101 92.31 67087 92.31 up up correct
QDEL.US Quidel Corporation 20260420 0 12.69 13.36 12.415 12.89 3707741 12.89 up up correct
QFIN.US 360 DigiTech Inc 20260420 0 14.04 14.25 13.81 14.01 1602800 13.221 down down correct
QH.US Quhuo Limited 20260420 0 0.018 0.12 0.018 0.092 10616 2.76 up up correct
QLYS.US Qualys Inc 20260420 0 82.89 84.55 81.4 82 1135400 82 down down correct
QMCO.US Quantum Corporation 20260420 0 7.07 7.25 7.02 7.2 232300 7.2 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260420 0 6.4 6.47 5.802 6.25 41600 6.25 down down correct
QNST.US QuinStreet Inc 20260420 0 12.75 13.15 12.73 13.08 693723 13.08 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260420 0 29.69 29.74 29.31 29.48 99600 29.48 down down correct
QRHC.US Quest Resource Holding Corporation 20260420 0 1.15 1.18 1.05 1.15 142000 1.15
QRVO.US Qorvo Inc 20260420 0 79.72 82.8 79.72 82.61 661500 82.61 up up correct
QSI.US Quantum 20260420 0 1.02 1.06 0.98 1.01 7820600 1.01 down down correct
QSIAW.US Quantum 20260420 0 0.09 0.093 0.09 0.093 6360 0.093 up up correct
QTRX.US Quanterix Corporation 20260420 0 3.41 3.56 3.23 3.3 1219400 3.3 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260420 0 9.35 9.94 9.28 9.83 19699300 9.83 up down incorrect
QUIK.US QuickLogic Corporation 20260420 0 11.87 12.27 11.782 11.95 94459 11.95 up down incorrect
QURE.US uniQure N.V 20260420 0 17.5 19.23 17.13 18.04 2221400 18.04 up down incorrect
RAIL.US FreightCar America Inc 20260420 0 9.16 9.35 9.09 9.17 54700 9.17 up up correct
RAIN.US Rain Therapeutics Inc 20260420 0 2.495 2.625 2.48 2.62 15900 2.62 up up correct
RAND.US Rand Capital Corporation 20260420 0 10.61 11.02 10.5968 11.02 6823 11.02 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260420 0 0.957 0.99 0.915 0.974 777300 0.974 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260420 0 24.62 25.28 24.25 25.06 1447700 25.06 up up correct
RAVE.US RAVE Restaurant Group Inc 20260420 0 2.42 2.45 2.38 2.42 71000 2.42
RBB.US RBB Bancorp 20260420 0 22.89 22.985 22.7 22.93 55300 22.7763 up up correct
RBBN.US Ribbon Communications Inc 20260420 0 2.78 2.88 2.77 2.87 758121 2.87 up up correct
RBCAA.US Republic Bancorp Inc 20260420 0 75.6 75.96 75.19 75.19 65704 75.19 down down correct
RBCN.US Rubicon Technology Inc 20260420 0 3.55 3.55 3.55 3.55 300 3.55
RBKB.US Rhinebeck Bancorp Inc 20260420 0 15.75 15.75 15.4 15.64 19295 15.64 down down correct
RCAT.US Red Cat Holdings Inc 20260420 0 12.83 13.07 12.43 12.595 8920000 12.595 down down correct
RCEL.US AVITA Medical Inc 20260420 0 5.06 5.34 4.82 5 181100 5 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260420 0 9.07 9.07 9.07 9.07 0 9.07
RCICX.US Resource Credit Income Fund Class C 20260420 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260420 0 9.08 9.08 9.08 9.08 0 9.08
RCILX.US RCILX 20260420 0 9.08 9.08 9.08 9.08 0 9.08
RCIWX.US Resource Credit Income Fund Class W Shar 20260420 0 9.07 9.07 9.07 9.07 0 9.07
RCKT.US Rocket Pharmaceuticals Inc 20260420 0 3.89 3.96 3.81 3.86 1752000 3.86 down up incorrect
RCKY.US Rocky Brands Inc 20260420 0 43.86 44.14 42.91 43.98 30048 43.98 up down incorrect
RCMT.US RCM Technologies Inc 20260420 0 31.46 32.05 30.3 30.79 97900 30.79 down down correct
RCON.US Recon Technology Ltd 20260420 0 0.94 0.99 0.91 0.95 24200 0.95 up up correct
RDCM.US RADCOM Ltd 20260420 0 12.96 13.07 12.77 12.92 47000 12.92 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260420 0 0.82 0.82 0.781 0.791 10600 0.791 down up incorrect
RDI.US Reading International Inc 20260420 0 1.21 1.24 1.18 1.21 17200 1.21
RDIB.US Reading International Inc 20260420 0 9.96 9.97 9.2 9.3 24368 9.3 down down correct
RDNT.US RadNet Inc 20260420 0 60 61.78 56.08 57.85 1019600 57.85 down down correct
RDVT.US Red Violet Inc 20260420 0 39.41 41.675 39.225 41.5 134700 41.5 up up correct
RDWR.US Radware Ltd 20260420 0 25.76 26.03 25.33 25.6 173300 25.6 down down correct
REAL.US The RealReal Inc 20260420 0 12.08 12.33 11.53 11.83 2701900 11.83 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260420 0 2.7 2.72 2.595 2.72 982451 2.72 up up correct
REE.US REE Automotive Ltd. 20260420 0 0.61 0.62 0.582 0.605 5400 0.605 down down correct
REED.US Reed's Inc 20260420 0 4.11 4.11 3.85 4 6700 4 down down correct
REFR.US Research Frontiers Incorporated 20260420 0 0.93 1 0.93 1 23500 1 up up correct
REG.US Regency Centers Corporation 20260420 0 80.93 81.66 80.68 81.12 1303100 81.12 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260420 0 750 755.59 744 749.41 493800 749.41 down down correct
REKR.US Rekor Systems Inc 20260420 0 0.9 0.911 0.875 0.906 1166100 0.906 up up correct
RELI.US Reliance Global Group Inc 20260420 0 490 498 488 498 2900 498 up up correct
RELL.US Richardson Electronics Ltd 20260420 0 13.63 14.25 13 14.16 109600 14.16 up up correct
RELY.US Remitly Global Inc. Common Stock 20260420 0 19.85 20.705 19.84 20.64 3352900 20.64 up up correct
REPL.US Replimune Group Inc 20260420 0 2.17 2.19 2.03 2.07 4661300 2.07 down down correct
RETO.US ReTo Eco 20260420 0 1.02 1.57 1.02 1.44 4465263 1.44 up up correct
REYN.US Reynolds Consumer Products Inc 20260420 0 22.26 22.388 21.615 21.63 1010000 21.63 down up incorrect
RFIL.US RF Industries Ltd 20260420 0 13.76 14.1 13.54 13.975 144612 13.975 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260420 0 28.31 29.184 27.73 28.1 77500 28.1 down up incorrect
RGCO.US RGC Resources Inc 20260420 0 22.39 22.7 21.88 21.88 11900 21.88 down up incorrect
RGEN.US Repligen Corporation 20260420 0 130.82 133.95 129.05 131.99 678500 131.99 up up correct
RGLD.US Royal Gold Inc 20260420 0 267.01 267.01 262.14 264.59 476400 264.59 down down correct
RGNX.US REGENXBIO Inc 20260420 0 9.3 9.67 9.1 9.47 656200 9.47 up up correct
RGP.US Resources Connection Inc 20260420 0 3.87 4.12 3.87 4.07 338594 4.07 up down incorrect
RIBT.US RiceBran Technologies 20260420 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260420 0 25.92 26.43 25.06 26.37 45700 26.37 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260420 0 32.41 33.1 32.01 32.49 235712 32.49 up up correct
RILY.US B. Riley Financial Inc 20260420 0 7.68 7.9 7.34 7.35 718500 7.35 down down correct
RILYN.US B. Riley Financial Inc 20260420 0 24.3 24.34 24.2 24.265 8800 24.265 down down correct
RILYP.US B. Riley Financial Inc 20260420 0 11.01 11.824 11.01 11.75 4200 11.75 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260420 0 18.19 18.225 18 18.05 15800 18.05 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260420 0 16.28 16.4 15.8 15.96 30100 15.96 down down correct
RIOT.US Riot Blockchain Inc 20260420 0 17.96 18.53 17.571 18.11 22124900 18.11 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260420 0 17.03 17.15 16.76 16.92 19620300 16.92 down down correct
RKDA.US Arcadia Biosciences Inc 20260420 0 1.19 1.26 1.113 1.115 27800 1.115 down down correct
RKLB.US Rocket Lab USA Inc. 20260420 0 84.85 90.35 84.6 89.46 28827400 89.46 up up correct
RLAY.US Relay Therapeutics Inc 20260420 0 16.58 16.69 15.94 16.4 2641700 16.4 down down correct
RLMD.US Relmada Therapeutics Inc 20260420 0 7.5 7.66 7.25 7.37 2201231 7.37 down down correct
RLYB.US Rallybio Corporation Common Stock 20260420 0 8.15 8.35 8.15 8.29 20600 8.29 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260420 0 14.49 14.76 14.46 14.69 65200 14.69 up up correct
RMBS.US Rambus Inc 20260420 0 126.5 127.25 125 126.87 1159200 126.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260420 0 2.2 2.31 2.1 2.18 28500 2.18 down down correct
RMNI.US Rimini Street Inc 20260420 0 3.69 3.78 3.685 3.74 261300 3.74 up up correct
RMR.US The RMR Group Inc 20260420 0 17.12 17.384 17.02 17.06 365100 16.61 down down correct
RMTI.US Rockwell Medical Inc 20260420 0 0.88 0.94 0.88 0.9387 191157 0.9387 up up correct
RNA.US Avidity Biosciences Inc 20260420 0 14.42 14.5 14.2 14.3 548028 14.3 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260420 0 8.795 8.96 8.61 8.885 2698 8.885 up up correct
RNST.US Renasant Corporation 20260420 0 40.37 40.86 40.33 40.56 611892 40.56 up up correct
RNW.US Renew Energy Global PLC 20260420 0 4.99 5.09 4.95 5.05 498700 5.05 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260420 0 0.0042 0.005 0.0035 0.0041 26231 0.0041 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20260420 0 0.99 1.02 0.98 1.005 205800 1.005 up down incorrect
ROAD.US Construction Partners Inc 20260420 0 124.055 128.04 121.877 127.55 475600 127.55 up down incorrect
ROCK.US Gibraltar Industries Inc 20260420 0 39.33 40.74 39 40.27 331800 40.27 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260420 0 29.74 29.88 28.94 29.08 4748500 29.08 down down correct
ROKU.US Roku Inc 20260420 0 115.55 118.84 114.33 118.73 2324900 118.73 up up correct
ROOT.US Root Inc 20260420 0 53.89 56 53.7 55.67 251800 55.67 up up correct
ROST.US Ross Stores Inc 20260420 0 228 230.44 227.5 228.25 1809400 228.25 up up correct
RPAY.US Repay Holdings Corporation 20260420 0 4.08 4.15 3.87 4.05 3735800 4.05 down down correct
RPD.US Rapid7 Inc 20260420 0 5.5 5.96 5.5 5.83 2462300 5.83 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260420 0 2.23 2.3 2.18 2.25 167900 2.25 up up correct
RPRX.US Royalty Pharma plc 20260420 0 49.55 50.075 49.25 49.3 2524300 49.3 down down correct
RRBI.US Red River Bancshares Inc 20260420 0 96.2 97.5 96.05 96.1 49500 96.1 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260420 0 3.9 4.17 3.81 4.11 226900 4.11 up up correct
RRR.US Red Rock Resorts Inc 20260420 0 56.42 57.23 55.69 56.29 691600 56.29 down down correct
RSSS.US Research Solutions Inc 20260420 0 2.59 2.6 2.53 2.55 9300 2.55 down down correct
RSVR.US Reservoir Media Inc 20260420 0 9.99 10.19 9.82 10.04 71300 10.04 up up correct
RSVRW.US Reservoir Media Management Inc 20260420 0 0.205 0.26 0.17 0.17 4000 0.17 down down correct
RUN.US Sunrun Inc 20260420 0 12.122 12.385 11.91 12.18 7745700 12.18 up up correct
RUSHA.US Rush Enterprises Inc 20260420 0 73.58 75.5 73.04 75.06 340200 75.06 up up correct
RUSHB.US Rush Enterprises Inc 20260420 0 73.455 74.58 73.1001 74.02 49617 74.02 up up correct
RVMD.US Revolution Medicines Inc 20260420 0 151.85 153.5 146.17 146.23 3495600 146.23 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260420 0 0.87 0.91 0.82 0.91 369700 0.91 up up correct
RVSB.US Riverview Bancorp Inc 20260420 0 5.48 5.54 5.48 5.49 21400 5.49 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260420 0 6.71 6.84 6.705 6.73 544000 6.73 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260420 0 3.705 3.8 3.66 3.69 9830100 3.69 down down correct
RXST.US RxSight Inc. Common Stock 20260420 0 7.51 7.64 7.35 7.44 509317 7.44 down down correct
RXT.US Rackspace Technology Inc 20260420 0 1.4 1.59 1.37 1.45 6615225 1.45 up up correct
RYAAY.US Ryanair Holdings plc 20260420 0 61.24 61.9 60.15 60.49 1272000 60.49 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260420 0 88.6 90.515 87.19 87.72 596800 87.72 down down correct
RZB.US Reinsurance Group of America Incorporated 20260420 0 25.11 25.25 25.11 25.163 6913 25.163 up up correct
RZLT.US Rezolute Inc 20260420 0 3.45 3.495 3.33 3.37 1588200 3.37 down down correct
SABR.US Sabre Corporation 20260420 0 1.86 1.97 1.86 1.97 3670800 1.97 up up correct
SABS.US SAB Biotherapeutics Inc 20260420 0 3.85 3.919 3.73 3.86 257400 3.86 up up correct
SABSW.US SAB Biotherapeutics Inc 20260420 0 0.0251 0.0251 0.0251 0.0251 1582 0.0251
SAFT.US Safety Insurance Group Inc 20260420 0 76.64 77.27 76.08 76.15 87600 76.15 down down correct
SAIA.US Saia Inc 20260420 0 431.66 448.01 430.18 446.33 448600 446.33 up up correct
SALM.US Salem Media Group Inc 20260420 0 0.4101 0.44 0.41 0.4173 4563 0.4173 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260420 0 13.59 13.76 13.35 13.4 17700 13.4 down up incorrect
SANA.US Sana Biotechnology Inc 20260420 0 3.46 3.97 3.382 3.82 5264700 3.82 up down incorrect
SANM.US Sanmina Corporation 20260420 0 174 179.31 172.5 175.46 760600 175.46 up down incorrect
SATS.US EchoStar Corporation 20260420 0 134.29 137.44 133.02 135.11 3709200 135.11 up up correct
SAVA.US Cassava Sciences Inc 20260420 0 1.74 1.8 1.73 1.75 309891 1.75 up up correct
SBAC.US SBA Communications Corporation 20260420 0 218.68 224.46 218.68 220.41 661600 220.41 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260420 0 32.63 33 32.06 32.67 444500 32.67 up up correct
SBET.US Sharplink Gaming Ltd 20260420 0 7.6 7.8 7.36 7.79 10022900 7.79 up up correct
SBFG.US SB Financial Group Inc 20260420 0 22.28 22.55 21.92 21.92 11100 21.92 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260420 0 16.4 17.25 16.4 16.88 539539 16.88 up up correct
SBLK.US Star Bulk Carriers Corp 20260420 0 24.4 25.42 23.95 24.84 1187927 24.84 up up correct
SBNY.US Signature Bank 20260420 0 0.72 0.72 0.72 0.72 0 0.72
SBRA.US Sabra Health Care REIT Inc 20260420 0 20.65 20.73 20.41 20.5 1847300 20.5 down down correct
SBSI.US Southside Bancshares Inc 20260420 0 33.3 33.63 33.04 33.06 67000 33.06 down down correct
SBUX.US Starbucks Corporation 20260420 0 99 99.73 98.3 98.95 6581800 98.95 down down correct
SCHL.US Scholastic Corporation 20260420 0 39.68 39.86 39.4 39.76 1204700 39.5623 up up correct
SCKT.US Socket Mobile Inc 20260420 0 0.91 0.93 0.9 0.92 64400 0.92 up down incorrect
SCOR.US comScore Inc 20260420 0 8.1 8.72 8.1 8.33 24484 8.33 up up correct
SCPS.US Scopus BioPharma Inc 20260420 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260420 0 39.4 39.85 39.25 39.37 121651 39.37 down down correct
SCVL.US Shoe Carnival Inc 20260420 0 18.7 19.73 18.56 19.61 404900 19.61 up up correct
SCYX.US SCYNEXIS Inc 20260420 0 1.1 1.12 1.05 1.07 550638 1.07 down up incorrect
SDGR.US Schrödinger Inc 20260420 0 12.13 12.83 12.11 12.8 1291900 12.8 up down incorrect
SEAC.US SeaChange International Inc 20260420 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260420 0 7.78 7.88 7.18 7.785 109200 7.785 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260420 0 0.075 0.075 0.075 0.075 900 0.075
SEDG.US SolarEdge Technologies Inc 20260420 0 37.52 39.91 36.07 39.82 2828300 39.82 up up correct
SEED.US Origin Agritech Limited 20260420 0 1.26 1.36 1.26 1.33 16600 1.33 up up correct
SEER.US Seer Inc 20260420 0 2.01 2.03 1.97 1.99 335343 1.99 down down correct
SEIC.US SEI Investments Company 20260420 0 79.68 81.8 79.68 81.41 1411900 81.41 up down incorrect
SELF.US Global Self Storage Inc 20260420 0 5.31 5.4 5.26 5.31 15100 5.31
SENEA.US Seneca Foods Corporation 20260420 0 139.97 145.18 136.82 137.64 66700 137.64 down up incorrect
SENEB.US Seneca Foods Corporation 20260420 0 136.62 136.62 136.62 136.62 200 136.62
SERA.US Sera Prognostics Inc. Class A Common Stock 20260420 0 2.3 2.325 2.22 2.29 4900 2.29 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260420 0 44.25 44.56 43.91 43.93 3227 43.93 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260420 0 77.62 78.45 77.62 78.14 193100 78.14 up up correct
SFIX.US Stitch Fix Inc 20260420 0 3.85 4.13 3.815 4.07 1573900 4.07 up up correct
SFM.US Sprouts Farmers Market Inc 20260420 0 74.15 74.68 72.86 74.35 1403800 74.35 up up correct
SFNC.US Simmons First National Corporation 20260420 0 21.58 22.17 21.25 21.66 2805000 21.66 up up correct
SFST.US Southern First Bancshares Inc 20260420 0 57.26 57.76 55.995 56.11 209266 56.11 down down correct
SGA.US Saga Communications Inc 20260420 0 11.66 11.8 11.66 11.66 2800 11.66
SGC.US Superior Group of Companies Inc 20260420 0 11.45 11.82 11.45 11.72 31200 11.72 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260420 0 3.96 4.37 3.96 4.36 399600 4.36 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260420 0 20.04 21.82 19.69 21.69 5659000 21.69 up up correct
SGMO.US Sangamo Therapeutics Inc 20260420 0 0.26 0.28 0.26 0.27 4946400 0.27 up up correct
SGRP.US SPAR Group Inc 20260420 0 0.62 0.69 0.6 0.6 40300 0.6 down up incorrect
SGRY.US Surgery Partners Inc 20260420 0 13.89 14.34 13.89 14.31 869900 14.31 up down incorrect
SHBI.US Shore Bancshares Inc 20260420 0 19.88 20.05 19.57 19.63 287324 19.63 down down correct
SHC.US Sotera Health Company 20260420 0 16.19 16.365 16.165 16.28 1855800 16.28 up up correct
SHEN.US Shenandoah Telecommunications Company 20260420 0 16.15 16.87 16.12 16.71 355400 16.71 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260420 0 14.87 15.18 14.59 14.73 236200 14.73 down down correct
SHLS.US Shoals Technologies Group Inc 20260420 0 7.22 7.335 7.045 7.08 3960800 7.08 down down correct
SHO.US PI 20260420 0 20.035 20.38 19.82 19.82 4958 19.82 down down correct
SHOO.US Steven Madden Ltd 20260420 0 39.28 39.91 38.36 39.72 1306000 39.72 up up correct
SIBN.US SI 20260420 0 14.19 14.35 14 14.32 433865 14.32 up up correct
SIEB.US Siebert Financial Corp 20260420 0 1.91 1.925 1.84 1.9 33681 1.9 down down correct
SIFY.US Sify Technologies Limited 20260420 0 13.14 15.02 13.02 14.86 162300 14.86 up up correct
SIGA.US SIGA Technologies Inc 20260420 0 4.72 4.72 4.57 4.57 361700 4.57 down down correct
SIGI.US Selective Insurance Group Inc 20260420 0 82.59 83.97 81.51 81.85 552400 81.85 down down correct
SIGIP.US Selective Insurance Group Inc 20260420 0 16.342 16.425 16.308 16.425 1900 16.425 up up correct
SILC.US Silicom Ltd 20260420 0 29.09 30.25 25.65 29.6 212000 29.6 up up correct
SIMO.US Silicon Motion Technology Corporation 20260420 0 141.78 141.925 137.2513 138.7 441859 138.7 down down correct
SINT.US Sintx Technologies Inc 20260420 0 2.68 2.85 2.68 2.78 21600 2.78 up up correct
SIRI.US Sirius XM Holdings Inc 20260420 0 25.47 27.23 25.37 27.22 13758400 27.22 up up correct
SISI.US Shineco Inc 20260420 0 0.25 0.25 0.25 0.25 0 0.25
SITM.US SiTime Corporation 20260420 0 505.42 532.835 501.53 528.1 422300 528.1 up up correct
SJ.US Scienjoy Holding Corporation 20260420 0 1.21 1.262 1.12 1.12 60200 1.12 down down correct
SKIN.US The Beauty Health Company 20260420 0 0.93 0.93 0.87 0.883 455900 0.883 down down correct
SKYT.US SkyWater Technology Inc 20260420 0 32.44 33.79 32.44 33.42 916657 33.42 up up correct
SKYW.US SkyWest Inc 20260420 0 97.41 98.73 95.69 95.89 309700 95.89 down down correct
SLAB.US Silicon Laboratories Inc 20260420 0 213.45 214 212.62 213.94 321700 213.94 up up correct
SLDB.US Solid Biosciences Inc 20260420 0 8.55 8.805 8.46 8.49 877944 8.49 down down correct
SLGC.US Somalogic Inc 20260420 0 19.63 19.63 19.63 19.63 311 19.63
SLGL.US Sol 20260420 0 73.87 75 69.605 70 26400 70 down down correct
SLGN.US Silgan Holdings Inc 20260420 0 41.85 42.14 41.37 41.73 697600 41.73 down down correct
SLM.US SLM Corporation 20260420 0 22.62 23.17 22.43 23.11 2168200 23.11 up up correct
SLMBP.US SLM Corporation 20260420 0 74.4 74.6 74.4 74.6 900 74.6 up up correct
SLN.US Silence Therapeutics plc 20260420 0 7.49 8.14 7.45 7.93 227600 7.93 up up correct
SLNG.US Stabilis Solutions Inc 20260420 0 3.57 3.72 3.41 3.43 19600 3.43 down down correct
SLNH.US Soluna Holdings Inc 20260420 0 1.07 1.54 1.05 1.4 58363400 1.4 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260420 0 7.25 8 7.25 7.4 31600 7.4 up up correct
SLNO.US Soleno Therapeutics Inc 20260420 0 52.76 52.77 52.65 52.67 3197000 52.67 down down correct
SLP.US Simulations Plus Inc 20260420 0 14.32 15.01 14.19 14.97 513200 14.97 up up correct
SLRC.US SLR Investment Corp 20260420 0 16.01 16.24 16.01 16.03 343000 16.03 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260420 0 5.26 5.47 4.97 4.99 6420600 4.99 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260420 0 26.41 26.4272 26.41 26.4272 528 26.4272 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260420 0 67.5 68.35 66.87 67.18 97200 67.18 down up incorrect
SMBK.US SmartFinancial Inc 20260420 0 43.04 43.61 42.35 42.76 101800 42.76 down up incorrect
SMCI.US Super Micro Computer Inc 20260420 0 28.07 28.88 27.71 28.81 22593900 28.81 up down incorrect
SMID.US Smith 20260420 0 33.23 33.9 33 33.12 5700 33.12 down down correct
SMIT.US Schmitt Industries Inc 20260420 0 0.0403 0.0403 0.0403 0.0403 0 0.0403
SMMT.US Summit Therapeutics Inc 20260420 0 24.5 25.44 23.74 25.12 3371500 25.12 up up correct
SMPL.US The Simply Good Foods Company 20260420 0 11.73 12.635 11.73 12.62 3571200 12.62 up up correct
SMSI.US Smith Micro Software Inc 20260420 0 0.72 0.75 0.72 0.74 119500 0.74 up up correct
SMTC.US Semtech Corporation 20260420 0 107.53 109.19 105.07 105.91 2013900 105.91 down down correct
SMTI.US Sanara MedTech Inc 20260420 0 20.47 21.01 20.44 20.62 47700 20.62 up up correct
SNAX.US Stryve Foods Inc 20260420 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260420 0 2.53 2.91 2.52 2.64 1871241 2.64 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260420 0 18.03 18.43 17.905 18.1 793132 18.1 up up correct
SND.US Smart Sand Inc 20260420 0 4.98 5.09 4.71 4.95 274700 4.8518 down down correct
SNDL.US Sundial Growers Inc 20260420 0 1.51 1.55 1.5 1.54 1936200 1.54 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260420 0 24.31 24.33 23.71 23.78 859600 23.78 down down correct
SNES.US SenesTech Inc 20260420 0 1.61 1.67 1.6 1.65 10800 1.65 up up correct
SNEX.US StoneX Group Inc 20260420 0 106.58 107.5 104.5 105.31 511300 105.31 down down correct
SNFCA.US Security National Financial Corporation 20260420 0 9.79 9.93 9.79 9.87 35808 9.87 up up correct
SNGX.US Soligenix Inc 20260420 0 1.29 1.42 1.26 1.38 917600 1.38 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260420 0 2.17 2.88 2.17 2.65 245600 2.65 up up correct
SNPS.US Synopsys Inc 20260420 0 448.08 463.16 447.43 460.95 2122500 460.95 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260420 0 24.5 24.75 24.5 24.55 11998 24.55 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260420 0 32.92 33.83 30.2 31.39 64900 31.39 down down correct
SNT.US Senstar Technologies Ltd. 20260420 0 2.95 3.01 2.95 3.01 6600 3.01 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260420 0 2.06 2.06 1.835 1.935 22100 1.935 down down correct
SNY.US Sanofi 20260420 0 47.96 48.34 47.78 47.99 1997100 47.99 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260420 0 19.26 19.645 19.09 19.5 52582100 19.5 up up correct
SOHOB.US Sotherly Hotels Inc 20260420 0 16.24 16.49 15.661 15.661 800 15.661 down up incorrect
SOHON.US Sotherly Hotels Inc 20260420 0 15.5 15.9 15.5 15.75 1100 15.75 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260420 0 17.595 17.595 17.595 17.595 0 17.595
SOHU.US Sohu.com Limited 20260420 0 15.5 16 15.3 15.74 42500 15.74 up down incorrect
SONM.US Sonim Technologies Inc 20260420 0 3.08 3.28 2.98 3.27 43300 3.27 up up correct
SONO.US Sonos Inc 20260420 0 14.37 14.72 14.14 14.62 1278700 14.62 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260420 0 0.512 0.54 0.5 0.516 527300 0.516 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260420 0 5.3 5.3 5.065 5.19 170530 5.19 down down correct
SOTK.US Sono 20260420 0 4.12 4.24 4.065 4.09 32736 4.09 down down correct
SPCB.US SuperCom Ltd 20260420 0 9.07 9.2 8.81 8.99 48300 8.99 down down correct
SPFI.US South Plains Financial Inc 20260420 0 44.34 44.49 43.93 43.97 116200 43.797 down down correct
SPOK.US Spok Holdings Inc 20260420 0 11.48 11.51 11.3601 11.48 124108 11.48
SPRB.US Spruce Biosciences Inc 20260420 0 70.61 70.675 67.67 69.895 70400 69.895 down down correct
SPRO.US Spero Therapeutics Inc 20260420 0 2.73 2.86 2.713 2.84 395800 2.84 up up correct
SPSC.US SPS Commerce Inc 20260420 0 57.58 58.71 57.25 58.17 376400 58.17 up up correct
SPT.US Sprout Social Inc 20260420 0 5.52 5.79 5.485 5.78 1375000 5.78 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260420 0 1.52 1.63 1.49 1.63 1564200 1.63 up up correct
SPWR.US SunPower Corporation 20260420 0 1.18 1.22 1.144 1.22 906800 1.22 up up correct
SQFT.US Presidio Property Trust Inc 20260420 0 3.25 3.6 3.21 3.35 64055 3.35 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260420 0 6.66 7 6.52 7 3500 7 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260420 0 17.27 17.75 16.91 17.41 3669000 17.41 up up correct
SRAX.US SRAX Inc 20260420 0 0.0111 0.0111 0.0111 0.0111 152 0.0111
SRCE.US 1st Source Corporation 20260420 0 74.46 75.64 74.17 74.76 135100 74.76 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260420 0 0.001 0.0011 0.0008 0.001 66226 0.001
SRPT.US Sarepta Therapeutics Inc 20260420 0 21.38 21.49 20.81 21.42 2807400 21.42 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260420 0 58.95 58.95 58.95 58.95 0 58.95
SRRK.US Scholar Rock Holding Corporation 20260420 0 49.66 49.69 47.7 47.8 1128700 47.8 down down correct
SRTS.US Sensus Healthcare Inc 20260420 0 4.49 4.49 4.04 4.06 78700 4.06 down down correct
SRZN.US Surrozen Inc. Common Stock 20260420 0 31.51 32.465 31 32.25 97300 32.25 up up correct
SRZNW.US Surrozen Inc. Warrant 20260420 0 0.017 0.017 0.017 0.017 2440 0.017
SSB.US South State Corporation 20260420 0 99.43 100.79 99.43 100.14 841800 100.14 up up correct
SSBI.US Summit State Bank 20260420 0 13.66 13.66 13.66 13.66 900 13.66
SSKN.US STRATA Skin Sciences Inc 20260420 0 0.13 0.17 0.13 0.17 5400 0.17 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260420 0 71.75 72.54 70.82 71.3 2006000 71.3 down down correct
SSP.US The E.W. Scripps Company 20260420 0 4.87 5.29 4.83 5.16 609000 5.16 up up correct
SSRM.US SSR Mining Inc 20260420 0 31.59 32.1 30.85 31.92 2197100 31.92 up up correct
SSSS.US SuRo Capital Corp 20260420 0 13.24 13.36 13.12 13.27 169200 13.27 up up correct
SSTI.US ShotSpotter Inc 20260420 0 6.9 7.125 6.765 6.97 60600 6.97 up up correct
SSYS.US Stratasys Ltd 20260420 0 8.74 8.87 8.67 8.82 751900 8.82 up up correct
STAA.US STAAR Surgical Company 20260420 0 25.18 25.79 25.11 25.53 560000 25.53 up up correct
STAB.US Statera Biopharma Inc 20260420 0 0.0004 0.0004 0.0001 0.0001 13535 0.0001 down down correct
STBA.US S&T Bancorp Inc 20260420 0 44 44.55 44 44.36 202400 44.36 up up correct
STEP.US StepStone Group Inc 20260420 0 54.3 55.47 54.3 55.16 722300 55.16 up up correct
STGW.US MDC Partners Inc 20260420 0 7.21 7.24 7.05 7.19 952500 7.19 down down correct
STIM.US Neuronetics Inc 20260420 0 1.5 1.61 1.49 1.58 3124900 1.58 up up correct
STKL.US SunOpta Inc 20260420 0 6.48 6.49 6.48 6.49 663400 6.49 up up correct
STKS.US The ONE Group Hospitality Inc 20260420 0 1.75 1.8182 1.65 1.78 69617 1.78 up up correct
STLD.US Steel Dynamics Inc 20260420 0 200.97 211.75 199.91 209.35 2212700 209.35 up up correct
STNE.US StoneCo Ltd 20260420 0 15.1 15.44 14.84 15.4 5264500 12.7222 up up correct
STOK.US Stoke Therapeutics Inc 20260420 0 37.28 37.28 35.86 36.46 746000 36.46 down down correct
STRA.US Strategic Education Inc 20260420 0 83.21 83.89 82.5 83.2 156000 83.2 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260420 0 99.44 99.48 99.25 99.32 3092600 99.32 down down correct
STRL.US Sterling Construction Company Inc 20260420 0 465 475.42 459.37 472.9 255900 472.9 up up correct
STRM.US Streamline Health Solutions Inc 20260420 0 0.24 0.24 0.24 0.24 2100 0.24
STRO.US Sutro Biopharma Inc 20260420 0 31.55 34.58 31.55 34.58 201849 34.58 up up correct
STRR.US Star Equity Holdings Inc 20260420 0 9.59 9.65 9.44 9.44 5200 9.44 down down correct
STRRP.US Star Equity Holdings Inc 20260420 0 10.025 10.025 10.025 10.025 500 10.025
STRS.US Stratus Properties Inc 20260420 0 29.85 30.74 29.72 29.99 25100 29.99 up up correct
STRT.US Strattec Security Corporation 20260420 0 80.27 82.2 80.27 81.11 97400 81.11 up down incorrect
STTK.US Shattuck Labs Inc 20260420 0 7.615 8.33 7.615 7.88 1012900 7.88 up down incorrect
STX.US Seagate Technology Holdings plc 20260420 0 550.77 553 531.61 539.75 2915800 539.75 down up incorrect
SUNS.US SLR Senior Investment Corp 20260420 0 7.77 7.89 7.77 7.84 67700 7.84 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260420 0 51.1 51.37 50.5 51.25 426500 51.25 up up correct
SURG.US SurgePays Inc. Common Stock 20260420 0 0.69 0.773 0.67 0.73 438200 0.73 up up correct
SVA.US Sinovac Biotech Ltd 20260420 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260420 0 1.42 1.54 1.42 1.53 21629301 1.52 up up correct
SVRA.US Savara Inc 20260420 0 5.85 5.86 5.575 5.61 944600 5.61 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260420 0 0.02 0.02 0.02 0.02 2000 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260420 0 1.72 1.745 1.69 1.71 33400 1.71 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260420 0 0.0301 0.0302 0.0252 0.0297 21894 0.0297 down down correct
SWBI.US Smith & Wesson Brands Inc 20260420 0 14.81 14.91 14.71 14.82 299500 14.82 up up correct
SWIM.US Latham Group Inc 20260420 0 6.22 6.27 6.105 6.18 392900 6.18 down down correct
SWKS.US Skyworks Solutions Inc 20260420 0 57.46 59.61 57.4 59.46 2651100 59.46 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260420 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260420 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260420 0 2.009 2.08 1.95 2.06 30200 2.06 up down incorrect
SY.US So 20260420 0 2.827 2.905 2.785 2.9 212100 2.9 up up correct
SYBT.US Stock Yards Bancorp Inc 20260420 0 72.07 73.32 71.94 72.15 149000 72.15 up up correct
SYNA.US Synaptics Incorporated 20260420 0 79.29 83.15 78.7 83.06 458200 83.06 up up correct
SYPR.US Sypris Solutions Inc 20260420 0 3.96 3.96 3.71 3.87 55900 3.87 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 949 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260420 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260420 0 10.29 10.29 10.29 10.29 1100 10.29
TACT.US TransAct Technologies Incorporated 20260420 0 3.38 3.4 3.25 3.26 66300 3.26 down down correct
TAIT.US Taitron Components Incorporated 20260420 0 1.635 1.635 1.59 1.59 15021 1.59 down down correct
TAKMX.US TAKMX 20260420 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260420 0 5.17 5.19 5.17 5.18 1269600 5.18 up up correct
TALKW.US Talkspace Inc 20260420 0 0.0035 0.0035 0.0035 0.0035 229163 0.0035
TANH.US Tantech Holdings Ltd 20260420 0 0.35 0.374 0.331 0.369 114000 0.369 up up correct
TAOP.US Taoping Inc 20260420 0 1.34 1.34 1.28 1.3 8700 1.3 down down correct
TARA.US Protara Therapeutics Inc 20260420 0 5.39 5.39 5.19 5.3 394900 5.3 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260420 0 66.77 67 64.64 65.97 418500 65.97 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260420 0 7.29 7.4 7.135 7.23 537383 7.23 down down correct
TATT.US TAT Technologies Ltd 20260420 0 40.5 40.71 37.13 37.4 427800 37.4 down down correct
TAYD.US Taylor Devices Inc 20260420 0 56.43 57.31 55.87 56.61 31100 56.61 up up correct
TBBK.US The Bancorp Inc 20260420 0 61.1 62.43 60.91 60.96 292000 60.96 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260420 0 3.75 3.795 3.7 3.77 1417500 3.77 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260420 0 0.011 0.011 0.011 0.011 230 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260420 0 22.62 22.84 22.05 22.65 80700 22.65 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260420 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260420 0 46.77 47.12 46.68 47.08 55667 47.08 up down incorrect
TBPH.US Theravance Biopharma Inc 20260420 0 17.02 17.14 16.6 16.72 471500 16.72 down up incorrect
TC.US TuanChe ADR 20260420 0 10.02 10.02 10 10 600 10 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260420 0 103.63 106.82 101.83 105.75 414500 105.75 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260420 0 22 22.35 22 22.03 9000 22.03 up up correct
TCBK.US TriCo Bancshares 20260420 0 50.09 50.7 49.92 50 124393 50 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260420 0 17.175 17.175 17.175 17.175 700 17.175
TCBX.US Third Coast Bancshares Inc. Common Stock 20260420 0 41.82 42.29 41.49 41.78 46600 41.78 down down correct
TCCO.US Technical Communications Corporation 20260420 0 0.0001 0.0001 0.0001 0.0001 7415 0.0001
TCMD.US Tactile Systems Technology Inc 20260420 0 25.49 26.16 25.4 25.52 138900 25.52 up down incorrect
TCOM.US Trip.com Group Limited 20260420 0 54.1 55.04 53.95 55.01 2671600 55.01 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260420 0 17.04 17.06 17.03 17.06 16250 17.06 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260420 0 4.33 4.385 4.27 4.34 1150142 4.34 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260420 0 1.17 1.47 1.17 1.43 2890900 1.43 up up correct
TCX.US Tucows Inc 20260420 0 18.125 18.195 17.32 17.53 22699 17.53 down down correct
TDAC.US Trident Acquisitions Corp 20260420 0 10.69 10.69 10.69 10.69 64 10.69
TDACU.US Trident Acquisitions Corp 20260420 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260420 0 19.65 19.7099 19.5275 19.67 23810 19.67 up up correct
TDUP.US ThredUp Inc 20260420 0 4.39 4.505 4.17 4.28 1978100 4.28 down down correct
TEAM.US Atlassian Corporation Plc 20260420 0 67 71.589 66.32 71.48 8296000 71.48 up up correct
TECH.US Bio 20260420 0 59.1 60.89 58.61 60.58 2012500 60.58 up up correct
TELA.US TELA Bio Inc 20260420 0 0.69 0.69 0.63 0.631 116200 0.631 down down correct
TENB.US Tenable Holdings Inc 20260420 0 19.32 19.88 19.3 19.52 2300500 19.52 up up correct
TENX.US Tenax Therapeutics Inc 20260420 0 14.62 14.62 13.81 14.1 521300 14.1 down down correct
TER.US Teradyne Inc 20260420 0 382.71 384.965 373 375.21 1819396 375.21 down down correct
TERN.US Terns Pharmaceuticals Inc 20260420 0 52.66 52.74 52.65 52.74 4152964 52.74 up up correct
TFC.US PR 20260420 0 18.92 19.07 18.8904 18.98 51259 18.98 up up correct
TFSL.US TFS Financial Corporation 20260420 0 14.92 15.17 14.9 15.05 750700 15.05 up up correct
TGLS.US Tecnoglass Inc 20260420 0 43.88 45.99 43.88 45.81 283600 45.81 up up correct
TGTX.US TG Therapeutics Inc 20260420 0 35.17 37.16 35.157 36.96 2481500 36.96 up up correct
TH.US Target Hospitality Corp 20260420 0 14.77 15.65 14.74 15.61 1620620 15.61 up up correct
THFF.US First Financial Corporation 20260420 0 67.34 68.06 67.08 67.41 50577 67.41 up up correct
THRM.US Gentherm Incorporated 20260420 0 29.64 29.9 29.53 29.58 174972 29.58 down down correct
THRY.US Thryv Holdings Inc 20260420 0 3.23 3.38 3.22 3.27 457600 3.27 up up correct
TIGO.US Millicom International Cellular S.A 20260420 0 81.78 83.9 81.427 83.43 1550100 83.43 up up correct
TIGR.US UP Fintech Holding Limited 20260420 0 7.18 7.275 7.075 7.11 1886400 7.11 down down correct
TIL.US Instil Bio Inc 20260420 0 8.78 8.99 8.22 8.39 17495 8.39 down down correct
TILE.US Interface Inc 20260420 0 28.09 28.44 28 28.4 404100 28.4 up up correct
TIPT.US Tiptree Inc 20260420 0 17.37 17.54 17.26 17.36 233900 17.36 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260420 0 0.0046 0.0068 0.004 0.0042 295288 0.0042 down down correct
TITN.US Titan Machinery Inc 20260420 0 20.33 20.75 20.29 20.55 125100 20.55 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260420 0 1.25 1.25 1.11 1.13 35500 1.13 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260420 0 2.92 2.92 2.77 2.91 84600 2.91 down down correct
TLF.US Tandy Leather Factory Inc 20260420 0 2.4 2.4 2.38 2.4 2000 2.4
TLRY.US Tilray Inc 20260420 0 6.83 7.23 6.81 7.15 5215800 7.15 up up correct
TLS.US Telos Corporation 20260420 0 4.35 4.425 4.3 4.39 356000 4.39 up up correct
TLSA.US Tiziana Life Sciences PLC 20260420 0 1.22 1.24 1.18 1.21 143900 1.21 down down correct
TMC.US TMC the metals company Inc 20260420 0 5.25 5.73 5.228 5.66 5604200 5.66 up up correct
TMCI.US Treace Medical Concepts Inc 20260420 0 1.94 2.01 1.9 1.97 484500 1.97 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260420 0 0.41 0.465 0.3901 0.415 253792 0.415 up up correct
TMDX.US TransMedics Group Inc 20260420 0 114.86 116 111.64 113.13 735100 113.13 down down correct
TMUS.US T 20260420 0 198.91 199.58 196.25 198.36 4571100 198.36 down down correct
TNDM.US Tandem Diabetes Care Inc 20260420 0 20.88 21.86 20.785 21.24 1718600 21.24 up up correct
TNGX.US Bctg Acquisition Corp 20260420 0 26.86 27.16 26.04 26.39 1515700 26.39 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260420 0 13.82 14.44 13.7 14.34 311900 14.34 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260420 0 0.7693 0.78 0.741 0.7414 2300932 0.7414 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260420 0 3.53 3.6 3.435 3.52 869500 3.52 down up incorrect
TOIIW.US The Oncology Institute Inc 20260420 0 0.0494 0.0494 0.0493 0.0493 301 0.0493 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260420 0 0.58 0.6 0.53 0.53 84300 0.53 down up incorrect
TOPS.US Top Ships Inc 20260420 0 3.07 3.07 2.91 3.04 28800 3.04 down up incorrect
TOUR.US Tuniu Corporation 20260420 0 7.3 7.4 6.9 6.9 20220 6.9 down up incorrect
TOWN.US TowneBank 20260420 0 36.07 36.58 36.07 36.12 330655 36.12 up down incorrect
TPST.US Tempest Therapeutics Inc 20260420 0 1.96 2 1.88 1.94 127900 1.94 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260420 0 13.91 13.974 13.51 13.56 134100 13.56 down down correct
TREE.US LendingTree Inc 20260420 0 47.97 49.62 47.73 49.24 125900 49.24 up up correct
TRIB.US Trinity Biotech plc 20260420 0 0.72 0.75 0.72 0.74 99300 0.74 up down incorrect
TRIN.US Trinity Capital Inc 20260420 0 16.07 16.27 16.01 16.22 970300 16.22 up down incorrect
TRIP.US TripAdvisor Inc 20260420 0 11.31 11.55 11.13 11.48 3256500 11.48 up down incorrect
TRMB.US Trimble Inc 20260420 0 68.74 69.82 68.46 69.5 1105600 69.5 up down incorrect
TRMD.US TORM plc 20260420 0 30.2 30.73 29.45 30.69 639300 30.69 up down incorrect
TRMK.US Trustmark Corporation 20260420 0 44.97 45.7 44.76 45.2 385156 45.2 up up correct
TRNS.US Transcat Inc 20260420 0 80.11 83.3 80.11 81.76 153900 81.76 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260420 0 2.51 2.73 2.49 2.68 1379800 2.68 up up correct
TROO.US TROOPS Inc 20260420 0 2.94 3.08 2.72 2.93 221500 2.93 down down correct
TROW.US T. Rowe Price Group Inc 20260420 0 96.65 98.24 96.53 98.1 1621200 98.1 up up correct
TRS.US TriMas Corporation 20260420 0 38.18 38.53 37.66 38.27 469700 38.27 up up correct
TRST.US TrustCo Bank Corp NY 20260420 0 46.35 46.76 46.09 46.61 84000 46.61 up up correct
TRTN.US PE 20260420 0 19.52 19.58 19.3 19.48 2175 19.48 down down correct
TRUP.US Trupanion Inc 20260420 0 28.2 29.12 27.46 28.88 329200 28.88 up up correct
TRVG.US trivago N.V 20260420 0 2.78 2.78 2.75 2.78 18300 2.78
TRVI.US Trevi Therapeutics Inc 20260420 0 15.22 16.12 15.05 15.4 3871100 15.4 up up correct
TRVN.US Trevena Inc 20260420 0 0.011 0.011 0.011 0.011 800 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260420 0 50.8 54.12 50.8 53.08 236900 53.08 up up correct
TSBK.US Timberland Bancorp Inc 20260420 0 41.2 41.825 40.2 41.27 19477 41.27 up up correct
TSCO.US Tractor Supply Company 20260420 0 45 45.21 44.18 44.81 10431300 44.81 down down correct
TSEM.US Tower Semiconductor Ltd 20260420 0 224.41 228.73 217.66 224.49 2221200 224.49 up up correct
TSHA.US Taysha Gene Therapies Inc 20260420 0 6.48 6.7 6.275 6.46 3058500 6.46 down down correct
TSLA.US Tesla Inc 20260420 0 402.58 406.8 388.33 392.5 64603900 392.5 down down correct
TTD.US The Trade Desk Inc 20260420 0 22.27 24.315 22.25 24.05 21010700 24.05 up down incorrect
TTEC.US TTEC Holdings Inc 20260420 0 3.33 3.38 3.14 3.23 622400 3.23 down up incorrect
TTEK.US Tetra Tech Inc 20260420 0 31.47 32.14 31.47 31.73 2210700 31.73 up up correct
TTGT.US TechTarget Inc 20260420 0 4.56 4.92 4.56 4.87 1319700 4.87 up up correct
TTMI.US TTM Technologies Inc 20260420 0 126.27 130.99 124 125.81 1629800 125.81 down down correct
TTOO.US T2 Biosystems Inc 20260420 0 0.003 0.003 0.0004 0.0004 2029 0.0004 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260420 0 3 3 2.93 2.93 24025 2.93 down up incorrect
TTWO.US Take 20260420 0 212.14 216.95 210.78 216.85 1384300 216.85 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260420 0 2.66 2.72 2.46 2.54 429900 2.54 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260420 0 10.7 10.75 10.6 10.6 2700 10.6 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20260420 0 0.51 0.51 0.5 0.5099 12008 0.5099 down down correct
TVTX.US Travere Therapeutics Inc 20260420 0 40.77 40.8725 39.3 40.29 1448700 40.29 down down correct
TW.US Tradeweb Markets Inc 20260420 0 118.18 118.48 114.53 115.12 1354100 115.12 down down correct
TWIN.US Twin Disc Incorporated 20260420 0 17.57 18.14 17.13 17.78 42600 17.78 up up correct
TWLVU.US Twelve Seas Investment Company II 20260420 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260420 0 59.72 62.09 58.99 61.88 1033400 61.88 up up correct
TXG.US 10x Genomics Inc 20260420 0 25.85 26.1 24.54 24.59 3602100 24.59 down down correct
TXMD.US TherapeuticsMD Inc 20260420 0 2.06 2.19 2.06 2.19 29800 2.19 up up correct
TXN.US Texas Instruments Incorporated 20260420 0 232.57 233.97 230.02 233.7 6123300 233.7 up up correct
TXRH.US Texas Roadhouse Inc 20260420 0 163.61 164.41 162.42 163.8 897700 163.8 up up correct
TYRA.US Tyra Biosciences Inc 20260420 0 35.53 35.6 34.3 34.37 1290785 34.37 down down correct
TZOO.US Travelzoo 20260420 0 7.18 7.45 7.15 7.36 102400 7.36 up up correct
UAL.US United Airlines Holdings Inc 20260420 0 99.98 102.27 98.44 98.91 6381800 98.91 down down correct
UBCP.US United Bancorp Inc 20260420 0 15.95 17 15.78 15.78 24900 15.78 down down correct
UBOH.US United Bancshares Inc 20260420 0 38 38 37.28 37.28 800 37.28 down down correct
UBSI.US United Bankshares Inc 20260420 0 44.16 44.83 44.06 44.5 544900 44.5 up up correct
UCL.US uCloudlink Group Inc 20260420 0 1.3 1.32 1.29 1.32 1699 1.32 up up correct
UCTT.US Ultra Clean Holdings Inc 20260420 0 79.51 80.44 78.3 79.45 544900 79.45 down down correct
UDMY.US Udemy Inc. Common Stock 20260420 0 5.02 5.22 5.01 5.21 1104700 5.21 up up correct
UEIC.US Universal Electronics Inc 20260420 0 4.15 4.355 4.15 4.34 41991 4.34 up up correct
UFCS.US United Fire Group Inc 20260420 0 40.22 40.69 39.55 39.66 117100 39.66 down down correct
UFPI.US UFP Industries Inc 20260420 0 95.61 97.5 94.79 97.21 316300 97.21 up up correct
UFPT.US UFP Technologies Inc 20260420 0 199.7 204.43 195.95 201.08 150000 201.08 up up correct
UG.US United 20260420 0 6.75 6.89 6.62 6.65 3400 6.65 down down correct
UGRO.US urban 20260420 0 11.11 11.475 9.98 10.39 173000 10.39 down down correct
UHAL.US AMERCO 20260420 0 52.67 53.86 52.64 53.37 261800 53.37 up up correct
UK.US Ucommune International Ltd 20260420 0 0.361 0.361 0.299 0.307 27980 3.07 down down correct
ULBI.US Ultralife Corporation 20260420 0 7.72 8 7.64 7.95 36700 7.95 up up correct
ULCC.US Frontier Group Holdings Inc 20260420 0 4.42 4.85 4.42 4.81 8793400 4.81 up up correct
ULH.US Universal Logistics Holdings Inc 20260420 0 23.14 24.32 22.69 24.07 54100 24.07 up up correct
ULTA.US Ulta Beauty Inc 20260420 0 559 573.77 553.36 572.24 710900 572.24 up up correct
UMBF.US UMB Financial Corporation 20260420 0 122.65 124.74 122.65 124.14 404700 124.14 up up correct
UNB.US Union Bankshares Inc 20260420 0 24.68 24.69 24.45 24.69 4400 24.3315 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260420 0 6.98 7.43 6.943 7.43 901800 7.43 up up correct
UNIT.US Uniti Group Inc 20260420 0 11.59 12 11.56 11.93 3422100 11.93 up up correct
UNTY.US Unity Bancorp Inc 20260420 0 55.08 55.635 54.41 54.46 40416 54.46 down down correct
UONE.US Urban One Inc 20260420 0 6.16 6.3 6.11 6.3 7200 6.3 up up correct
UONEK.US Urban One Inc 20260420 0 4.86 5.05 4.86 4.91 2100 4.91 up up correct
UPC.US Universe Pharmaceuticals INC 20260420 0 3.4 3.4 3.1452 3.32 1492 3.32 down down correct
UPLD.US Upland Software Inc 20260420 0 0.67 0.672 0.635 0.659 198400 0.659 down down correct
UPST.US Upstart Holdings Inc 20260420 0 34.235 35.27 33.96 34.86 4181500 34.86 up up correct
UPWK.US Upwork Inc 20260420 0 11.15 11.32 10.97 11.09 2256900 11.09 down down correct
URBN.US Urban Outfitters Inc 20260420 0 73.58 76.86 72.67 76.13 1868700 76.13 up up correct
URGN.US UroGen Pharma Ltd 20260420 0 22.69 24.94 22.07 24.92 1276100 24.92 up up correct
UROY.US Uranium Royalty Corp 20260420 0 3.63 3.675 3.51 3.64 2440100 3.64 up up correct
USAU.US U.S. Gold Corp 20260420 0 17.21 17.49 16.94 17.1 169400 17.1 down up incorrect
USCB.US US Century Bank 20260420 0 19.86 20 19.605 19.73 23900 19.73 down up incorrect
USEG.US U.S. Energy Corp 20260420 0 0.73 0.76 0.72 0.76 2226000 0.76 up up correct
USIO.US Usio Inc 20260420 0 1.23 1.26 1.2 1.21 18600 1.21 down down correct
USLM.US United States Lime & Minerals Inc 20260420 0 138.44 139.99 137.49 137.49 83932 137.49 down down correct
USQIX.US USQ Core Real Estate Fund 20260420 0 16.35 16.35 16.35 16.35 0 16.35
UTHR.US United Therapeutics Corporation 20260420 0 593.65 593.65 571.65 573.44 377500 573.44 down up incorrect
UTMD.US Utah Medical Products Inc 20260420 0 70.925 71.73 70.22 70.22 13099 70.22 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260420 0 0.0001 0.0001 0.0001 0.0001 516 0.0001
UTSI.US UTStarcom Holdings Corp 20260420 0 2.49 2.49 2.49 2.49 101 2.49
UVSP.US Univest Financial Corporation 20260420 0 37.49 37.76 37.25 37.27 110800 37.27 down down correct
UXIN.US Uxin Limited 20260420 0 2.96 2.96 2.865 2.93 203200 2.93 down down correct
VABK.US Virginia National Bankshares Corporation 20260420 0 41.07 41.15 41.07 41.15 4884 41.15 up up correct
VALN.US Valneva SE 20260420 0 6.22 6.37 6.04 6.04 260700 6.04 down down correct
VALU.US Value Line Inc 20260420 0 35.06 36.05 35.06 36.05 5700 35.6985 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260420 0 0.01 0.01 0.01 0.01 50233 0.01
VBNK.US VersaBank Common Shares 20260420 0 16.35 17.68 16.175 17.66 233400 17.66 up up correct
VC.US Visteon Corporation 20260420 0 97.97 101.96 97.97 101.44 825300 101.44 up up correct
VCEL.US Vericel Corporation 20260420 0 35.58 36 35.02 35.81 439900 35.81 up up correct
VCMIX.US Versus Capital Multi 20260420 0 23.58 23.58 23.58 23.58 0 23.58
VCNX.US Vaccinex Inc 20260420 0 1 1.15 1 1 4900 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260420 0 29.1 29.1 29.1 29.1 0 29.1
VCTR.US Victory Capital Holdings Inc 20260420 0 73.81 74.93 72.73 74.53 483600 74.53 up up correct
VCYT.US Veracyte Inc 20260420 0 33.35 33.78 33.08 33.45 386800 33.45 up up correct
VECO.US Veeco Instruments Inc 20260420 0 43.92 47.22 43.47 46.73 2728700 46.73 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260420 0 0.213 0.229 0.212 0.228 1363000 0.228 up up correct
VELO.US Velocity Acquisition Corp 20260420 0 10.96 11.8 10.9 11.67 1286200 11.67 up up correct
VEON.US VEON Ltd 20260420 0 54.97 55 52.85 53.11 47600 53.11 down down correct
VERA.US Vera Therapeutics Inc 20260420 0 42.01 42.817 41.53 41.61 755200 41.61 down down correct
VERB.US Verb Technology Company Inc 20260420 0 2.37 2.59 2.36 2.5 399071 2.5 up up correct
VERI.US Veritone Inc 20260420 0 2.11 2.3 2.105 2.29 2499600 2.29 up up correct
VERU.US Veru Inc 20260420 0 2.4 2.47 2.34 2.43 83300 2.43 up up correct
VERX.US Vertex Inc 20260420 0 12.22 12.85 12.2 12.79 2562900 12.79 up up correct
VFF.US Village Farms International Inc 20260420 0 2.94 3.04 2.9001 2.99 987705 2.99 up up correct
VFLEX.US VFLEX 20260420 0 27.42 27.42 27.42 27.42 0 27.42
VG.US Vonage Holdings Corp 20260420 0 11.56 11.75 11.35 11.45 16731100 11.45 down down correct
VIA.US Via Renewables Inc 20260420 0 17.27 17.93 17.205 17.46 256900 17.46 up up correct
VIASP.US Via Renewables Inc 20260420 0 25.5 25.515 25.43 25.43 1800 25.43 down up incorrect
VIAV.US Viavi Solutions Inc 20260420 0 44.74 45.66 43.2 44.62 5383100 44.62 down up incorrect
VICR.US Vicor Corporation 20260420 0 218 228.95 214 224.81 1056300 224.81 up down incorrect
VINC.US Vincerx Pharma Inc 20260420 0 0.013 0.013 0.0127 0.0127 522 0.0127 down down correct
VINP.US Vinci Partners Investments Ltd 20260420 0 11.18 11.36 10.995 11.29 40536 11.29 up up correct
VIOT.US Viomi Technology Co. Ltd 20260420 0 1.12 1.12 1.08 1.11 229800 1.11 down down correct
VIR.US Vir Biotechnology Inc 20260420 0 10.62 11.66 10.561 11.09 2595300 11.09 up up correct
VIRC.US Virco Mfg. Corporation 20260420 0 6.35 6.45 6.05 6.21 61700 6.21 down down correct
VIRT.US Virtu Financial Inc 20260420 0 50.64 51.055 50.34 50.56 991500 50.56 down down correct
VISL.US Vislink Technologies Inc 20260420 0 2 2 2 2 500 2
VITL.US Vital Farms Inc 20260420 0 12.29 13.066 12.12 12.8 2781400 12.8 up up correct
VIVE.US Viveve Medical Inc 20260420 0 0.0002 0.0002 0.0002 0.0002 1667 0.0002
VIVO.US Meridian Bioscience Inc 20260420 0 3.1 3.226 3.02 3.11 294000 3.11 up up correct
VKTX.US Viking Therapeutics Inc 20260420 0 35.13 35.67 34.65 35.53 1827800 35.53 up up correct
VLGEA.US Village Super Market Inc 20260420 0 42.61 43.33 42.04 42.51 38700 42.51 down down correct
VLY.US Valley National Bancorp 20260420 0 13.49 13.7 13.45 13.59 5747300 13.59 up up correct
VLYPO.US Valley National Bancorp 20260420 0 24.9 24.9 24.85 24.9 4600 24.9
VLYPP.US Valley National Bancorp 20260420 0 24.87 25.33 24.87 25.33 500 25.33 up up correct
VMAR.US Vision Marine Technologies Inc 20260420 0 1.51 1.51 1.38 1.47 173700 1.47 down down correct
VMD.US Viemed Healthcare Inc 20260420 0 9.62 9.83 9.62 9.66 203600 9.66 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260420 0 7.19 7.29 6.98 6.99 1201900 6.99 down down correct
VNET.US 21Vianet Group Inc 20260420 0 9.03 9.23 9.01 9.2 5446900 9.2 up up correct
VNO.US PO 20260420 0 15.51 15.8 15.4601 15.59 13201 15.59 up up correct
VNOM.US Viper Energy Partners LP 20260420 0 46.105 46.605 45.4 46.445 1673700 46.445 up up correct
VOD.US Vodafone Group Plc 20260420 0 15.61 15.75 15.57 15.65 3349800 15.65 up up correct
VOR.US Vor Biopharma Inc 20260420 0 16.56 16.56 15.32 15.71 1086600 15.71 down down correct
VRA.US Vera Bradley Inc 20260420 0 3.86 4.26 3.85 4.22 732900 4.22 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260420 0 0.5979 0.6471 0.5902 0.611 56328 0.611 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260420 0 6.3 6.758 6.171 6.38 74600 6.38 up up correct
VRDN.US Viridian Therapeutics Inc 20260420 0 14.68 15.15 14.52 14.68 1694800 14.68
VREX.US Varex Imaging Corporation 20260420 0 11.91 12.035 11.84 11.97 371200 11.97 up up correct
VRM.US Vroom Inc 20260420 0 15.245 17 15 16.89 42400 16.89 up up correct
VRME.US VerifyMe Inc 20260420 0 0.8844 0.9 0.8305 0.882 129500 0.882 down down correct
VRNS.US Varonis Systems Inc 20260420 0 24.18 25.08 24.05 24.41 2220900 24.41 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260420 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
VRRM.US Verra Mobility Corporation 20260420 0 15.1 15.53 15.1 15.46 1314000 15.46 up up correct
VRSK.US Verisk Analytics Inc 20260420 0 178.61 181.48 178.31 179.75 2003500 179.75 up up correct
VRSN.US VeriSign Inc 20260420 0 274.24 278.69 273.27 275.81 621300 275.81 up up correct
VRTS.US Virtus Investment Partners Inc 20260420 0 139 142.69 139 142.17 95712 139.7952 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260420 0 444.01 444.01 437.67 439.18 789200 439.18 down down correct
VS.US Versus Systems Inc 20260420 0 1.1 1.224 1.1 1.16 35200 1.16 up up correct
VSAT.US Viasat Inc 20260420 0 62.85 64.92 62.41 64.08 1425400 64.08 up up correct
VSEC.US VSE Corporation 20260420 0 225.5 226.12 221.37 225.09 304200 225.09 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260420 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260420 0 5.53 5.53 5.53 5.53 0 5.53
VSLYX.US If Inv Snr Fnd Y 20260420 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260420 0 6.6 6.65 6.24 6.52 1954400 6.52 down down correct
VTGN.US VistaGen Therapeutics Inc 20260420 0 0.63 0.64 0.6 0.61 603000 0.61 down down correct
VTRS.US Viatris Inc 20260420 0 14.59 15.22 14.56 14.87 12795400 14.87 up up correct
VTSI.US VirTra Inc 20260420 0 4.7 4.87 4.555 4.65 39600 4.65 down down correct
VTVT.US vTv Therapeutics Inc 20260420 0 37.27 38.2 37.27 37.75 27900 37.75 up up correct
VUZI.US Vuzix Corporation 20260420 0 2.6 2.71 2.56 2.65 1072700 2.65 up up correct
VVOS.US Vivos Therapeutics Inc 20260420 0 1.01 1.04 0.99 1.01 188900 1.01
VVPR.US VivoPower International PLC 20260420 0 3.1 3.2255 3.02 3.11 294273 3.11 up up correct
VXRT.US Vaxart Inc 20260420 0 0.72 0.78 0.7 0.76 544600 0.76 up up correct
VYGR.US Voyager Therapeutics Inc 20260420 0 4.16 4.34 4.11 4.23 395200 4.23 up up correct
VYNE.US VYNE Therapeutics Inc 20260420 0 0.61 0.635 0.61 0.633 441500 0.633 up up correct
WABC.US Westamerica Bancorporation 20260420 0 53.72 54.12 52.31 52.91 491400 52.91 down down correct
WAFD.US Washington Federal Inc 20260420 0 35.11 36.02 34.89 35.2 1386500 35.2 up up correct
WAFDP.US Washington Federal Inc 20260420 0 16.73 16.74 16.53 16.625 7400 16.625 down down correct
WAFU.US Wah Fu Education Group Limited 20260420 0 1.59 1.65 1.59 1.625 11700 1.625 up up correct
WAL.US PA 20260420 0 23.54 23.54 23.39 23.41 5604 23.41 down down correct
WALD.US Waldencast Acquisition Corp 20260420 0 1.06 1.07 1.02 1.03 175900 1.03 down down correct
WALDW.US Waldencast Acquisition Corp 20260420 0 0.05 0.05 0.04 0.045 7800 0.045 down down correct
WASH.US Washington Trust Bancorp Inc 20260420 0 35.97 36.48 35.03 36.1 122822 36.1 up up correct
WATT.US Energous Corporation 20260420 0 24.36 27.155 23.91 26.07 456400 26.07 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260420 0 6.56 6.95 6.56 6.9 19200 6.9 up down incorrect
WB.US Weibo Corporation 20260420 0 8.62 8.84 8.62 8.78 1098400 8.78 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260420 0 26.98 27.78 26.98 27.743 427800 27.743 up down incorrect
WDAY.US Workday Inc 20260420 0 124.01 128.02 124.01 127.94 6523900 127.94 up down incorrect
WDC.US Western Digital Corporation 20260420 0 375.99 380.65 366.4 374.11 5410700 374.11 down down correct
WDFC.US WD 20260420 0 213.11 216.99 212.08 215.35 283100 215.35 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260420 0 0.49 0.49 0.49 0.49 0 0.49
WEN.US The Wendy's Company 20260420 0 6.99 7.14 6.94 7.13 7977400 7.13 up down incorrect
WERN.US Werner Enterprises Inc 20260420 0 32.37 33.66 32.29 33.5 596400 33.5 up down incorrect
WEYS.US Weyco Group Inc 20260420 0 34.91 35.18 34.755 34.9 8776 34.9 down down correct
WFC.US PD 20260420 0 17.55 17.6 17.46 17.53 71226 17.53 down down correct
WFCF.US Where Food Comes From Inc 20260420 0 12.04 12.04 12.04 12.04 500 12.04
WFCPX.US Wells Fargo & Co Non 20260420 0 17.09 17.09 17.09 17.09 0 17.09
WFRD.US Weatherford International plc Ordinary Shares 20260420 0 101.74 102.49 98.465 100.13 1240200 100.13 down down correct
WHF.US WhiteHorse Finance Inc 20260420 0 7.52 7.69 7.52 7.65 116200 7.65 up up correct
WHLM.US Wilhelmina International Inc 20260420 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260420 0 2.04 2.33 1.945 2.16 220400 2.16 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260420 0 36.65 36.65 36.45 36.45 1200 36.45 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260420 0 7.39 7.6 7.12 7.12 14700 7.12 down down correct
WILC.US G. Willi 20260420 0 28.98 30.05 28.98 29.25 5600 29.25 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260420 0 1.97 2.44 1.93 2.36 1089000 2.36 up up correct
WINA.US Winmark Corporation 20260420 0 389.44 390.35 371.17 387.45 79700 387.45 down down correct
WING.US Wingstop Inc 20260420 0 194.12 199.21 186 199.03 1123000 199.03 up up correct
WINT.US Windtree Therapeutics Inc 20260420 0 0.02 0.02 0.01 0.02 359200 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260420 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260420 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260420 0 0.0141 0.0145 0.0141 0.0145 18621 0.0145 up up correct
WIX.US Wix.com Ltd 20260420 0 67.51 75.69 67.51 75.55 2291500 75.55 up up correct
WKEY.US WISeKey International Holding AG 20260420 0 7.4 7.79 7.4 7.76 66400 7.76 up up correct
WKHS.US Workhorse Group Inc 20260420 0 2.81 2.93 2.72 2.91 123800 2.91 up up correct
WKSP.US Worksport Ltd. Common Stock 20260420 0 1.07 1.16 1.02 1.15 379600 1.15 up up correct
WLDN.US Willdan Group Inc 20260420 0 77.79 79.79 76.49 78.3 225800 78.3 up down incorrect
WLFC.US Willis Lease Finance Corporation 20260420 0 209 211.88 203.06 203.27 106040 203.27 down up incorrect
WMG.US Warner Music Group Corp 20260420 0 30.19 30.67 30.185 30.51 1730500 30.51 up down incorrect
WNEB.US Western New England Bancorp Inc 20260420 0 14.1 14.1 12.92 14 46700 14 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260420 0 5.08 5.4898 4.65 4.69 178774 4.69 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260420 0 3.03 3.041 2.98 3.03 981300 3.03
WORX.US SCWorx Corp 20260420 0 1 1.06 0.96 1.05 7600 1.05 up up correct
WPRT.US Westport Fuel Systems Inc 20260420 0 2.13 2.18 2.11 2.16 23500 2.16 up up correct
WRAP.US Wrap Technologies Inc 20260420 0 1.44 1.52 1.41 1.52 272000 1.52 up up correct
WRLD.US World Acceptance Corporation 20260420 0 140.84 149.48 140.84 149.3 127946 149.3 up up correct
WSBC.US WesBanco Inc 20260420 0 36.2 36.74 36.09 36.32 535500 36.32 up up correct
WSBF.US Waterstone Financial Inc 20260420 0 18.49 18.72 18.46 18.46 74400 18.46 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260420 0 20.38 21.69 20.135 21.3 2868100 21.3 up down incorrect
WSFS.US WSFS Financial Corporation 20260420 0 69.99 71.05 68.68 70.64 319600 70.64 up down incorrect
WTBA.US West Bancorporation Inc 20260420 0 24.41 24.99 24.17 24.3 60300 24.3 down up incorrect
WTER.US The Alkaline Water Company Inc 20260420 0 0.0572 0.08 0.0572 0.079 29860 0.079 up up correct
WTFC.US Wintrust Financial Corporation 20260420 0 147.38 149.85 147.38 148.79 590100 148.79 up up correct
WTW.US Weight Watchers International Inc 20260420 0 297.64 300.98 295.79 296.56 608100 296.56 down down correct
WVE.US Wave Life Sciences Ltd 20260420 0 7.46 7.68 7.42 7.58 3796700 7.58 up up correct
WVFC.US WVS Financial Corp 20260420 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260420 0 2.78 2.86 2.55 2.55 3200 2.55 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260420 0 2.891 2.891 2.891 2.891 400 2.891
WW.US WW International Inc 20260420 0 10.69 10.91 9.95 10 389500 10 down down correct
WWD.US Woodward Inc 20260420 0 394.39 396.5 390 393.8 560000 393.8 down down correct
WYNN.US Wynn Resorts Limited 20260420 0 108.73 109.36 106.44 108.79 1257200 108.79 up up correct
XAIR.US Beyond Air Inc 20260420 0 0.558 0.558 0.494 0.545 712200 0.545 down down correct
XBIO.US Xenetic Biosciences Inc 20260420 0 3.5 3.52 3.3 3.4 19500 3.4 down down correct
XBIT.US XBiotech Inc 20260420 0 2.47 2.6 2.47 2.51 46140 2.51 up up correct
XCAPX.US ACAP Strategic Fund 20260420 0 31.09 31.09 31.09 31.09 0 31.09
XCUR.US Exicure Inc 20260420 0 3.75 3.84 3.75 3.768 8300 3.768 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260420 0 23.71 23.71 23.71 23.71 0 23.71
XEL.US Xcel Energy Inc 20260420 0 81.08 81.86 80.17 80.32 4041400 80.32 down down correct
XELA.US Exela Technologies Inc 20260420 0 0.012 0.012 0.012 0.012 0 0.012
XELB.US Xcel Brands Inc 20260420 0 2.05 2.24 2.01 2.24 31300 2.24 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260420 0 59.57 59.68 56.9 57.09 1120900 57.09 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260420 0 6.31 6.36 6.19 6.25 1491700 6.25 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260420 0 4.23 4.31 4.15 4.19 215600 4.19 down up incorrect
XGN.US Exagen Inc 20260420 0 3.08 3.1 2.94 2.99 210400 2.99 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260420 0 10.29 10.29 10.29 10.29 0 10.29
XLO.US Xilio Therapeutics Inc. Common Stock 20260420 0 8.62 8.63 8.27 8.45 68300 8.45 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260420 0 48.9 50.312 48.05 49.77 433000 49.77 up up correct
XNCR.US Xencor Inc 20260420 0 13.11 13.4 12.78 12.8 643723 12.8 down down correct
XNET.US Xunlei Limited 20260420 0 6.4 6.59 6.4 6.46 146400 6.46 up up correct
XOMA.US XOMA Corporation 20260420 0 39.42 40.5 39.17 40 110100 40 up up correct
XOMAO.US XOMA Corporation 20260420 0 25.59 25.6 25.38 25.59 1700 25.59
XOMAP.US XOMA Corporation 20260420 0 26.135 26.135 26.135 26.135 200 26.135
XONE.US The ExOne Company 20260420 0 49.48 49.5 49.48 49.5 68467 49.329 up up correct
XOS.US Xos Inc 20260420 0 1.69 1.79 1.65 1.66 30100 1.66 down down correct
XOSWW.US Xos Equity Warrants 20260420 0 0.0025 0.0026 0.0025 0.0026 28714 0.0026 up up correct
XP.US XP Inc 20260420 0 20.97 21.13 20.395 20.82 2842100 20.82 down down correct
XPEL.US XPEL Inc 20260420 0 47.18 47.875 46.8 47 136500 47 down down correct
XPER.US Xperi Holding Corporation 20260420 0 6.42 6.77 6.41 6.68 818100 6.68 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260420 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260420 0 12.41 12.97 12.41 12.79 4962000 12.79 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260420 0 2.22 2.3 2.2 2.25 26700 2.25 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260420 0 1.72 1.88 1.69 1.85 5449000 1.85 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260420 0 9.3 9.3 9.3 9.3 0 9.25
XSICX.US Voya Senior Income Fund Class 20260420 0 9.27 9.27 9.27 9.27 0 9.27
XSIIX.US ING Senior Incm Fd 20260420 0 9.25 9.25 9.25 9.25 0 9.25
XSIWX.US ING Senior Incm Fd 20260420 0 9.31 9.31 9.31 9.31 0 9.31
XSLCX.US Invesco Senior Loan Fund Class 20260420 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260420 0 2.55 2.58 2.4 2.43 7700 2.43 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260420 0 2.04 2.22 1.885 2.21 76600 2.21 up up correct
YI.US 111 Inc 20260420 0 6.6 7.1 6.51 6.6 54800 6.6
YJ.US Yunji Inc 20260420 0 1.91 1.91 1.73 1.73 600 1.73 down down correct
YORW.US The York Water Company 20260420 0 30.04 30.56 30.04 30.25 197436 30.25 up up correct
YQ.US 17 Education & Technology Group Inc 20260420 0 2.47 2.47 2.02 2.11 20500 2.11 down down correct
YTRA.US Yatra Online Inc 20260420 0 1.15 1.155 1.1 1.11 17600 1.11 down down correct
Z.US Zillow Group Inc 20260420 0 46.27 47.64 45.87 47.3 2852300 47.3 up up correct
ZBRA.US Zebra Technologies Corporation 20260420 0 233.4 238.03 233.3 237.3 703100 237.3 up up correct
ZCMD.US Zhongchao Inc 20260420 0 2.08 2.08 1.97 2.06 2000 2.06 down down correct
ZD.US Ziff Davis Inc. 20260420 0 47.49 48.32 46.96 47.32 586800 47.32 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260420 0 0.2827 0.2827 0.2519 0.2519 4750 0.2519 down down correct
ZG.US Zillow Group Inc 20260420 0 46.64 47.76 46.16 47.44 708400 47.44 up up correct
ZION.US Zions Bancorporation National Association 20260420 0 62.31 63.75 62.04 63.05 2224200 63.05 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260420 0 19.2638 19.2638 19.19 19.2 5970 19.2 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260420 0 2.24 2.24 1.53 1.53 5700 1.53 down down correct
ZJZZT.US NASDAQ TEST STOCK 20260420 0 29.55 29.55 29.55 29.55 61100 29.55
ZKIN.US ZK International Group Co. Ltd 20260420 0 1.33 1.41 1.33 1.41 9700 1.41 up down incorrect
ZLAB.US Zai Lab Limited 20260420 0 24.14 25.28 24.13 25.25 1033900 25.25 up down incorrect
ZM.US Zoom Video Communications Inc 20260420 0 89.08 90.69 88.11 90.56 3529200 90.56 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260420 0 4.53 4.75 3.935 4.03 2368600 4.03 down down correct
ZS.US Zscaler Inc 20260420 0 133.89 137.2 132.6 134.8 1944600 134.8 up up correct
ZUMZ.US Zumiez Inc 20260420 0 24.66 25.27 24.21 25.24 94000 25.24 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260420 0 32.16 32.16 25.02 32.08 134290 32.08 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260420 0 35.23 35.23 35.23 35.23 61072 35.23

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