CollectAI

close-nasdaq_stocks

2026/04/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260421 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260421 0 1.05 1.07 1.03 1.04 3700 1.04 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260421 0 10.01 10.01 10.01 10.01 300 10.01
AAIDX.US AAIDX 20260421 0 20.06 20.06 20.06 20.06 0 20.06
AAL.US American Airlines Group Inc 20260421 0 12.06 12.2 11.6 11.77 65540100 11.77 down up incorrect
AAME.US Atlantic American Corporation 20260421 0 2.46 2.58 2.46 2.47 7000 2.47 up up correct
AAOI.US Applied Optoelectronics Inc 20260421 0 164.49 173.41 149.68 150.57 10314900 150.57 down down correct
AAON.US AAON Inc 20260421 0 98.61 100.47 94.84 95.74 640700 95.74 down down correct
AAPL.US Apple Inc 20260421 0 271.5 272.8 265.4 266.17 50209800 266.17 down down correct
AATC.US Image Sensing Systems Inc 20260421 0 5.51 5.51 5.47 5.47 5400 5.47 down up incorrect
ABCB.US Ameris Bancorp 20260421 0 85.55 85.75 84.19 84.45 763600 84.45 down up incorrect
ABCL.US AbCellera Biologics Inc 20260421 0 3.92 4 3.83 3.99 3867400 3.99 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260421 0 5.5 5.6 5.37 5.38 727100 5.38 down down correct
ABNB.US Airbnb Inc 20260421 0 143.88 145.77 142.18 142.65 3310400 142.65 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260421 0 2.88 2.88 2.72 2.73 278100 2.73 down down correct
ABR.US PF 20260421 0 22.45 22.77 22.45 22.57 11848 22.57 up up correct
ABSI.US Absci Corporation Common Stock 20260421 0 3.93 4.0986 3.765 3.9 6080649 3.9 down down correct
ABUS.US Arbutus Biopharma Corporation 20260421 0 4.6 4.63 4.415 4.43 914685 4.43 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260421 0 1.3 1.31 1.225 1.27 50700 1.27 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260421 0 22.11 22.18 21.7 21.8 991700 21.8 down down correct
ACB.US Aurora Cannabis Inc 20260421 0 3.75 3.75 3.56 3.56 905100 3.56 down down correct
ACET.US Adicet Bio Inc 20260421 0 8.68 8.68 7.96 8.06 174600 8.06 down down correct
ACGL.US Arch Capital Group Ltd 20260421 0 98.33 99.16 97.66 98.85 2394500 98.85 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260421 0 17.27 17.27 17.15 17.24 21100 17.24 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260421 0 20.55 20.646 20.45 20.465 22100 20.465 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260421 0 28.05 28.27 27.38 27.44 1709700 27.44 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260421 0 4.37 4.45 4.01 4.21 1527500 4.21 down up incorrect
ACIU.US AC Immune SA 20260421 0 3.03 3.03 2.87 2.87 93668 2.87 down up incorrect
ACIW.US ACI Worldwide Inc 20260421 0 45.21 46.04 44.06 44.22 1342900 44.22 down down correct
ACLS.US Axcelis Technologies Inc 20260421 0 131.98 137.44 130.05 133.19 1209800 133.19 up up correct
ACMR.US ACM Research Inc 20260421 0 50.6 52.37 50.6 51.21 1030900 51.21 up up correct
ACNB.US ACNB Corporation 20260421 0 51.66 52.14 49.9 50.09 91793 50.09 down down correct
ACRS.US Aclaris Therapeutics Inc 20260421 0 4.24 4.325 4.1415 4.17 1711554 4.17 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260421 0 43.3 43.58 43.08 43.23 239500 43.23 down up incorrect
ACTG.US Acacia Research Corporation 20260421 0 4.98 5.035 4.905 4.94 243347 4.94 down down correct
ACVA.US ACV Auctions Inc 20260421 0 5.1 5.175 4.83 4.87 1931100 4.87 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260421 0 2.38 2.38 2.2313 2.32 84167 2.32 down down correct
ADAG.US Adagene Inc 20260421 0 3.89 3.998 3.73 3.8 295300 3.8 down down correct
ADBE.US Adobe Inc 20260421 0 247 254.75 245.1 247.18 5779700 247.18 up up correct
ADC.US PA 20260421 0 17.16 17.3599 17.03 17.05 18141 17.05 down down correct
ADI.US Analog Devices Inc 20260421 0 383 383.6 373.34 375.27 3296900 375.27 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260421 0 1.65 1.67 1.57 1.59 177400 1.59 down down correct
ADMA.US ADMA Biologics Inc 20260421 0 11.12 11.33 10.635 10.78 5311000 10.78 down down correct
ADP.US Automatic Data Processing Inc 20260421 0 202.24 206.1 201.82 202.87 3041200 202.87 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260421 0 14.59 15.15 14.165 14.21 1531200 14.21 down down correct
ADSK.US Autodesk Inc 20260421 0 245.23 250.91 243.5 245.48 1441100 245.48 up down incorrect
ADTN.US ADTRAN Inc 20260421 0 17.68 17.99 17.43 17.5 2389500 17.5 down up incorrect
ADTX.US Aditxt Inc 20260421 0 0.336 0.345 0.302 0.308 1273300 0.308 down up incorrect
ADUS.US Addus HomeCare Corporation 20260421 0 93.61 93.8 91.33 91.65 263500 91.65 down up incorrect
ADV.US Advantage Solutions Inc 20260421 0 34.06 35.27 31.735 32.49 86500 32.49 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260421 0 7.04 7.04 7.03 7.03 3400 7.03 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260421 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260421 0 0.71 0.72 0.69 0.69 75400 0.69 down down correct
AEHR.US Aehr Test Systems 20260421 0 90.2 99.67 89.09 93.72 4837700 93.72 up up correct
AEI.US Alset EHome International Inc 20260421 0 1.77 1.8 1.71 1.79 9992 1.79 up up correct
AEIS.US Advanced Energy Industries Inc 20260421 0 384.77 397.44 380.71 385 760700 385 up up correct
AEMD.US Aethlon Medical Inc 20260421 0 2.36 2.45 2.34 2.35 11700 2.35 down down correct
AEP.US American Electric Power Company Inc 20260421 0 133.98 133.98 131.74 131.89 2451000 131.89 down down correct
AEYE.US AudioEye Inc 20260421 0 7.2 7.45 6.87 6.89 114300 6.89 down down correct
AFBI.US Affinity Bancshares Inc 20260421 0 22.405 22.41 22.39 22.41 41000 22.41 up up correct
AFCG.US AFC Gamma Inc 20260421 0 2.83 2.895 2.765 2.8 144866 2.8 down down correct
AFIB.US Acutus Medical Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 210 0.0002
AFRM.US Affirm Holdings Inc 20260421 0 67.57 68.74 64.56 64.6 6219500 64.6 down down correct
AFYA.US Afya Limited 20260421 0 15.85 15.985 15.75 15.86 36300 15.86 up up correct
AGEN.US Agenus Inc 20260421 0 4.44 4.44 3.91 3.91 1358500 3.91 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260421 0 26.84 27.04 26.05 26.29 1617000 26.29 down down correct
AGMH.US AGM Group Holdings Inc 20260421 0 0.95 0.96 0.889 0.921 79200 0.921 down down correct
AGNC.US AGNC Investment Corp 20260421 0 10.83 11.12 10.81 10.91 20012400 10.7907 up up correct
AGNCM.US AGNC Investment Corp 20260421 0 24.57 24.76 24.57 24.73 45600 24.73 up up correct
AGNCN.US AGNC Investment Corp 20260421 0 25.54 25.587 25.446 25.58 10400 25.58 up up correct
AGNCO.US AGNC Investment Corp 20260421 0 25.12 25.25 25.12 25.25 41500 25.25 up up correct
AGNCP.US AGNC Investment Corp. 20260421 0 24.58 24.69 24.55 24.64 124233 24.64 up up correct
AGYS.US Agilysys Inc 20260421 0 68.31 69.83 67.6 67.93 220300 67.93 down down correct
AHCO.US AdaptHealth Corp 20260421 0 12.71 12.75 12.11 12.15 1468200 12.15 down down correct
AIHS.US Senmiao Technology Limited 20260421 0 1.3 1.37 1.233 1.25 50900 1.25 down down correct
AIP.US Arteris Inc. Common Stock 20260421 0 23 24.0992 22.85 23.58 725907 23.58 up down incorrect
AIRG.US Airgain Inc 20260421 0 6.56 6.71 6.3 6.37 73900 6.37 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260421 0 2.64 2.73 2.44 2.45 1523000 2.45 down down correct
AIRT.US Air T Inc 20260421 0 20.6576 21.7 20.6576 21.7 3020 21.7 up up correct
AIRTP.US Air T Inc 20260421 0 19.15 19.15 19 19 3600 19 down down correct
AKAM.US Akamai Technologies Inc 20260421 0 97.97 99.44 95.77 98.08 2806200 98.08 up up correct
AKBA.US Akebia Therapeutics Inc 20260421 0 1.45 1.455 1.4 1.41 1842500 1.41 down down correct
AKTS.US Akoustis Technologies Inc 20260421 0 20.93 21.48 19.855 20.5 294900 20.5 down down correct
AKTX.US Akari Therapeutics Plc 20260421 0 5.99 6.46 5.87 5.87 25800 5.87 down down correct
ALCO.US Alico Inc 20260421 0 42.32 42.694 42.05 42.17 12411 42.17 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260421 0 1.79 1.835 1.67 1.68 1583100 1.68 down down correct
ALEC.US Alector Inc 20260421 0 2.7 2.73 2.45 2.46 298688 2.46 down down correct
ALF.US Alfi Inc 20260421 0 10.8 10.8 10.795 10.795 1800 10.795 down down correct
ALGM.US Allegro MicroSystems Inc 20260421 0 40.85 42.02 40.84 41.28 1712500 41.28 up up correct
ALGN.US Align Technology Inc 20260421 0 193.4 200.44 192.35 195.2 1467400 195.2 up up correct
ALGS.US Aligos Therapeutics Inc 20260421 0 6.5 6.91 6.205 6.56 231500 6.56 up up correct
ALGT.US Allegiant Travel Company 20260421 0 89.9 91.65 85.14 85.57 417000 85.57 down down correct
ALHC.US Alignment Healthcare Inc 20260421 0 22.54 22.55 21.524 21.56 4751300 21.56 down down correct
ALKS.US Alkermes plc 20260421 0 34.43 34.43 33.46 33.52 1259400 33.52 down down correct
ALKT.US Alkami Technology Inc 20260421 0 17.75 18.23 17.51 17.55 1243200 17.55 down down correct
ALLO.US Allogene Therapeutics Inc 20260421 0 2.42 2.43 2.23 2.32 8830340 2.32 down down correct
ALLT.US Allot Ltd 20260421 0 7.19 7.29 7.08 7.2 514147 7.2 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260421 0 307.32 310.5 301.63 308.43 1510800 308.43 up up correct
ALOT.US AstroNova Inc 20260421 0 13.8 13.8 13.47 13.7 54700 13.7 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260421 0 0.0004 0.0004 0.0004 0.0004 4685 0.0004
ALRM.US Alarm.com Holdings Inc 20260421 0 46.37 46.95 45.73 46.04 510100 46.04 down down correct
ALRS.US Alerus Financial Corporation 20260421 0 25.54 25.61 25.31 25.33 112236 25.33 down down correct
ALT.US Altimmune Inc 20260421 0 3.56 3.64 3.39 3.41 3251000 3.41 down down correct
ALTO.US Alto Ingredients Inc 20260421 0 4.92 5.11 4.89 4.93 660200 4.93 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260421 0 1.77 1.77 1.6795 1.7 1143681 1.7 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260421 0 1.08 1.14 1.062 1.07 47800 1.07 down down correct
AMAL.US Amalgamated Financial Corp 20260421 0 43.57 43.87 43.08 43.08 175400 43.08 down down correct
AMAT.US Applied Materials Inc 20260421 0 393 397.51 391.06 394.33 5414900 394.33 up up correct
AMBA.US Ambarella Inc 20260421 0 59.59 60.74 59 59.98 857900 59.98 up up correct
AMCX.US AMC Networks Inc 20260421 0 8.64 8.83 8.57 8.58 278000 8.58 down down correct
AMD.US Advanced Micro Devices Inc 20260421 0 277.33 286.2 276.62 284.49 38950900 284.49 up up correct
AMGN.US Amgen Inc 20260421 0 350.23 350.23 340.06 344.86 2066600 344.86 down down correct
AMKR.US Amkor Technology Inc 20260421 0 69.83 72.91 69.64 70.21 4161300 70.21 up up correct
AMPG.US AmpliTech Group Inc 20260421 0 2.02 2.06 1.97 1.97 395500 1.97 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260421 0 22.38 22.66 21.1 21.21 684196 21.21 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260421 0 7.1 7.4 6.99 7 1451700 7 down down correct
AMRN.US Amarin Corporation plc 20260421 0 14.52 14.77 14.21 14.51 67500 14.51 down down correct
AMSC.US American Superconductor Corporation 20260421 0 41.36 42.93 40.75 41.93 1587000 41.93 up up correct
AMSF.US AMERISAFE Inc 20260421 0 33.46 33.85 33.09 33.15 194900 33.15 down down correct
AMST.US Amesite Inc 20260421 0 1.46 1.46 1.29 1.3 243900 1.3 down down correct
AMTB.US Amerant Bancorp Inc 20260421 0 23.88 24 23.46 23.56 263000 23.56 down down correct
AMTX.US Aemetis Inc 20260421 0 2.65 2.72 2.59 2.62 1196800 2.62 down down correct
AMWD.US American Woodmark Corporation 20260421 0 44.37 45.62 43.58 43.77 98400 43.77 down down correct
AMZN.US Amazon.com Inc 20260421 0 255.09 255.09 249.1 249.91 42922400 249.91 down up incorrect
ANAB.US AnaptysBio Inc 20260421 0 51.08 54.825 50.02 51.82 643300 51.82 up down incorrect
ANDE.US The Andersons Inc 20260421 0 73.13 76.1 72.74 75.7 286200 75.7 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260421 0 0.5 0.52 0.5 0.52 2915 0.52 up up correct
ANGI.US Angi Inc 20260421 0 7.67 7.86 7.41 7.46 867200 7.46 down down correct
ANGO.US AngioDynamics Inc 20260421 0 10.79 10.91 10.65 10.72 332400 10.72 down down correct
ANIK.US Anika Therapeutics Inc 20260421 0 15.85 15.87 15 15.04 90956 15.04 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260421 0 81.7 82.24 79.38 79.94 309900 79.94 down down correct
ANIX.US Anixa Biosciences Inc 20260421 0 2.94 3.01 2.88 2.88 120100 2.88 down down correct
ANNX.US Annexon Inc 20260421 0 6.39 6.39 6.11 6.2 1695200 6.2 down down correct
ANY.US Sphere 3D Corp 20260421 0 1.51 1.54 1.37 1.39 144800 1.39 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260421 0 39.84 41.7 38.04 39.12 1539300 39.12 down down correct
AOUT.US American Outdoor Brands Inc 20260421 0 9.58 9.85 9.175 9.27 40369 9.27 down down correct
APA.US APA Corporation 20260421 0 36.2 37.66 35.83 37.6 6844000 37.35 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260421 0 10.1099 10.6413 10.1099 10.6413 10500 10.6413 up up correct
APEI.US American Public Education Inc 20260421 0 60.78 61.59 59.78 59.97 262996 59.97 down down correct
API.US Agora Inc 20260421 0 3.9 3.92 3.715 3.73 274139 3.73 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260421 0 40.92 40.94 40.885 40.94 4068100 40.94 up up correct
APM.US Aptorum Group Limited 20260421 0 0.902 0.92 0.88 0.89 4500 0.89 down down correct
APOG.US Apogee Enterprises Inc 20260421 0 36.6 37.16 35.48 35.71 204200 35.71 down down correct
APP.US AppLovin Corporation 20260421 0 489.5 491.99 470.501 473.18 3854000 473.18 down down correct
APPF.US AppFolio Inc 20260421 0 159.54 164.42 157.24 158.13 263700 158.13 down down correct
APPN.US Appian Corporation 20260421 0 21.81 22.5 21.03 21.06 658900 21.06 down down correct
APPS.US Digital Turbine Inc 20260421 0 3.82 3.88 3.63 3.69 2123700 3.69 down down correct
APRE.US Aprea Therapeutics Inc 20260421 0 0.991 1.069 0.9 0.907 419700 0.907 down down correct
APVO.US Aptevo Therapeutics Inc 20260421 0 5.18 5.52 5 5.1 19100 5.1 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260421 0 1.36 1.3631 1.2911 1.3631 6248 1.3631 up up correct
APYX.US Apyx Medical Corporation 20260421 0 3.98 4.045 3.805 3.9 74600 3.9 down down correct
AQB.US AquaBounty Technologies Inc 20260421 0 1.04 1.04 0.961 0.961 19700 0.961 down down correct
AQMS.US Aqua Metals Inc 20260421 0 4.54 4.64 4.323 4.39 41900 4.39 down down correct
AQST.US Aquestive Therapeutics Inc 20260421 0 4.25 4.36 4.16 4.34 1350900 4.34 up up correct
ARAY.US Accuray Incorporated 20260421 0 0.47 0.48 0.42 0.42 1012800 0.42 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260421 0 0.827 0.8699 0.781 0.7973 1240841 0.7973 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260421 0 0.0728 0.0794 0.0409 0.0459 87146 0.0459 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260421 0 3.3 3.3 3.11 3.18 28500 3.18 down down correct
ARCB.US ArcBest Corporation 20260421 0 119.04 121.03 116.84 118.54 221900 118.54 down down correct
ARCC.US Ares Capital Corporation 20260421 0 19.16 19.31 18.86 18.96 6497100 18.96 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260421 0 8.89 9.06 8.73 8.82 302900 8.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 835 0.0002
ARDX.US Ardelyx Inc 20260421 0 6.33 6.37 5.885 5.96 3963900 5.96 down down correct
AREC.US American Resources Corporation 20260421 0 2.39 2.57 2.33 2.35 3553500 2.35 down down correct
ARGX.US argenx SE 20260421 0 820.08 820.08 800.85 805.38 270400 805.38 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260421 0 8.07 8.405 7.94 7.97 921500 7.97 down down correct
ARKO.US Arko Corp 20260421 0 6.99 7.03 6.48 6.57 817800 6.57 down down correct
ARKR.US Ark Restaurants Corp 20260421 0 6.82 6.98 6.77 6.77 1700 6.77 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260421 0 24.64 24.94 24.42 24.79 459700 24.79 up down incorrect
AROW.US Arrow Financial Corporation 20260421 0 37.42 37.6899 36.16 36.23 92860 36.23 down down correct
ARQQ.US Arqit Quantum Inc 20260421 0 16.19 16.9 14.8 14.85 619600 14.85 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260421 0 0.1071 0.1186 0.1071 0.1121 17282 0.1121 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260421 0 24.27 24.27 23.26 23.4 989800 23.4 down down correct
ARRY.US Array Technologies Inc 20260421 0 7.8 8.005 7.51 7.57 3496600 7.57 down down correct
ARTL.US Artelo Biosciences Inc 20260421 0 4.05 4.33 4.02 4.05 580600 4.05
ARTNA.US Artesian Resources Corporation 20260421 0 32.58 32.6 31.96 31.96 37820 31.96 down down correct
ARTW.US Art's 20260421 0 2.92 3.18 2.915 3.07 112497 3.07 up up correct
ARVN.US Arvinas Inc 20260421 0 10.8 10.81 10.52 10.62 679400 10.62 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260421 0 71.93 73.32 70.09 71.05 2208000 71.05 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260421 0 20.78 20.78 20.78 20.78 0 20.78
ASLE.US AerSale Corporation 20260421 0 6.91 6.94 6.725 6.79 249000 6.79 down down correct
ASMB.US Assembly Biosciences Inc 20260421 0 28.2 28.88 26.62 26.95 183000 26.95 down down correct
ASML.US ASML Holding N.V 20260421 0 1476.09 1480.17 1446.25 1458.97 1274593 1455.7902 down down correct
ASO.US Academy Sports and Outdoors Inc 20260421 0 58.02 58.67 57.4225 58.07 937708 58.07 up up correct
ASPC.US Alpha Capital Acquisition Company 20260421 0 11.25 11.473 11.1 11.1 2200 11.1 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260421 0 11.02 11.02 11.02 11.02 0 11.02
ASPS.US Altisource Portfolio Solutions S.A 20260421 0 6.8 6.91 6.62 6.66 24035 6.66 down down correct
ASPU.US Aspen Group Inc 20260421 0 0.3082 0.34 0.3082 0.33 49650 0.33 up up correct
ASRT.US Assertio Holdings Inc 20260421 0 18.2 18.2 18.01 18.02 196200 18.02 down down correct
ASRV.US AmeriServ Financial Inc 20260421 0 3.9 4 3.82 3.92 25999 3.92 up up correct
ASTC.US Astrotech Corporation 20260421 0 3.35 3.67 3.35 3.57 113446 3.57 up down incorrect
ASTE.US Astec Industries Inc 20260421 0 58.66 59.21 56.7 57.4 178400 57.4 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260421 0 4.72 4.83 4.57 4.59 946783 4.59 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260421 0 0.1001 0.1001 0.1001 0.1001 313652 0.1001
ASTS.US AST SpaceMobile Inc 20260421 0 82.33 84.89 78.801 80.01 19997400 80.01 down up incorrect
ASUR.US Asure Software Inc 20260421 0 9.1 9.39 8.94 9.08 42300 9.08 down up incorrect
ASYS.US Amtech Systems Inc 20260421 0 16.94 17.4 16.5 16.81 129700 16.81 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260421 0 4.995 5.185 4.653 4.87 14766300 4.87 down down correct
ATCX.US Atlas Technical Consultants Inc 20260421 0 5.46 5.62 5.1 5.17 55000 5.17 down down correct
ATEC.US Alphatec Holdings Inc 20260421 0 11.55 11.6 10.38 10.48 2996600 10.48 down up incorrect
ATER.US Aterian Inc 20260421 0 0.73 0.73 0.684 0.71 36800 0.71 down up incorrect
ATEX.US Anterix Inc 20260421 0 44.05 44.82 43.085 44.14 345457 44.14 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260421 0 5.15 5.15 4.68 4.86 25800 4.86 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260421 0 73.09 75.25 71.04 71.71 49100 71.71 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260421 0 24.99 25.005 24.987 24.99 2600 24.99
ATLCP.US Atlanticus Holdings Corporation 20260421 0 22.975 22.975 22.85 22.85 700 22.85 down down correct
ATLO.US Ames National Corporation 20260421 0 28.57 28.75 28.17 28.23 63200 28.23 down down correct
ATMH.US All Things Mobile Analytic Inc 20260421 0 0.0621 0.0621 0.0621 0.0621 0 0.0621
ATNI.US ATN International Inc 20260421 0 28.35 28.58 28 28.4 60800 28.4 up up correct
ATOM.US Atomera Incorporated 20260421 0 6.42 7.315 6.26 6.61 1763100 6.61 up up correct
ATOS.US Atossa Therapeutics Inc 20260421 0 6.2 6.2 5.76 5.77 91412 5.77 down down correct
ATRA.US Atara Biotherapeutics Inc 20260421 0 5 5.26 4.91 4.99 34300 4.99 down down correct
ATRC.US AtriCure Inc 20260421 0 28.94 29.32 27.26 27.37 893000 27.37 down down correct
ATRO.US Astronics Corporation 20260421 0 77.65 77.66 74.12 75.88 477900 75.88 down down correct
ATXI.US Avenue Therapeutics Inc 20260421 0 0.58 0.58 0.5196 0.52 3365 0.52 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260421 0 37.8 38.77 37.42 37.56 1925700 37.56 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260421 0 24 24.02 23.81 23.81 1900 23.81 down up incorrect
AUDC.US AudioCodes Ltd 20260421 0 9.39 9.55 9.33 9.5 76300 9.5 up up correct
AUID.US Ipsidy Inc. Common Stock 20260421 0 1.21 1.28 1.18 1.27 141800 1.27 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260421 0 15.91 15.915 15.63 15.82 837700 15.82 down down correct
AUR.US Aurora Innovation Inc 20260421 0 5.24 5.449 5.125 5.16 20633000 5.16 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260421 0 7.08 7.46 7 7.44 383975 7.44 up up correct
AUROW.US Aurora Innovation Inc 20260421 0 0.19 0.1998 0.179 0.18 93702 0.18 down up incorrect
AUTL.US Autolus Therapeutics plc 20260421 0 1.58 1.59 1.52 1.55 974634 1.55 down up incorrect
AUUD.US Auddia Inc 20260421 0 4.45 4.45 4.2 4.22 21900 4.22 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260421 0 6.87 6.885 6.39 6.41 1630600 6.41 down up incorrect
AVAV.US AeroVironment Inc 20260421 0 203.6 222.4 201.22 210.07 2446300 210.07 up up correct
AVGO.US Broadcom Inc 20260421 0 399.41 403.6 394.57 402.17 16275500 402.17 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260421 0 5.7 5.7 5.41 5.52 397200 5.52 down down correct
AVNW.US Aviat Networks Inc 20260421 0 22.71 23.15 22.26 22.46 201400 22.46 down down correct
AVO.US Mission Produce Inc 20260421 0 13.45 13.67 13.09 13.22 1505627 13.22 down down correct
AVPT.US Avepoint Inc 20260421 0 10.11 10.39 9.995 10.06 1374400 10.06 down down correct
AVT.US Avnet Inc 20260421 0 74.55 75.87 74.27 75.26 986600 75.26 up up correct
AVTX.US Avalo Therapeutics Inc 20260421 0 14.75 14.75 14.12 14.29 681400 14.29 down down correct
AVXL.US Anavex Life Sciences Corp 20260421 0 3.67 3.685 3.485 3.5 769800 3.5 down down correct
AWRE.US Aware Inc 20260421 0 1.36 1.37 1.31 1.32 14100 1.32 down down correct
AXGN.US AxoGen Inc 20260421 0 37.29 37.63 35.61 35.89 986000 35.89 down down correct
AXON.US Axon Enterprise Inc 20260421 0 398.63 410.04 391.24 404.92 816500 404.92 up up correct
AXSM.US Axsome Therapeutics Inc 20260421 0 188.19 188.845 181.425 182.97 717400 182.97 down down correct
AXTI.US AXT Inc 20260421 0 73.29 77.68 71.4 74.97 22125600 74.97 up up correct
AYTU.US Aytu Biopharma Inc 20260421 0 2.56 2.57 2.46 2.52 36300 2.52 down down correct
AZN.US AstraZeneca PLC 20260421 0 198.85 198.99 195.77 195.78 2130700 195.78 down down correct
BAC.US PQ 20260421 0 17.46 17.47 17.35 17.38 51685 17.1134 down down correct
BAND.US Bandwidth Inc 20260421 0 24.19 25.69 23.64 23.74 802369 23.74 down down correct
BANF.US BancFirst Corporation 20260421 0 115 115.97 112.57 114.15 109500 114.15 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260421 0 26.3 26.3 26.3 26.3 0 26.3
BANR.US Banner Corporation 20260421 0 64.75 64.85 63.48 63.84 150300 63.84 down down correct
BANX.US StoneCastle Financial Corp 20260421 0 19.83 19.9 19.56 19.73 37000 19.5804 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260421 0 2.551 2.68 2.46 2.63 27800 2.63 up up correct
BATRA.US The Liberty Braves Group 20260421 0 54.08 54.31 53.27 53.63 184500 53.63 down down correct
BATRK.US The Liberty Braves Group 20260421 0 48.74 49.13 48.09 48.31 673700 48.31 down down correct
BBBY.US Bed Bath & Beyond Inc 20260421 0 6.07 6.25 5.84 5.9 1500900 5.9 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260421 0 7.68 7.71 7.495 7.52 59600 7.52 down down correct
BBGI.US Beasley Broadcast Group Inc 20260421 0 18.76 18.77 17.17 17.18 68200 17.18 down down correct
BBIG.US Vinco Ventures Inc 20260421 0 0.003 0.003 0.003 0.003 1937 0.003
BBIO.US BridgeBio Pharma Inc 20260421 0 76.68 77.24 74.94 76.18 1467300 76.18 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260421 0 1.39 1.395 1.38 1.395 4300 1.395 up down incorrect
BBSI.US Barrett Business Services Inc 20260421 0 29.88 30.5 29.88 30.26 119278 30.26 up up correct
BCAB.US BioAtla Inc 20260421 0 5.85 6.14 5.23 5.64 66634 5.64 down down correct
BCBP.US BCB Bancorp Inc 20260421 0 9.43 9.95 9.4 9.8 191000 9.8 up up correct
BCDA.US BioCardia Inc 20260421 0 1.24 1.26 1.19 1.2 71000 1.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260421 0 0.86 0.87 0.81 0.85 10900 0.85 down down correct
BCML.US BayCom Corp 20260421 0 28.66 28.97 28.61 28.75 36600 28.75 up up correct
BCOR.US Blucora Inc 20260421 0 25.154 25.154 25.154 25.154 300 25.154
BCPC.US Balchem Corporation 20260421 0 176.93 177.95 173.93 175.68 258200 175.68 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260421 0 9.2 9.27 8.56 8.58 5079100 8.58 down down correct
BCTX.US BriaCell Therapeutics Corp 20260421 0 4.1 4.1 3.89 3.99 288600 3.99 down down correct
BCYC.US Bicycle Therapeutics plc 20260421 0 5.32 5.322 4.905 4.93 581300 4.93 down down correct
BDSX.US Biodesix Inc 20260421 0 13.34 13.63 12.72 12.85 36600 12.85 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260421 0 3.06 3.195 2.955 3.15 1089500 3.15 up up correct
BEAM.US Beam Therapeutics Inc 20260421 0 31.04 31.42 30.43 30.69 1748000 30.69 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260421 0 0.924 0.949 0.8 0.853 1770700 0.853 down down correct
BEATW.US Heartbeam Inc. Warrant 20260421 0 0.1351 0.1351 0.1351 0.1351 1740 0.1351
BEEM.US Beam Global 20260421 0 1.55 1.57 1.51 1.52 226800 1.52 down down correct
BELFA.US Bel Fuse Inc 20260421 0 236.81 242.28 232.6 234.65 118000 234.65 down up incorrect
BELFB.US Bel Fuse Inc 20260421 0 254.73 261.36 253.35 257.41 162800 257.41 up down incorrect
BFC.US Bank First Corporation 20260421 0 138.81 141.46 138.81 139.83 66600 139.83 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260421 0 1.1 1.1 1.03 1.09 103600 1.09 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260421 0 0.063 0.063 0.063 0.063 5314 0.063
BFST.US Business First Bancshares Inc 20260421 0 28.98 29.01 28.27 28.33 126500 28.33 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260421 0 1405 1405 1405 1405 1200 1405
BHF.US Brighthouse Financial Inc 20260421 0 61.85 62.13 61.79 61.9 325800 61.9 up up correct
BHFAL.US Brighthouse Financial Inc 20260421 0 17.14 17.14 16.92 17.1 9400 17.1 down down correct
BHFAM.US Brighthouse Financial Inc 20260421 0 11.73 11.87 11.7 11.71 15800 11.71 down down correct
BHFAN.US Brighthouse Financial Inc 20260421 0 13.18 13.18 13.04 13.07 20300 13.07 down down correct
BHFAO.US Brighthouse Financial Inc 20260421 0 16.83 16.83 16.65 16.73 16900 16.73 down down correct
BHFAP.US Brighthouse Financial Inc 20260421 0 16.15 16.28 16.11 16.11 238700 16.11 down down correct
BIDU.US Baidu Inc 20260421 0 128.07 128.38 123.11 123.49 1978700 123.49 down down correct
BIIB.US Biogen Inc 20260421 0 184.52 187.74 181.75 185.95 1063200 185.95 up up correct
BILI.US Bilibili Inc 20260421 0 24.55 24.55 23.34 23.37 4588800 23.37 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260421 0 0.692 0.7 0.601 0.604 732700 0.604 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260421 0 11.2 11.49 8.5 8.5 6079578 8.5 down down correct
BIVI.US BioVie Inc 20260421 0 1.58 1.59 1.56 1.58 44200 1.58
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260421 0 1.95 1.98 1.871 1.92 5100 1.92 down down correct
BJRI.US BJ's Restaurants Inc 20260421 0 39.3 39.75 37.39 37.92 363300 37.92 down down correct
BKNG.US Booking Holdings Inc 20260421 0 191.45 193.92 189.17 190.86 4282700 190.86 down up incorrect
BKR.US Baker Hughes Company 20260421 0 59.88 60.36 59.64 60.25 5466300 60.25 up up correct
BKSC.US Bank of South Carolina Corporation 20260421 0 15.87 15.87 15.7 15.75 2400 15.75 down down correct
BKYI.US BIO 20260421 0 0.63 0.65 0.61 0.63 5170 6.3
BL.US BlackLine Inc 20260421 0 31.99 32.83 31.38 31.56 1253200 31.56 down down correct
BLBD.US Blue Bird Corporation 20260421 0 62.99 64.28 61.73 62.53 468900 62.53 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260421 0 10.7 10.81 9.98 10.09 1336200 10.09 down down correct
BLDP.US Ballard Power Systems Inc 20260421 0 3.18 3.44 3.09 3.1 6561400 3.1 down up incorrect
BLFS.US BioLife Solutions Inc 20260421 0 22.19 22.86 21.84 22.37 672800 22.37 up down incorrect
BLIN.US Bridgeline Digital Inc 20260421 0 0.853 0.892 0.853 0.89 18269 0.89 up up correct
BLKB.US Blackbaud Inc 20260421 0 39.2 40 38.4 38.62 455800 38.62 down down correct
BLMN.US Bloomin' Brands Inc 20260421 0 6.67 6.78 6.43 6.49 1682800 6.49 down down correct
BLNK.US Blink Charging Co 20260421 0 0.8098 0.8099 0.7434 0.7451 2866170 0.7451 down down correct
BLRX.US BioLineRx Ltd 20260421 0 2.25 2.38 2.25 2.32 20700 2.32 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260421 0 4.15 4.27 4.1 4.16 597255 4.16 up up correct
BMBL.US Bumble Inc 20260421 0 4.49 4.595 4.415 4.47 3919115 4.47 down down correct
BMEA.US Biomea Fusion Inc 20260421 0 2.06 2.06 1.9 1.91 1515839 1.91 down down correct
BMRA.US Biomerica Inc 20260421 0 2.16 2.19 2.13 2.16 7500 2.16
BMRC.US Bank of Marin Bancorp 20260421 0 26.35 26.43 25.84 25.89 89100 25.89 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260421 0 54.72 55.14 54 54.62 1501800 54.62 down down correct
BNGO.US Bionano Genomics Inc 20260421 0 1.3 1.32 1.26 1.26 149000 1.26 down down correct
BNR.US Burning Rock Biotech Limited 20260421 0 21 21.22 20.5 20.65 17520 20.65 down down correct
BNTC.US Benitec Biopharma Inc 20260421 0 13.94 13.96 13.16 13.18 87400 13.18 down down correct
BNTX.US BioNTech SE 20260421 0 105.04 112.6 104.21 111.6 2753500 111.6 up up correct
BOKF.US BOK Financial Corporation 20260421 0 135.32 137.08 133.34 134.13 408800 134.13 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260421 0 5.2 5.4 4.77 4.99 14439 4.99 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260421 0 1.35 1.35 1.29 1.35 16800 1.35
BOOM.US DMC Global Inc 20260421 0 5.27 5.45 5.25 5.35 188200 5.35 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260421 0 4.71 4.8 4.68 4.71 32400 4.71
BOTJ.US Bank of the James Financial Group Inc 20260421 0 23.49 23.5 23.15 23.2 5400 23.2 down down correct
BOXL.US Boxlight Corporation 20260421 0 1.13 1.13 1.1 1.12 66880 1.12 down down correct
BPOP.US Popular Inc 20260421 0 147.96 150.05 147.49 148.6 596200 148.6 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260421 0 25.4 25.55 25.4 25.4 7800 25.4
BPRN.US The Bank of Princeton 20260421 0 35.875 35.875 35 35.23 8000 35.23 down down correct
BPTH.US Bio 20260421 0 0.06 0.06 0.06 0.06 8000 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260421 0 16.4 16.55 16.4 16.54 5500 16.54 up up correct
BPYPN.US Brookfield Property Partners L.P 20260421 0 13.86 13.92 13.843 13.87 7300 13.87 up up correct
BPYPO.US Brookfield Property Partners L.P 20260421 0 15.34 15.34 15.26 15.26 1700 15.26 down down correct
BPYPP.US Brookfield Property Partners L.P 20260421 0 16.15 16.45 16.15 16.37 17200 16.37 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260421 0 1.99 2.042 1.99 2.042 2130 2.042 up up correct
BRID.US Bridgford Foods Corporation 20260421 0 7.46 7.55 7.38 7.41 1100 7.41 down down correct
BRKR.US Bruker Corporation 20260421 0 41.26 42.64 39.68 40.09 1880500 40.09 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260421 0 1.37 1.435 1.37 1.38 20900 1.38 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260421 0 0.2545 0.2579 0.2311 0.238 2842100 0.238 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260421 0 24.005 24.74 23.64 23.7 1972600 23.7 down down correct
BSBK.US Bogota Financial Corp 20260421 0 8.54 8.5865 8.4 8.4 10836 8.4 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260421 0 14.51 15.13 14.37 14.82 36631 14.82 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260421 0 0.001 0.001 0.001 0.001 3164600 0.001
BSRR.US Sierra Bancorp 20260421 0 36.8 37.19 35.73 35.92 43800 35.92 down up incorrect
BSVN.US Bank7 Corp 20260421 0 43.68 44.05 43.53 43.53 20000 43.53 down up incorrect
BSY.US Bentley Systems Incorporated 20260421 0 35.23 36.125 34.88 35 1822500 35 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260421 0 1.22 1.22 1.15 1.15 635000 1.15 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260421 0 2.21 2.22 1.89 1.89 249155 1.89 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260421 0 0.199 0.199 0.199 0.199 4364 0.199
BTBT.US Bit Digital Inc 20260421 0 1.65 1.66 1.54 1.55 21085000 1.55 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260421 0 1.92 1.93 1.793 1.8 838700 1.8 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260421 0 0.25 0.2597 0.2259 0.226 19763 0.226 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260421 0 7.48 7.56 7.43 7.43 580700 7.43 down down correct
BUSE.US First Busey Corporation 20260421 0 26.84 27.1 26.2 26.3 536500 26.0422 down down correct
BVS.US Bioventus Inc 20260421 0 10.34 10.46 9.615 9.64 482900 9.64 down down correct
BWAY.US BrainsWay Ltd 20260421 0 15.86 15.905 15.25 15.33 78200 15.33 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260421 0 19.05 19.16 18.58 18.6 45200 18.6 down up incorrect
BWEN.US Broadwind Inc 20260421 0 2.5 2.5 2.29 2.32 161701 2.32 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260421 0 52.86 53 50.68 50.9 42891 50.9 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260421 0 31.48 32.36 31.065 31.1 125475 31.1 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260421 0 18.71 19.04 18.26 18.36 86100 18.36 down up incorrect
BYFC.US Broadway Financial Corporation 20260421 0 7.77 7.77 7.77 7.77 91 7.77
BYND.US Beyond Meat Inc 20260421 0 1.38 1.4 1.01 1.045 397441100 1.045 down down correct
BYRN.US Byrna Technologies Inc 20260421 0 6.55 6.66 6.17 6.18 681300 6.18 down down correct
BYSI.US BeyondSpring Inc 20260421 0 1.68 1.8 1.68 1.74 4400 1.74 up up correct
BZ.US Kanzhun Ltd ADR 20260421 0 14.08 14.125 13.515 13.82 6867100 13.82 down down correct
BZUN.US Baozun Inc 20260421 0 3.19 3.245 2.96 2.98 611600 2.98 down down correct
CAAS.US China Automotive Systems Inc 20260421 0 4.28 4.33 4.24 4.28 13100 4.28
CABA.US Cabaletta Bio Inc 20260421 0 3.275 3.3 3.04 3.13 2530500 3.13 down down correct
CAC.US Camden National Corporation 20260421 0 50.24 51.04 48.99 49.16 103200 49.16 down down correct
CACC.US Credit Acceptance Corporation 20260421 0 538.81 543 520.95 521.23 141300 521.23 down down correct
CADCX.US CADCX 20260421 0 23.98 23.98 23.98 23.98 0 23.98
CADEX.US CADEX 20260421 0 24.08 24.08 24.08 24.08 0 24.08
CADFX.US CION Ares Diversified Credit Fund W 20260421 0 24.34 24.34 24.34 24.34 0 24.34
CADL.US Candel Therapeutics Inc. Common Stock 20260421 0 7.29 7.47 6.91 7 3513105 7 down down correct
CADSX.US CADSX 20260421 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20260421 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20260421 0 24.15 24.15 24.15 24.15 0 24.15
CAKE.US The Cheesecake Factory Incorporated 20260421 0 62.48 63.23 61.42 61.84 1124100 61.84 down down correct
CALA.US Calithera Biosciences Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260421 0 75.12 77.1 74.73 77.02 793200 76.6662 up up correct
CAMP.US CalAmp Corp 20260421 0 4.51 4.64 4.51 4.62 22500 4.62 up up correct
CAMT.US Camtek Ltd 20260421 0 185.29 193.3 185.2 187.71 292800 187.71 up up correct
CAN.US Canaan Inc 20260421 0 0.576 0.583 0.527 0.529 11024700 0.529 down down correct
CAPR.US Capricor Therapeutics Inc 20260421 0 34.37 35.47 33.76 35.34 803700 35.34 up up correct
CAR.US Avis Budget Group Inc 20260421 0 624 765.94 569.27 713.97 12294800 713.97 up up correct
CARE.US Carter Bankshares Inc 20260421 0 24.29 24.91 24.2 24.44 443700 24.44 up up correct
CARG.US CarGurus Inc 20260421 0 37.3 38.335 37.075 37.86 855300 37.86 up up correct
CARV.US Carver Bancorp Inc 20260421 0 1.62 1.8 1.62 1.723 1256 1.723 up down incorrect
CASH.US Meta Financial Group Inc 20260421 0 99.71 100.72 97.5 97.79 147900 97.79 down up incorrect
CASS.US Cass Information Systems Inc 20260421 0 48.35 48.59 47.45 47.84 99000 47.84 down down correct
CASY.US Casey's General Stores Inc 20260421 0 766.56 784.2 765 781.82 305900 781.278 up up correct
CATY.US Cathay General Bancorp 20260421 0 54.32 54.39 53.42 53.56 255100 53.56 down down correct
CBAN.US Colony Bankcorp Inc 20260421 0 21.27 21.33 20.58 20.62 244300 20.62 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260421 0 0.84 0.85 0.83 0.83 113300 0.83 down up incorrect
CBFV.US CB Financial Services Inc 20260421 0 34.76 34.93 34.59 34.69 5415 34.69 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260421 0 21.53 24.73 20.4 24.57 544100 24.57 up down incorrect
CBNK.US Capital Bancorp Inc 20260421 0 32.45 32.78 31.44 31.59 70900 31.59 down down correct
CBOE.US Cboe Global Markets Inc 20260421 0 302.73 305.4 299.01 299.25 972200 299.25 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260421 0 31.62 31.75 29.77 30.22 855500 30.22 down down correct
CBSH.US Commerce Bancshares Inc 20260421 0 51.32 51.79 50.01 50.59 2022200 50.59 down down correct
CCAP.US Crescent Capital BDC Inc 20260421 0 13.6 13.675 13.43 13.5 209281 13.5 down up incorrect
CCB.US Coastal Financial Corporation 20260421 0 82.71 83.86 81.015 81.82 156072 81.82 down up incorrect
CCBG.US Capital City Bank Group Inc 20260421 0 47.01 48.72 45.97 46.24 106155 46.24 down up incorrect
CCCC.US C4 Therapeutics Inc 20260421 0 2.98 3.15 2.89 3.12 3325500 3.12 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260421 0 24.36 24.64 23.99 24.12 164500 24.12 down up incorrect
CCEL.US Cryo 20260421 0 3.59 3.61 3.56 3.56 3000 3.56 down down correct
CCEP.US Coca 20260421 0 96.9 96.94 95.55 95.88 1765200 95.88 down down correct
CCLFX.US CCLFX 20260421 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260421 0 31 31.44 29.83 29.9 195200 29.9 down down correct
CCNEP.US CNB Financial Corporation 20260421 0 25.03 25.03 25.02 25.02 300 25.02 down down correct
CCOI.US Cogent Communications Holdings Inc 20260421 0 24.43 24.49 23.39 23.5 841000 23.5 down down correct
CCRN.US Cross Country Healthcare Inc 20260421 0 10 10.35 9.96 10.03 474900 10.03 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260421 0 28.42 28.895 28.01 28.05 106500 28.05 down down correct
CD.US Chindata Group Holdings Limited 20260421 0 5.57 6.1 5.57 5.6 92700 5.6 up up correct
CDLX.US Cardlytics Inc 20260421 0 1 1.035 0.951 0.972 840200 0.972 down down correct
CDNA.US CareDx Inc 20260421 0 21.23 21.65 20.65 20.73 488600 20.73 down down correct
CDNS.US Cadence Design Systems Inc 20260421 0 319.75 331.23 318.9 325.84 3475100 325.84 up up correct
CDW.US CDW Corporation 20260421 0 136.81 142.39 136.81 141.41 1714100 141.41 up up correct
CDXS.US Codexis Inc 20260421 0 2.64 2.64 2.38 2.41 1390900 2.41 down down correct
CDZI.US Cadiz Inc 20260421 0 4.98 5.08 4.805 4.85 560724 4.85 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260421 0 19.6 19.6 19.53 19.582 1200 19.582 down down correct
CEDAX.US CEDAX 20260421 0 21.46 21.46 21.46 21.46 0 21.46
CEDIX.US Destra International & Event 20260421 0 21.49 21.49 21.49 21.49 0 21.49
CEDTX.US CEDTX 20260421 0 21.31 21.31 21.31 21.31 0 21.31
CELC.US Celcuity Inc 20260421 0 119.64 127.18 117.56 126.07 751600 126.07 up up correct
CELH.US Celsius Holdings Inc 20260421 0 33.75 33.94 32.3 32.69 7742600 32.69 down down correct
CELU.US Celularity Inc 20260421 0 1.27 1.3 1.22 1.22 39071 1.22 down down correct
CELUW.US Celularity Inc 20260421 0 0.0089 0.0096 0.0089 0.0096 33601 0.0096 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260421 0 0.026 0.0296 0.0259 0.0296 5579 0.0296 up up correct
CENT.US Central Garden & Pet Company 20260421 0 38.91 39.015 38.22 38.31 50149 38.31 down down correct
CENTA.US Central Garden & Pet Company 20260421 0 34.92 34.93 34.41 34.46 238200 34.46 down down correct
CENX.US Century Aluminum Company 20260421 0 61.49 62.35 59.89 61.4 1219600 61.4 down down correct
CERS.US Cerus Corporation 20260421 0 2.02 2.06 1.91 1.93 1447300 1.93 down down correct
CERT.US Certara Inc 20260421 0 6.22 6.45 6.175 6.2 2259400 6.2 down down correct
CETX.US Cemtrex Inc 20260421 0 1.31 1.31 1.16 1.16 888000 1.16 down down correct
CEVA.US CEVA Inc 20260421 0 23.91 25.27 23.81 24.67 591400 24.67 up up correct
CFBK.US CF Bankshares Inc 20260421 0 29.85 29.98 29.39 29.48 34400 29.48 down down correct
CFFI.US C&F Financial Corporation 20260421 0 74.38 77.05 74.38 76.18 3383 76.18 up up correct
CFFN.US Capitol Federal Financial Inc 20260421 0 7.71 7.77 7.5 7.55 1701900 7.4664 down down correct
CG.US The Carlyle Group Inc 20260421 0 52.77 53.85 51.67 52.09 3623800 52.09 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260421 0 17.58 17.58 17.43 17.45 16100 17.1618 down down correct
CGBD.US TCG BDC Inc 20260421 0 11.93 11.96 11.615 11.69 601200 11.69 down down correct
CGC.US Canopy Growth Corporation 20260421 0 1.2 1.205 1.14 1.14 11897100 1.14 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260421 0 22.43 22.43 22.43 22.43 0 22.43
CGEM.US Cullinan Oncology Inc 20260421 0 14.53 14.535 14.1 14.22 673900 14.22 down down correct
CGEN.US Compugen Ltd 20260421 0 2.91 2.91 2.7701 2.84 278404 2.84 down down correct
CGNT.US Cognyte Software Ltd 20260421 0 10.04 10.35 10.04 10.09 388300 10.09 up up correct
CGNX.US Cognex Corporation 20260421 0 55.81 56.38 53.54 53.72 1827600 53.72 down down correct
CGO.US Calamos Global Total Return Fund 20260421 0 12.77 12.77 12.51 12.54 22400 12.54 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260421 0 1.22 1.27 1.13 1.17 3572900 1.17 down down correct
CHCI.US Comstock Holding Companies Inc 20260421 0 18.85 18.92 17.66 17.72 25600 17.72 down down correct
CHCO.US City Holding Company 20260421 0 126.14 127.03 124.96 125.33 90000 125.33 down up incorrect
CHDN.US Churchill Downs Incorporated 20260421 0 93 94.15 90.32 90.84 1239000 90.84 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260421 0 65.44 66.26 64.17 65.33 306000 65.33 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260421 0 11.99 12.15 11.94 11.98 328400 11.98 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260421 0 139.1 142.43 138.26 140.08 1046600 140.08 up up correct
CHMG.US Chemung Financial Corporation 20260421 0 69.41 69.41 64.39 66.55 19900 66.55 down down correct
CHNR.US China Natural Resources Inc 20260421 0 4.17 4.35 4.05 4.06 9900 4.06 down down correct
CHRS.US Coherus BioSciences Inc 20260421 0 1.98 2 1.81 1.82 1938700 1.82 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260421 0 183.25 185.25 180.1 183.64 1443100 183.64 up down incorrect
CHSCL.US CHS Inc 20260421 0 25.5 25.545 25.45 25.46 20600 25.46 down up incorrect
CHSCM.US CHS Inc 20260421 0 24.91 25.05 24.862 24.942 23200 24.942 up down incorrect
CHSCN.US CHS Inc 20260421 0 25.31 25.31 25.18 25.2 10800 25.2 down up incorrect
CHSCO.US CHS Inc 20260421 0 26.1 26.25 26.1 26.14 15800 26.14 up down incorrect
CHSCP.US CHS Inc 20260421 0 27.58 27.97 27.52 27.56 9800 27.56 down up incorrect
CHTR.US Charter Communications Inc 20260421 0 246.02 248.66 241.35 241.95 1929700 241.95 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20260421 0 8.21 8.22 8.02 8.04 288300 8.04 down down correct
CHY.US Calamos Convertible and High Income Fund 20260421 0 12.29 12.36 12.15 12.19 317200 12.19 down down correct
CIFR.US Cipher Mining Inc 20260421 0 19.56 19.635 17.7701 18.04 25547716 18.04 down down correct
CIGI.US Colliers International Group Inc 20260421 0 117.75 118.91 115.09 115.16 78900 115.16 down down correct
CINF.US Cincinnati Financial Corporation 20260421 0 166.44 167.73 164.9 166.46 640800 166.46 up up correct
CIVB.US Civista Bancshares Inc 20260421 0 24.25 24.54 23.62 23.77 96100 23.77 down down correct
CIZN.US Citizens Holding Company 20260421 0 9.05 9.25 9.05 9.25 2000 9.25 up up correct
CLAR.US Clarus Corporation 20260421 0 2.9 2.93 2.8 2.81 130200 2.81 down down correct
CLBK.US Columbia Financial Inc 20260421 0 18.01 18.27 17.755 18.005 422800 18.005 down down correct
CLBT.US Cellebrite DI 20260421 0 13.5 13.78 13.23 13.25 1025500 13.25 down down correct
CLDX.US Celldex Therapeutics Inc 20260421 0 34.39 34.39 33.64 34.25 797900 34.25 down down correct
CLFD.US Clearfield Inc 20260421 0 31.26 32.62 31.26 32.34 164600 32.34 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260421 0 0.369 0.4 0.369 0.384 59900 0.384 up up correct
CLIR.US ClearSign Technologies Corporation 20260421 0 5.44 5.53 5.21 5.4 11900 5.4 down down correct
CLLS.US Cellectis S.A 20260421 0 4.17 4.18 4 4 45300 4 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260421 0 32.19 32.71 32.03 32.53 650000 32.53 up up correct
CLNE.US Clean Energy Fuels Corp 20260421 0 2.34 2.42 2.34 2.39 1253700 2.39 up up correct
CLNN.US Clene Inc 20260421 0 6.16 6.71 5.93 6.32 150400 6.32 up up correct
CLOV.US Clover Health Investments Corp 20260421 0 2.3 2.48 2.3 2.39 11813300 2.39 up up correct
CLPS.US CLPS Incorporation 20260421 0 0.89 0.91 0.869 0.871 37100 0.871 down down correct
CLPT.US ClearPoint Neuro Inc 20260421 0 11.25 11.37 10.64 10.72 408800 10.72 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260421 0 2.9 3 2.77 2.84 36943 2.84 down up incorrect
CLRO.US ClearOne Inc 20260421 0 3.25 3.25 3.25 3.25 745 3.25
CLSK.US CleanSpark Inc 20260421 0 12.145 12.16 11.41 11.51 16383400 11.51 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260421 0 15.95 15.95 15.95 15.95 700 15.95
CLVR.US Clever Leaves Holdings Inc 20260421 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260421 0 1.24 1.265 1.2377 1.265 573 1.265 up up correct
CMBM.US Cambium Networks Corporation 20260421 0 0.07 0.075 0.07 0.075 5490 0.075 up up correct
CMCO.US Columbus McKinnon Corporation 20260421 0 16.16 16.42 15.59 15.64 259200 15.5691 down down correct
CMCSA.US Comcast Corporation 20260421 0 29.76 29.92 28.89 29.05 37226100 29.05 down down correct
CMCT.US CIM Commercial Trust Corporation 20260421 0 6.3 6.99 6.11 6.46 34700 6.46 up up correct
CME.US CME Group Inc 20260421 0 288.46 289 283.05 284.4 2714200 284.4 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260421 0 1.705 1.73 1.65 1.659 29000 1.659 down down correct
CMPR.US Cimpress plc 20260421 0 80.92 83 79.65 82.36 110900 82.36 up up correct
CMPS.US COMPASS Pathways plc 20260421 0 9.79 9.8399 9.05 9.25 8629760 9.25 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260421 0 5.42 5.58 5.19 5.24 2735485 5.24 down down correct
CMTL.US Comtech Telecommunications Corp 20260421 0 4.07 4.15 3.94 4.02 180400 4.02 down down correct
CNDT.US Conduent Incorporated 20260421 0 1.76 1.835 1.7 1.72 1112500 1.72 down down correct
CNET.US ZW Data Action Technologies Inc 20260421 0 0.77 0.77 0.7 0.73 5000 0.73 down down correct
CNEY.US CN Energy Group. Inc 20260421 0 0.629 1.04 0.62 1.03 4492300 1.03 up up correct
CNOB.US ConnectOne Bancorp Inc 20260421 0 28.89 29.03 27.99 28.07 287200 28.07 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260421 0 24.68 24.705 24.68 24.705 1400 24.705 up up correct
CNRLX.US CNRLX 20260421 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260421 0 4.57 4.57 4.57 4.57 0 4.57
CNSP.US CNS Pharmaceuticals Inc 20260421 0 2.68 2.69 2.28 2.46 36800 2.46 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260421 0 39.65 39.65 39.45 39.49 2320600 39.49 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260421 0 2.72 2.82 2.55 2.58 455670 2.58 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260421 0 2.25 2.43 2.23 2.37 1193600 2.37 up up correct
CNTY.US Century Casinos Inc 20260421 0 1.5 1.54 1.48 1.49 31587 1.49 down down correct
CNXC.US Concentrix Corporation 20260421 0 30.4 30.84 29.42 29.55 1325300 29.1527 down down correct
CNXN.US PC Connection Inc 20260421 0 63.24 64.74 63.14 64.35 64700 64.35 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260421 0 47.26 48.765 46.5 47.38 916900 47.38 up up correct
COCP.US Cocrystal Pharma Inc 20260421 0 1.49 1.5 1.41 1.43 151700 1.43 down down correct
CODA.US Coda Octopus Group Inc 20260421 0 12.6 12.748 11.9001 12.02 259100 12.02 down down correct
CODX.US Co 20260421 0 1.72 1.76 1.6 1.64 240847 1.64 down down correct
COF.US PN 20260421 0 16.3 16.37 16.26 16.27 15072 16.27 down down correct
COFS.US ChoiceOne Financial Services Inc 20260421 0 30.77 30.92 30.08 30.17 55812 30.17 down down correct
COGT.US Cogent Biosciences Inc 20260421 0 37.05 37.39 36.36 36.73 1903112 36.73 down down correct
COHR.US Coherent Inc 20260421 0 352.94 362.54 340.71 343.79 5115900 343.79 down down correct
COHU.US Cohu Inc 20260421 0 44.93 46.63 44.38 44.88 1817000 44.88 down down correct
COIN.US Coinbase Global Inc 20260421 0 211.2 211.23 194.6 195.95 15121100 195.95 down down correct
COKE.US Coca 20260421 0 185.99 187.26 183.6 184.6 347800 184.3605 down down correct
COLB.US Columbia Banking System Inc 20260421 0 29.68 29.98 29.04 29.09 1890500 29.09 down down correct
COLL.US Collegium Pharmaceutical Inc 20260421 0 34.29 34.47 33.21 33.27 253809 33.27 down down correct
COLM.US Columbia Sportswear Company 20260421 0 64.23 65.13 63.77 63.97 457600 63.97 down down correct
COMS.US COMSovereign Holding Corp 20260421 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 20260421 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260421 0 11.98 11.98 10.25 10.375 76800 10.375 down down correct
CORT.US Corcept Therapeutics Incorporated 20260421 0 46.39 46.68 44.5 45.1 961800 45.1 down down correct
COST.US Costco Wholesale Corporation 20260421 0 994.37 1006.5 986.7 1005.81 1367093 1004.3526 up up correct
CPHC.US Canterbury Park Holding Corporation 20260421 0 15.8 15.8 15.55 15.75 1200 15.75 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260421 0 3.2 3.21 2.98 3.05 50969 3.05 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260421 0 0.389 0.389 0.35 0.357 44700 0.357 down up incorrect
CPRDX.US CPRDX 20260421 0 11.36 11.36 11.36 11.36 0 11.36
CPREX.US CPREX 20260421 0 11.36 11.36 11.36 11.36 0 11.36
CPRSX.US CPRSX 20260421 0 11.35 11.35 11.35 11.35 0 11.35
CPRT.US Copart Inc 20260421 0 33.78 34.52 33.62 33.74 6325400 33.74 down up incorrect
CPRTX.US CPRTX 20260421 0 11.35 11.35 11.35 11.35 0 11.35
CPRX.US Catalyst Pharmaceuticals Inc 20260421 0 25.91 26.03 25.6 25.64 835500 25.64 down up incorrect
CPSH.US CPS Technologies Corporation 20260421 0 5.17 5.32 5.05 5.17 263800 5.17
CPSS.US Consumer Portfolio Services Inc 20260421 0 8.7 8.88 8.52 8.56 28900 8.56 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260421 0 14.25 14.27 14.061 14.09 63400 14.09 down down correct
CRAI.US CRA International Inc 20260421 0 157.11 161.24 155.41 156.43 164900 156.43 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260421 0 10.73 10.75 10.13 10.295 185700 10.295 down down correct
CRBU.US Caribou Biosciences Inc 20260421 0 2.3 2.325 2.2301 2.25 1941357 2.25 down down correct
CRCT.US Cricut Inc 20260421 0 4.56 4.69 4.56 4.62 494379 4.62 up up correct
CRDF.US Cardiff Oncology Inc 20260421 0 1.77 1.8 1.65 1.65 815200 1.65 down up incorrect
CRDFX.US CRDFX 20260421 0 22.43 22.43 22.43 22.43 0 22.43
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260421 0 22.43 22.43 22.43 22.43 0 22.43
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260421 0 1.53 1.695 1.515 1.63 2401300 1.63 up down incorrect
CRDLX.US CRDLX 20260421 0 22.42 22.42 22.42 22.42 0 22.42
CRDTX.US Griffin Inst Access Credit Fund CL A 20260421 0 22.43 22.43 22.43 22.43 0 22.43
CREDX.US CREDX 20260421 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260421 0 0.57 0.77 0.55 0.64 16374500 0.64 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260421 0 11.6 11.68 11.44 11.49 379400 11.49 down down correct
CREX.US Creative Realities Inc 20260421 0 4.35 4.42 4.01 4.15 231200 4.15 down down correct
CRIS.US Curis Inc 20260421 0 0.64 0.64 0.57 0.6 452600 0.6 down down correct
CRKN.US Crown ElectroKinetics Corp 20260421 0 0.068 0.068 0.068 0.068 0 0.068
CRMD.US CorMedix Inc 20260421 0 7.63 7.63 7.36 7.38 798900 7.38 down down correct
CRMT.US America's Car 20260421 0 13.97 14.62 12.64 12.96 154000 12.96 down down correct
CRNC.US Cerence Inc 20260421 0 9.1 9.19 8.69 8.71 723300 8.71 down down correct
CRNT.US Ceragon Networks Ltd 20260421 0 2.58 2.6 2.4995 2.55 317126 2.55 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260421 0 40.58 40.58 38.685 38.9 893400 38.9 down down correct
CRON.US Cronos Group Inc 20260421 0 2.77 2.77 2.69 2.73 1463500 2.73 down down correct
CROX.US Crocs Inc 20260421 0 111.86 113.16 106.95 107.35 1350100 107.35 down down correct
CRSP.US CRISPR Therapeutics AG 20260421 0 57.46 58.47 55.39 55.54 2249700 55.54 down down correct
CRSR.US Corsair Gaming Inc 20260421 0 6.52 6.67 6.47 6.52 692500 6.52
CRTD.US Creatd Inc 20260421 0 8 9.9 8 8 400 8
CRTO.US Criteo S.A 20260421 0 19.62 19.98 19.28 19.35 170000 19.35 down down correct
CRUS.US Cirrus Logic Inc 20260421 0 169.16 171.03 167.75 169.77 810800 169.77 up up correct
CRVL.US CorVel Corporation 20260421 0 55.01 56.47 54.68 56.41 267700 56.41 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260421 0 15.6 17.28 15.56 17.14 1486700 17.14 up up correct
CRWD.US CrowdStrike Holdings Inc 20260421 0 439.75 459.15 436.5 449.61 3671100 449.61 up up correct
CRWS.US Crown Crafts Inc 20260421 0 2.79 2.87 2.77 2.85 70900 2.85 up up correct
CSBR.US Champions Oncology Inc 20260421 0 5.93 6.01 5.8 5.8 23600 5.8 down down correct
CSCO.US Cisco Systems Inc 20260421 0 87.92 89.8 87.16 89.7 18653400 89.7 up up correct
CSGP.US CoStar Group Inc 20260421 0 40.16 41.03 38.77 38.91 4004100 38.91 down down correct
CSGS.US CSG Systems International Inc 20260421 0 80.29 80.38 80.25 80.31 314200 80.31 up down incorrect
CSIQ.US Canadian Solar Inc 20260421 0 13.22 13.28 12.29 12.38 2272700 12.38 down up incorrect
CSPI.US CSP Inc 20260421 0 9.3 9.56 9 9.21 10400 9.21 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260421 0 19.44 19.52 19.13 19.16 395200 19.16 down up incorrect
CSTE.US Caesarstone Ltd 20260421 0 1.69 1.74 1.67 1.68 62303 1.68 down down correct
CSTL.US Castle Biosciences Inc 20260421 0 25.19 25.715 24.37 24.58 492900 24.58 down down correct
CSWC.US Capital Southwest Corporation 20260421 0 23.97 24.03 23.63 23.78 688100 23.78 down down correct
CSX.US CSX Corporation 20260421 0 43.64 43.8 43.23 43.37 11445600 43.37 down up incorrect
CTAS.US Cintas Corporation 20260421 0 177.9 179.17 175.28 176.26 1991000 176.26 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260421 0 65.96 66.23 65 65.1 95100 65.1 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260421 0 4.64 4.715 4.544 4.63 708026 4.63 down down correct
CTLP.US Cantaloupe Inc 20260421 0 10.8 10.84 10.76 10.77 908084 10.77 down down correct
CTMX.US CytomX Therapeutics Inc 20260421 0 4.89 4.99 4.73 4.76 3915600 4.76 down down correct
CTRE.US CareTrust REIT Inc 20260421 0 39.42 39.42 38.15 38.36 2162100 38.36 down down correct
CTRM.US Castor Maritime Inc 20260421 0 1.83 1.87 1.74 1.75 54900 1.75 down down correct
CTRN.US Citi Trends Inc 20260421 0 50.67 51.65 49.03 49.26 116600 49.26 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260421 0 60.36 61.86 60.08 60.45 5415700 60.45 up up correct
CTSO.US Cytosorbents Corporation 20260421 0 0.64 0.64 0.62 0.621 22600 0.621 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260421 0 0.9 0.9 0.831 0.845 325100 0.845 down down correct
CUE.US Cue Biopharma Inc 20260421 0 0.8434 0.859 0.5964 0.67 448251 20.1 down up incorrect
CUEN.US Cuentas Inc 20260421 0 0.25 0.25 0.25 0.25 0 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20260421 0 14.25 14.25 14.25 14.25 500 14.25
CURI.US CuriosityStream Inc 20260421 0 3.43 3.515 3.425 3.45 257900 3.45 up down incorrect
CVBF.US CVB Financial Corp 20260421 0 20.64 20.85 20.28 20.29 2742600 20.29 down down correct
CVCO.US Cavco Industries Inc 20260421 0 543.01 548.97 530.5 531.18 108700 531.18 down down correct
CVGI.US Commercial Vehicle Group Inc 20260421 0 4.14 4.36 4.12 4.18 498700 4.18 up up correct
CVGW.US Calavo Growers Inc 20260421 0 27.52 27.93 27.28 27.37 620800 27.1744 down down correct
CVLG.US Covenant Logistics Group Inc 20260421 0 31.19 31.45 30.63 31.27 195566 31.27 up up correct
CVLT.US Commvault Systems Inc 20260421 0 95.57 98.23 93.12 93.63 733000 93.63 down down correct
CVRX.US CVRx Inc. Common Stock 20260421 0 7.29 7.84 7 7.6 556500 7.6 up up correct
CVV.US CVD Equipment Corporation 20260421 0 4.9 4.96 4.65 4.76 94500 4.76 down down correct
CWBC.US Community West Bancshares 20260421 0 24.25 24.44 24.02 24.07 146900 24.07 down down correct
CWCO.US Consolidated Water Co. Ltd 20260421 0 33.53 33.955 33.175 33.21 114720 33.21 down down correct
CWST.US Casella Waste Systems Inc 20260421 0 79.4 81.11 77.48 77.96 1268500 77.96 down down correct
CXDO.US Crexendo Inc 20260421 0 6.71 6.87 6.575 6.58 73500 6.58 down down correct
CYAN.US Cyanotech Corporation 20260421 0 0.36 0.38 0.36 0.38 400 0.38 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260421 0 2.94 3.14 2.94 3 148200 3 up up correct
CYPS.US Cyclo3pss Corporation 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260421 0 10.61 10.88 10.59 10.68 368400 10.68 up up correct
CYTK.US Cytokinetics Incorporated 20260421 0 66.01 66.36 64.53 65.8 1174800 65.8 down down correct
CZNC.US Citizens & Northern Corporation 20260421 0 23.65 23.67 23.18 23.23 25600 23.23 down down correct
CZR.US Caesars Entertainment Inc 20260421 0 27.91 28.39 27.23 27.64 2961900 27.64 down down correct
CZWI.US Citizens Community Bancorp Inc 20260421 0 21.81 21.81 20.42 20.51 20900 20.51 down down correct
DAKT.US Daktronics Inc 20260421 0 19.43 19.68 19.06 19.12 237600 19.12 down down correct
DARE.US Daré Bioscience Inc 20260421 0 2.85 2.95 2.26 2.36 1249800 2.36 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260421 0 21.49 21.5 21.48 21.49 2117966 21.49
DBGI.US Digital Brands Group Inc 20260421 0 1.73 1.742 1.6 1.61 284500 1.61 down down correct
DBVT.US DBV Technologies S.A 20260421 0 21.13 21.42 19.88 19.97 386500 19.97 down down correct
DBX.US Dropbox Inc 20260421 0 24.47 24.92 24.3 24.59 3162700 24.59 up up correct
DCBO.US Docebo Inc 20260421 0 18.37 19.315 17.98 18.21 375381 18.21 down down correct
DCGO.US DocGo Inc 20260421 0 0.676 0.708 0.66 0.69 668000 0.69 up up correct
DCOM.US Dime Community Bancshares Inc 20260421 0 37.15 37.33 36.04 36.23 232000 36.23 down down correct
DCOMP.US Dime Community Bancshares Inc 20260421 0 18.84 18.86 18.8001 18.85 7230 18.85 up up correct
DCTH.US Delcath Systems Inc 20260421 0 10.92 10.95 10.61 10.66 276400 10.66 down up incorrect
DDOG.US Datadog Inc 20260421 0 131.34 135.96 128.67 129.29 4722800 129.29 down up incorrect
DFH.US Dream Finders Homes Inc 20260421 0 16.27 16.555 15.44 15.52 819655 15.52 down down correct
DGICA.US Donegal Group Inc 20260421 0 17.53 17.69 17.465 17.52 81389 17.3195 down down correct
DGICB.US Donegal Group Inc 20260421 0 18.22 18.22 18.22 18.22 314 18.0544
DGII.US Digi International Inc 20260421 0 55.6 56.5 55.32 55.8 236500 55.8 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260421 0 1.05 1.13 1.04 1.05 328400 1.05
DHC.US Diversified Healthcare Trust 20260421 0 7.39 7.48 7.11 7.14 863400 7.14 down down correct
DHCNI.US DHCNI 20260421 0 18.12 18.12 17.79 17.84 10900 17.84 down down correct
DHCNL.US Diversified Healthcare Trust 20260421 0 18.94 18.96 18.81 18.96 7718 18.96 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260421 0 175 175 174.96 174.99 0 174.99 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260421 0 6.15 6.19 5.95 6.01 76600 6.01 down down correct
DIOD.US Diodes Incorporated 20260421 0 96.75 99.15 96.62 97 591500 97 up up correct
DJCO.US Daily Journal Corporation 20260421 0 551.25 555.13 524.69 527.76 64100 527.76 down down correct
DKNG.US DraftKings Inc 20260421 0 22.96 23.54 22.75 22.99 10759900 22.99 up down incorrect
DLHC.US DLH Holdings Corp 20260421 0 5.71 6.11 5.71 5.93 28400 5.93 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20260421 0 13.59 13.62 13.245 13.3 990668 13.3 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260421 0 1.54 1.54 1.47 1.47 12600 1.47 down up incorrect
DLTH.US Duluth Holdings Inc 20260421 0 3.58 3.605 3.44 3.52 119300 3.52 down up incorrect
DLTR.US Dollar Tree Inc 20260421 0 108.4 110.24 103.57 103.83 4931400 103.83 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260421 0 6.56 6.67 6.295 6.42 142600 6.42 down down correct
DMLP.US Dorchester Minerals L.P 20260421 0 28.15 28.305 27.975 28.21 99829 28.21 up up correct
DMRC.US Digimarc Corporation 20260421 0 7.76 8.24 7.61 7.71 348874 7.71 down down correct
DNLI.US Denali Therapeutics Inc 20260421 0 20.5 20.75 19.94 20.13 1026000 20.13 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260421 0 3.95 4.395 3.88 3.98 4471100 3.98 up down incorrect
DOCU.US DocuSign Inc 20260421 0 47.94 49.27 47.36 47.6 2487200 47.6 down up incorrect
DOGZ.US Dogness (International) Corporation 20260421 0 1.36 1.4 1.32 1.32 22600 1.32 down up incorrect
DOMO.US Domo Inc 20260421 0 3.88 4.105 3.75 3.94 1204300 3.94 up down incorrect
DORM.US Dorman Products Inc 20260421 0 111.94 112.42 109.42 110.26 146700 110.26 down up incorrect
DOX.US Amdocs Limited 20260421 0 67.12 68.02 66 66.37 847200 66.37 down down correct
DOYU.US DouYu International Holdings Limited 20260421 0 5.12 5.17 5 5.05 8900 5.05 down down correct
DPRO.US Draganfly Inc. Common Shares 20260421 0 5.99 6.285 5.87 6.04 1851139 6.04 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260421 0 16.17 16.17 15.8 15.899 2200 15.59 down down correct
DRIO.US DarioHealth Corp 20260421 0 7.44 7.58 7.1 7.275 10800 7.275 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260421 0 1.38 1.39 1.28 1.32 50200 1.32 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260421 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260421 0 13.3 13.46 13.01 13.04 1204000 13.04 down down correct
DSGN.US Design Therapeutics Inc 20260421 0 13.16 13.54 12.81 13.29 453800 13.29 up up correct
DSGX.US The Descartes Systems Group Inc 20260421 0 77.17 78.45 75.7 75.91 594600 75.91 down down correct
DSP.US Viant Technology Inc 20260421 0 11.23 11.5122 10.64 10.68 209871 10.68 down down correct
DSWL.US Deswell Industries Inc 20260421 0 3.45 3.46 3.28 3.34 8900 3.34 down down correct
DTIL.US Precision BioSciences Inc 20260421 0 7.6 7.7 7.37 7.44 139300 7.44 down down correct
DTSS.US Datasea Inc 20260421 0 0.9813 1.12 0.9813 1.12 58993 1.12 up up correct
DTST.US Data Storage Corporation 20260421 0 3.99 4.01 3.94 3.95 6000 3.95 down up incorrect
DTSTW.US Data Storage Corporation 20260421 0 0.065 0.0678 0.0421 0.0659 18960 0.0659 up down incorrect
DUO.US Fangdd Network Group Ltd 20260421 0 1.38 1.43 1.38 1.4 30900 1.4 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260421 0 104.68 107.34 102.51 102.63 1646100 102.63 down up incorrect
DUOT.US Duos Technologies Group Inc 20260421 0 9.34 9.6 8.6 8.61 660165 8.61 down up incorrect
DWSN.US Dawson Geophysical Company 20260421 0 2.62 2.67 2.58 2.58 39400 2.58 down down correct
DXCM.US DexCom Inc 20260421 0 64.87 65 62.41 62.6 4354800 62.6 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260421 0 0.6 0.65 0.6 0.63 201900 0.63 up up correct
DXPE.US DXP Enterprises Inc 20260421 0 157.22 163.42 157.02 160.54 218200 160.54 up up correct
DXYN.US The Dixie Group Inc 20260421 0 0.36 0.36 0.36 0.36 100 0.36
DYAI.US Dyadic International Inc 20260421 0 0.88 0.88 0.81 0.84 87400 0.84 down down correct
DYN.US Dyne Therapeutics Inc 20260421 0 19.93 20.09 19.035 19.21 2359200 19.21 down down correct
EA.US Electronic Arts Inc 20260421 0 203.1 203.56 203 203.55 1010400 203.55 up up correct
EBAY.US eBay Inc 20260421 0 106.71 107.34 103.89 105.4 5662700 105.4 down down correct
EBC.US Eastern Bankshares Inc 20260421 0 20.93 21.07 20.36 20.39 2057600 20.39 down down correct
EBET.US Esports Technologies Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 15145 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260421 0 22.24 22.75 21.71 21.86 67900 21.86 down down correct
EBON.US Ebang International Holdings Inc 20260421 0 2.82 2.86 2.61 2.77 14600 2.77 down down correct
ECOR.US electroCore Inc 20260421 0 6.28 6.55 6.01 6.2 63600 6.2 down down correct
ECPG.US Encore Capital Group Inc 20260421 0 83.02 83.72 81.45 81.75 350600 81.75 down down correct
EDAP.US EDAP TMS S.A 20260421 0 3.43 3.52 3.17 3.44 13900 3.44 up up correct
EDIT.US Editas Medicine Inc 20260421 0 3.59 3.592 3.25 3.3 1596800 3.3 down down correct
EDRY.US EuroDry Ltd 20260421 0 21.25 21.5 20.14 21.48 17289 21.48 up up correct
EDSA.US Edesa Biotech Inc 20260421 0 6.8 7.7 6.74 7.65 299100 7.65 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260421 0 1.038 1.038 1 1 1000 1 down down correct
EDUC.US Educational Development Corporation 20260421 0 1.38 1.4 1.37 1.39 4900 1.39 up up correct
EEFT.US Euronet Worldwide Inc 20260421 0 75.99 78.05 75.5 77.05 1379700 77.05 up up correct
EEIQ.US Elite Education Group International Limited 20260421 0 3.83 4.5 3.83 4.26 302700 4.26 up up correct
EFOI.US Energy Focus Inc 20260421 0 5.74 6 4.53 4.53 3526058 4.53 down down correct
EFSC.US Enterprise Financial Services Corp 20260421 0 58.35 58.76 57.3 57.53 224200 57.53 down down correct
EFTR.US Effector Therapeutics Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 206 0.0002
EGAN.US eGain Corporation 20260421 0 8.08 8.265 7.73 7.75 135958 7.75 down up incorrect
EGBN.US Eagle Bancorp Inc 20260421 0 28.12 28.25 27.33 27.46 290400 27.46 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260421 0 29.17 29.17 29.115 29.115 400 29.115 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260421 0 0.35 0.35 0.35 0.35 0 0.35
EH.US EHang Holdings Limited 20260421 0 11.215 11.31 10.73 10.78 504800 10.78 down up incorrect
EHTH.US eHealth Inc 20260421 0 1.85 1.9662 1.82 1.83 313006 1.83 down up incorrect
EIOAX.US EIOAX 20260421 0 8.26 8.26 8.26 8.26 0 8.26
EIOMX.US EIOMX 20260421 0 8.14 8.14 8.14 8.14 0 8.14
EJH.US E 20260421 0 1.78 1.8 1.72 1.7447 6069 1.7447 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260421 0 11.47 11.69 11 11.12 33100 11.12 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260421 0 4.2 4.2 3.95 3.96 2144100 3.96 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260421 0 0.11 0.17 0.11 0.11 8616 0.11
ELSE.US Electro 20260421 0 7.52 7.66 7.52 7.63 436200 7.63 up up correct
ELTK.US Eltek Ltd 20260421 0 8.25 8.3 8.25 8.26 900 8.26 up up correct
ELYS.US Elys Game Technology Corp 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260421 0 1.17 1.18 1.16 1.18 16593 1.18 up up correct
EML.US The Eastern Company 20260421 0 22.01 22.09 21.67 21.84 7400 21.84 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260421 0 0.94 0.976 0.862 0.879 474700 0.879 down up incorrect
ENPH.US Enphase Energy Inc 20260421 0 34.18 36.05 33.46 33.62 7178800 33.62 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260421 0 0.49 0.49 0.444 0.452 299000 0.452 down down correct
ENSG.US The Ensign Group Inc 20260421 0 197.55 198.67 189.22 191.74 799900 191.74 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260421 0 13.77 13.83 13.185 13.24 114861 13.24 down down correct
ENTG.US Entegris Inc 20260421 0 150 151.9 145.95 146.99 2997600 146.8884 down down correct
ENTX.US Entera Bio Ltd 20260421 0 1.35 1.35 1.15 1.19 263487 1.19 down down correct
ENVB.US Enveric Biosciences Inc 20260421 0 3.43 3.56 2.99 3.37 4528900 3.37 down up incorrect
ENVX.US Enovix Corporation 20260421 0 6.955 6.99 6.5 6.53 6766300 6.53 down up incorrect
EOLS.US Evolus Inc 20260421 0 5.11 5.11 4.915 4.93 819000 4.93 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260421 0 7.26 7.375 6.955 7.03 20252600 7.03 down up incorrect
EPSN.US Epsilon Energy Ltd 20260421 0 5.96 6 5.86 6 139789 6 up up correct
EQ.US Equillium Inc 20260421 0 1.99 2.2 1.93 2.15 374700 2.15 up up correct
EQBK.US Equity Bancshares Inc 20260421 0 45.35 45.44 44.7 44.9 124400 44.9 down down correct
EQIX.US Equinix Inc. (REIT) 20260421 0 1100.54 1108.1899 1087.17 1094.34 507400 1094.34 down down correct
ERAS.US Erasca Inc. Common Stock 20260421 0 21.86 23.275 20.7 22.41 8970100 22.41 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260421 0 11.81 11.83 11.51 11.56 18452200 11.56 down down correct
ERIE.US Erie Indemnity Company 20260421 0 253.47 257.54 251.77 253.85 215400 253.85 up up correct
ERII.US Energy Recovery Inc 20260421 0 10.74 10.86 10.23 10.37 710700 10.37 down down correct
ESCA.US Escalade Incorporated 20260421 0 18.57 18.86 18.4 18.53 20153 18.53 down down correct
ESEA.US Euroseas Ltd 20260421 0 70.63 70.89 66.875 67.35 51374 67.35 down down correct
ESLT.US Elbit Systems Ltd 20260421 0 875.34 878 850.5 865.48 95800 865.48 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260421 0 2.02 2.03 1.87 1.92 12393200 1.92 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260421 0 114.68 116.105 111.51 111.51 123900 111.51 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260421 0 29.18 29.18 28.7 28.7 5900 28.7 down down correct
ESTA.US Establishment Labs Holdings Inc 20260421 0 67.11 68.65 63.93 64.06 428800 64.06 down down correct
ETON.US Eton Pharmaceuticals Inc 20260421 0 25.11 25.11 23.33 23.54 404700 23.54 down up incorrect
ETSY.US Etsy Inc 20260421 0 63.98 65.485 63.58 65.19 2949358 65.19 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260421 0 12.43 12.5 11.95 12.01 98700 12.01 down up incorrect
EVER.US EverQuote Inc 20260421 0 16.97 17.29 16.62 16.77 792500 16.77 down down correct
EVFM.US Evofem Biosciences Inc 20260421 0 0.009 0.009 0.008 0.008 212100 0.008 down down correct
EVGN.US Evogene Ltd 20260421 0 0.83 0.83 0.8 0.8 15300 0.8 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260421 0 2.21 2.236 2.11 2.12 3289500 2.12 down down correct
EVGOW.US EVgo Equity Warrants 20260421 0 0.025 0.026 0.0221 0.0222 60396 0.0222 down down correct
EVLO.US Evelo Biosciences Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 437 0.0001
EVLV.US Newhold Investment Corp 20260421 0 6.55 6.898 6.535 6.63 2620500 6.63 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260421 0 0.1398 0.1499 0.122 0.13 56868 0.13 down down correct
EVOL.US Evolving Systems Inc 20260421 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260421 0 119.03 121.39 118.69 120.9 2255800 120.9 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260421 0 5.83 5.83 5.81 5.82 268300 5.82 down down correct
EWTX.US Edgewise Therapeutics Inc 20260421 0 33.95 34.115 32.09 32.45 711200 32.45 down down correct
EXC.US Exelon Corporation 20260421 0 46.43 46.61 46.08 46.27 10099500 46.27 down down correct
EXEL.US Exelixis Inc 20260421 0 44.18 46 44.13 45.89 3498100 45.89 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260421 0 0.888 0.91 0.853 0.872 482000 0.872 down down correct
EXLS.US ExlService Holdings Inc 20260421 0 31.8 32.47 31.71 31.87 1419900 31.87 up up correct
EXPD.US Expeditors International of Washington Inc 20260421 0 149.59 151.78 148.58 150.98 1050600 150.98 up up correct
EXPE.US Expedia Group Inc 20260421 0 273.81 279.76 271.12 273.8 1535100 273.8 down down correct
EXPI.US eXp World Holdings Inc 20260421 0 6.73 6.87 6.48 6.49 697600 6.49 down down correct
EXPO.US Exponent Inc 20260421 0 68.15 69.24 67.51 68.29 424100 68.29 up up correct
EXTR.US Extreme Networks Inc 20260421 0 18.35 19.65 18.1401 18.67 5260390 18.67 up up correct
EYE.US National Vision Holdings Inc 20260421 0 25.45 25.96 24.79 25.13 1370300 25.13 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260421 0 35.53 35.53 35.511 35.511 308 35.3698 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260421 0 15.04 15.18 14.09 14.11 1534800 14.11 down down correct
EZGO.US EZGO Technologies Ltd 20260421 0 1.4 1.4 1.29 1.38 24100 1.38 down down correct
EZPW.US EZCORP Inc 20260421 0 30.86 31 30.37 30.6 533100 30.6 down down correct
FA.US First Advantage Corporation Common Stock 20260421 0 12.68 13.33 12.58 13.25 949952 13.25 up up correct
FAMI.US Farmmi Inc 20260421 0 1.22 1.23 1.19 1.22 20300 1.22
FANG.US Diamondback Energy Inc 20260421 0 184.46 189.98 183.09 189.8 2447000 189.8 up up correct
FARM.US Farmer Bros. Co 20260421 0 1.25 1.26 1.25 1.26 32804 1.26 up up correct
FAST.US Fastenal Company 20260421 0 45.51 45.91 45.4 45.7 6424100 45.4578 up up correct
FATE.US Fate Therapeutics Inc 20260421 0 1.4 1.4 1.32 1.35 1215299 1.35 down down correct
FB.US Meta Platforms Inc. 20260421 0 43.37 43.393 43.37 43.393 385 43.393 up up correct
FBIO.US Fortress Biotech Inc 20260421 0 2.33 2.41 2.22 2.23 319900 2.23 down down correct
FBIOP.US Fortress Biotech Inc 20260421 0 13.27 13.38 13.19 13.31 7600 13.31 up up correct
FBIZ.US First Business Financial Services Inc 20260421 0 59.14 59.39 57.11 57.3 38800 57.3 down up incorrect
FBNC.US First Bancorp 20260421 0 59.93 60.67 59.05 59.16 140155 59.16 down up incorrect
FBRT.US PE 20260421 0 19.73 19.92 19.7 19.7 15016 19.7 down up incorrect
FBRX.US Forte Biosciences Inc 20260421 0 34.5 34.82 32.745 32.84 201800 32.84 down up incorrect
FCAP.US First Capital Inc 20260421 0 54.05 54.05 52.99 52.99 2600 52.99 down down correct
FCBC.US First Community Bankshares Inc 20260421 0 43.1 43.33 42.28 42.51 101600 42.51 down down correct
FCCO.US First Community Corporation 20260421 0 31.06 31.41 30.16 30.22 46800 30.22 down down correct
FCEL.US FuelCell Energy Inc 20260421 0 8.53 10.34 8.53 9.49 18824000 9.49 up up correct
FCFS.US FirstCash Inc 20260421 0 205.72 208.77 205.46 208.07 215500 208.07 up up correct
FCNCA.US First Citizens BancShares Inc 20260421 0 2050.3401 2095.52 2050.3401 2053.8999 78700 2053.8999 up up correct
FCNCP.US First Citizens BancShares Inc 20260421 0 21.59 21.59 21.485 21.49 1500 21.49 down down correct
FCREX.US FCREX 20260421 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20260421 0 11.93 11.93 11.93 11.93 0 11.93
FCRUX.US FCRUX 20260421 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20260421 0 1.94 2.18 1.94 2.04 99500 2.04 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260421 0 45.43 45.67 45.43 45.47 5500 45.47 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260421 0 9.89 10.09 9.67 9.76 843200 9.76 down down correct
FDUS.US Fidus Investment Corporation 20260421 0 18.9 18.99 18.52 18.55 194800 18.55 down down correct
FECAX.US FECAX 20260421 0 22.16 22.16 22.16 22.16 0 22.16
FEIM.US Frequency Electronics Inc 20260421 0 55.89 57.81 54.06 54.69 139700 54.69 down down correct
FELE.US Franklin Electric Co. Inc 20260421 0 100.33 101.52 100.16 101.04 276700 101.04 up up correct
FEMY.US Femasys Inc. Common Stock 20260421 0 0.423 0.434 0.41 0.417 384000 0.417 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260421 0 6.74 6.75 6.54 6.54 71796 6.54 down down correct
FFBC.US First Financial Bancorp 20260421 0 29.65 29.72 29.13 29.23 868000 29.23 down down correct
FFBW.US FFBW Inc 20260421 0 15.45 15.45 15.45 15.45 0 15.45
FFIC.US Flushing Financial Corporation 20260421 0 16.28 16.31 15.89 15.93 147100 15.93 down up incorrect
FFIN.US First Financial Bankshares Inc 20260421 0 32.6 32.94 32.18 32.26 916700 32.26 down up incorrect
FFIV.US F5 Networks Inc 20260421 0 314.91 319.68 314.31 315.56 801100 315.56 up up correct
FGBI.US First Guaranty Bancshares Inc 20260421 0 9.72 9.81 9.34 9.68 16800 9.68 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260421 0 17.3 17.35 17.2 17.2 2000 17.2 down down correct
FHB.US First Hawaiian Inc 20260421 0 27.14 27.475 26.785 26.87 2300000 26.87 down up incorrect
FHN.US PF 20260421 0 18 18 17.838 17.95 7207 17.95 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260421 0 5.47 5.47 5.25 5.27 96285 5.27 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260421 0 34.49 34.75 34.1 34.23 869200 34.23 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260421 0 16.7 17.2999 16.23 16.39 12924 16.39 down down correct
FISI.US Financial Institutions Inc 20260421 0 34.96 34.99 34.01 34.22 114600 34.22 down down correct
FISV.US Fiserv Inc 20260421 0 64.87 65.29 62.93 63.26 4639700 63.26 down down correct
FITB.US Fifth Third Bancorp 20260421 0 51.15 51.86 50.91 51.1 6838200 51.1 down down correct
FITBI.US Fifth Third Bancorp 20260421 0 25.31 25.34 25.29 25.3 30600 25.3 down down correct
FITBO.US Fifth Third Bancorp 20260421 0 19.433 19.599 19.433 19.46 12900 19.46 up up correct
FITBP.US Fifth Third Bancorp 20260421 0 24.23 24.23 23.9 24.06 9500 24.06 down down correct
FIVE.US Five Below Inc 20260421 0 248.94 251.63 236.18 237.1 1484200 237.1 down down correct
FIVN.US Five9 Inc 20260421 0 16.32 17.24 16.15 16.49 2352400 16.49 up up correct
FIZZ.US National Beverage Corp 20260421 0 33.79 33.8 32.78 32.93 232900 32.93 down down correct
FKWL.US Franklin Wireless Corp 20260421 0 3.63 3.68 3.63 3.68 1600 3.68 up up correct
FLEX.US Flex Ltd 20260421 0 84.5 86.87 84.33 85.14 5480100 85.14 up up correct
FLGT.US Fulgent Genetics Inc 20260421 0 16.28 16.47 15.9 15.94 295800 15.94 down down correct
FLL.US Full House Resorts Inc 20260421 0 2.69 2.69 2.46 2.46 86400 2.46 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260421 0 13.085 13.68 12.635 12.77 5598700 12.77 down down correct
FLNT.US Fluent Inc 20260421 0 3.53 3.53 3.36 3.46 6300 3.46 down down correct
FLUX.US Flux Power Holdings Inc 20260421 0 1.32 1.37 1.27 1.3 181600 1.3 down down correct
FLWS.US 1 20260421 0 4.55 4.83 3.92 4 4460500 4 down down correct
FLXN.US Flexion Therapeutics Inc 20260421 0 25.745 25.745 25.665 25.665 3013 24.9841 down down correct
FLXS.US Flexsteel Industries Inc 20260421 0 46.75 52.52 46.3 50.04 129241 50.04 up down incorrect
FLYW.US Flywire Corporation 20260421 0 13.84 14.09 13.645 13.69 1427700 13.69 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260421 0 27.2 27.76 26.56 26.83 57889 26.83 down up incorrect
FMBH.US First Mid Bancshares Inc 20260421 0 43.46 43.568 42.74 42.84 63527 42.84 down up incorrect
FMNB.US Farmers National Banc Corp 20260421 0 14.01 14.07 13.67 13.7 420400 13.7 down down correct
FNCH.US Finch Therapeutics Group Inc 20260421 0 8.323 8.328 8.25 8.267 1453 8.267 down down correct
FNKO.US Funko Inc 20260421 0 4.52 4.63 4.345 4.39 468000 4.39 down up incorrect
FNLC.US The First Bancorp Inc 20260421 0 29.48 29.53 28.69 28.69 19900 28.69 down up incorrect
FNWB.US First Northwest Bancorp 20260421 0 10.285 10.36 10.04 10.04 24139 10.04 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260421 0 34.26 34.68 31.22 32.39 13600 32.39 down up incorrect
FOLD.US Amicus Therapeutics Inc 20260421 0 14.45 14.47 14.45 14.46 2587500 14.46 up up correct
FONR.US FONAR Corporation 20260421 0 18.8 18.81 18.78 18.8 85200 18.8
FORA.US Forian Inc 20260421 0 2.15 2.16 2.15 2.155 47035 2.155 up up correct
FORM.US FormFactor Inc 20260421 0 145.9 152 141.71 142.04 2185627 142.04 down down correct
FORR.US Forrester Research Inc 20260421 0 6.11 6.46 6.02 6.29 98300 6.29 up up correct
FORTY.US Formula Systems (1985) Ltd 20260421 0 128.81 128.81 128.81 128.81 49 128.81
FOSL.US Fossil Group Inc 20260421 0 5.6 5.635 5.39 5.43 460200 5.43 down down correct
FOX.US Fox Corporation 20260421 0 57.74 58.29 57.41 57.63 773900 57.63 down down correct
FOXA.US Fox Corporation 20260421 0 64.75 65.3 64.25 64.31 2483900 64.31 down down correct
FOXF.US Fox Factory Holding Corp 20260421 0 17.45 18.2 17.4 17.6 367200 17.6 up up correct
FRAF.US Franklin Financial Services Corporation 20260421 0 60 60 56.2 56.59 38000 56.2486 down down correct
FRBA.US First Bank 20260421 0 16.83 16.92 16.45 16.52 40800 16.52 down down correct
FRHC.US Freedom Holding Corp 20260421 0 161.5 162.05 155.4 155.42 102300 155.42 down up incorrect
FRME.US First Merchants Corporation 20260421 0 41.4 41.4 40.25 40.36 292800 40.36 down up incorrect
FROG.US JFrog Ltd 20260421 0 45.76 47.385 45.67 46.1 1701800 46.1 up down incorrect
FROPX.US FROPX 20260421 0 14.56 14.56 14.56 14.56 0 14.4012
FRPH.US FRP Holdings Inc 20260421 0 21.93 22.01 21.5 21.52 41800 21.52 down down correct
FRPT.US Freshpet Inc 20260421 0 68.04 68.71 64.35 64.83 1342900 64.83 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260421 0 8.795 9.185 8.77 8.83 26732000 8.83 up up correct
FRST.US Primis Financial Corp 20260421 0 14.27 14.27 13.99 14 261100 14 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260421 0 2.38 2.39 2.12 2.15 135000 2.15 down down correct
FSBC.US Five Star Bancorp 20260421 0 40.98 41.33 40.04 40.25 121920 40.25 down down correct
FSBW.US FS Bancorp Inc 20260421 0 41.53 41.67 41.41 41.55 13602 41.55 up up correct
FSEA.US First Seacoast Bancorp 20260421 0 11.74 11.76 11.5001 11.6 19314 11.6 down down correct
FSLR.US First Solar Inc 20260421 0 193.19 195.37 185.13 186.61 1860900 186.61 down down correct
FSTR.US L.B. Foster Company 20260421 0 30 30.27 29.78 29.94 256500 29.94 down down correct
FSV.US FirstService Corporation 20260421 0 150 150.9 146.45 146.72 160200 146.72 down down correct
FTCI.US FTC Solar Inc 20260421 0 4.79 5.24 4.77 4.92 135300 4.92 up up correct
FTDR.US Frontdoor Inc 20260421 0 62.82 63.59 61.58 61.69 506800 61.69 down down correct
FTEK.US Fuel Tech Inc 20260421 0 1.38 1.405 1.355 1.37 86746 1.37 down down correct
FTFT.US Future FinTech Group Inc 20260421 0 1.36 1.42 1.16 1.18 46300 1.18 down down correct
FTHM.US Fathom Holdings Inc 20260421 0 0.9807 1.1292 0.9523 1.08 431363 1.08 up up correct
FTNT.US Fortinet Inc 20260421 0 82.23 85.68 82.1 85.26 5158100 85.26 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260421 0 8.74 8.74 8.681 8.704 25900 8.676 down down correct
FULC.US Fulcrum Therapeutics Inc 20260421 0 8 8.025 7.48 7.53 839000 7.53 down down correct
FULT.US Fulton Financial Corporation 20260421 0 22.12 22.27 21.78 21.86 1942200 21.86 down down correct
FULTP.US Fulton Financial Corporation 20260421 0 18.83 18.96 18.7 18.96 8500 18.96 up up correct
FUNC.US First United Corporation 20260421 0 38.62 38.62 37.39 37.91 20500 37.91 down down correct
FUND.US Sprott Focus Trust Inc 20260421 0 9.92 9.99 9.87 9.94 28300 9.94 up up correct
FUSB.US First US Bancshares Inc 20260421 0 15.79 15.85 15.79 15.85 1300 15.85 up up correct
FUTU.US Futu Holdings Limited 20260421 0 165.09 165.32 161.89 162.65 837900 162.65 down down correct
FVCB.US FVCBankcorp Inc 20260421 0 15.6 15.69 15.29 15.44 98600 15.3711 down down correct
FWONA.US Formula One Group 20260421 0 82.99 83.13 80.8 81.19 87100 81.19 down down correct
FWONK.US Formula One Group 20260421 0 89.74 90.37 87.485 87.87 1564400 87.87 down down correct
FWRD.US Forward Air Corporation 20260421 0 23.2 23.55 22.79 23.1 456700 23.1 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260421 0 12.84 13.17 12.61 12.66 1260400 12.66 down down correct
FXNC.US First National Corporation 20260421 0 29.32 29.62 28.61 28.66 84900 28.66 down down correct
GABC.US German American Bancorp Inc 20260421 0 44.4 44.5 43.27 43.33 118223 43.33 down down correct
GAIA.US Gaia Inc 20260421 0 2.89 3.07 2.89 2.93 59300 2.93 up up correct
GAIN.US Gladstone Investment Corporation 20260421 0 15.88 16.06 15.79 15.95 338100 15.8715 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260421 0 24.96 24.968 24.96 24.96 1000 24.96
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260421 0 23.94 24.08 23.88 24.07 11200 24.07 up up correct
GALT.US Galectin Therapeutics Inc 20260421 0 2.32 2.37 2.24 2.28 312300 2.28 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260421 0 3.76 3.8687 3.665 3.71 451852 3.71 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260421 0 0.456 0.471 0.433 0.453 4757600 0.453 down up incorrect
GANX.US Gain Therapeutics Inc 20260421 0 2.14 2.19 2.07 2.09 457809 2.09 down up incorrect
GASS.US StealthGas Inc 20260421 0 9.28 9.39 8.91 8.94 128059 8.94 down up incorrect
GBCI.US Glacier Bancorp Inc 20260421 0 49.39 49.7 48.84 49.05 732600 49.05 down down correct
GBDC.US Golub Capital BDC Inc 20260421 0 13.65 13.73 13.23 13.25 2353400 13.25 down down correct
GBLI.US Global Indemnity Group LLC 20260421 0 28.02 28.25 28.02 28.02 1100 28.02
GBNY.US Generations Bancorp NY Inc 20260421 0 14.85 14.99 14.85 14.948 400 14.948 up up correct
GCBC.US Greene County Bancorp Inc 20260421 0 23.38 23.44 23 23.06 10600 23.06 down up incorrect
GCMG.US GCM Grosvenor Inc 20260421 0 10.95 11.17 10.785 10.81 316740 10.81 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260421 0 22.56 22.56 22.56 22.56 0 22.56
GDEN.US Golden Entertainment Inc 20260421 0 28.54 28.73 28.23 28.25 545000 25.5289 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260421 0 17.06 17.5367 17.06 17.3 3048 17.3 up up correct
GDEVW.US Nexters Inc. Warrant 20260421 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260421 0 2.38 2.42 2.31 2.31 923300 2.31 down down correct
GDS.US GDS Holdings Limited 20260421 0 44.74 44.74 43.11 43.46 1615400 43.46 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260421 0 5.94 6.23 5.86 5.9 1179000 5.9 down down correct
GECC.US Great Elm Capital Corporation 20260421 0 5.43 5.4999 5.3 5.31 36311 5.31 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260421 0 25.18 25.71 25.18 25.3 4500 25.3 up up correct
GEG.US Great Elm Group Inc 20260421 0 2.11 2.11 2.05 2.05 800 2.05 down down correct
GENC.US Gencor Industries Inc 20260421 0 15.06 15.06 14.54 14.54 22976 14.54 down down correct
GENE.US Genetic Technologies Limited 20260421 0 1945 1945 1925.7 1925.7 147 1925.7 down down correct
GEOS.US Geospace Technologies Corporation 20260421 0 9.76 9.91 9.43 9.49 118575 9.49 down down correct
GERN.US Geron Corporation 20260421 0 1.55 1.56 1.47 1.5 15756800 1.5 down down correct
GEVO.US Gevo Inc 20260421 0 1.81 1.89 1.8 1.82 3372500 1.82 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260421 0 0.543 0.584 0.504 0.522 373600 0.522 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260421 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260421 0 59.67 60.98 58.4 59.245 5687100 59.245 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260421 0 47.83 48.51 47.32 47.8 708000 47.8 down down correct
GH.US Guardant Health Inc 20260421 0 91.07 95.18 90.28 90.36 2471000 90.36 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260421 0 21.84 22.36 20.375 20.65 453900 20.65 down up incorrect
GIGGU.US GigCapital4 Inc 20260421 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260421 0 0.415 0.415 0.415 0.415 48055 0.415
GIGM.US GigaMedia Limited 20260421 0 1.41 1.44 1.41 1.43 6200 1.43 up up correct
GIII.US G 20260421 0 31.44 32.06 31.44 31.9 524400 31.9 up up correct
GILD.US Gilead Sciences Inc 20260421 0 136.18 136.34 132.22 133.29 6070300 133.29 down down correct
GILT.US Gilat Satellite Networks Ltd 20260421 0 18.36 18.68 17.78 17.92 450200 17.92 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260421 0 0.285 0.291 0.271 0.281 114800 0.281 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260421 0 0.0475 0.0475 0.0475 0.0475 3269 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260421 0 24.46 24.46 24.46 24.46 0 24.46
GLAD.US Gladstone Capital Corporation 20260421 0 19.18 19.28 18.74 18.74 153800 18.5866 down up incorrect
GLBE.US Global 20260421 0 33.18 34.275 32.24 32.5 1323400 32.5 down down correct
GLBS.US Globus Maritime Limited 20260421 0 2.07 2.08 2.02 2.06 28800 2.06 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260421 0 7.1 7.41 7.06 7.39 96092 7.39 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260421 0 0.735 0.746 0.72 0.728 139600 0.728 down down correct
GLNG.US Golar LNG Limited 20260421 0 52.87 53.12 52.25 52.83 694300 52.83 down down correct
GLPG.US Galapagos NV 20260421 0 29.07 29.24 28.82 28.91 180200 28.91 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260421 0 47.63 47.74 46.72 46.88 2387800 46.88 down down correct
GLRE.US Greenlight Capital Re Ltd 20260421 0 18.39 18.55 18.25 18.46 176800 18.46 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260421 0 23.96 23.96 23.96 23.96 0 23.96
GLSI.US Greenwich LifeSciences Inc 20260421 0 24.52 24.825 22.8 22.91 185400 22.91 down down correct
GLTO.US Galecto Inc 20260421 0 26.43 27.075 25.77 26.82 189548 26.82 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260421 0 19.72 21.01 19.175 20.89 877153 20.89 up up correct
GMBL.US Esports Entertainment Group Inc 20260421 0 0.184 0.191 0.171 0.171 2100 0.171 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260421 0 0.027 0.027 0.027 0.027 400 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260421 0 23.33 23.33 23.33 23.33 0 23.33
GNLN.US Greenlane Holdings Inc 20260421 0 4.7 4.77 3.85 3.93 74200 3.93 down up incorrect
GNPX.US Genprex Inc 20260421 0 1.32 1.32 1.04 1.09 13581300 1.09 down up incorrect
GNSS.US Genasys Inc 20260421 0 1.93 1.97 1.87 1.88 73556 1.88 down up incorrect
GNTX.US Gentex Corporation 20260421 0 22.8 23.11 22.64 22.74 2063000 22.74 down up incorrect
GO.US Grocery Outlet Holding Corp 20260421 0 7.82 8.065 7.78 7.9 2520500 7.9 up up correct
GOCO.US GoHealth Inc 20260421 0 1.26 1.345 1.21 1.23 82421 1.23 down down correct
GOGO.US Gogo Inc 20260421 0 4.92 4.97 4.62 4.63 2252200 4.63 down down correct
GOOD.US Gladstone Commercial Corporation 20260421 0 12.76 12.79 12.53 12.57 350500 12.4697 down down correct
GOODN.US Gladstone Commercial Corporation 20260421 0 22.335 22.5 22.32 22.5 1000 22.3601 up up correct
GOOG.US Alphabet Inc 20260421 0 335.585 337.17 329.63 330.47 14623800 330.47 down down correct
GOOGL.US Alphabet Inc 20260421 0 337.69 339.34 331.35 332.29 23123800 332.29 down down correct
GOSS.US Gossamer Bio Inc 20260421 0 0.418 0.418 0.364 0.377 9344800 0.377 down down correct
GOVX.US GeoVax Labs Inc 20260421 0 1.14 1.18 1.12 1.14 122600 1.14
GP.US GreenPower Motor Company Inc 20260421 0 0.98 0.98 0.935 0.952 8300 0.952 down down correct
GPRE.US Green Plains Inc 20260421 0 15.69 16.345 15.5 16.21 1346166 16.21 up up correct
GPRO.US GoPro Inc 20260421 0 1.29 1.48 1.24 1.4 11739100 1.4 up up correct
GRBK.US Green Brick Partners Inc 20260421 0 71.67 72.84 70.76 70.94 189500 70.94 down down correct
GREE.US Greenidge Generation Holdings Inc 20260421 0 1.32 1.32 1.25 1.26 88800 1.26 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260421 0 21.03 21.03 20.5 21 1700 21 down down correct
GRFS.US Grifols S.A 20260421 0 8.45 8.45 8.35 8.39 616900 8.39 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260421 0 25.14 25.14 25.14 25.14 0 25.14
GRIN.US Grindrod Shipping Holdings Ltd 20260421 0 30.2 30.2 30.2 30.2 300 30.2
GRMN.US Garmin Ltd 20260421 0 267.5 269.76 265.37 265.49 578700 265.49 down down correct
GRNQ.US Greenpro Capital Corp 20260421 0 2.79 2.79 2.6 2.66 30900 2.66 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260421 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
GROW.US U.S. Global Investors Inc 20260421 0 2.72 2.88 2.64 2.64 19800 2.64 down down correct
GRPN.US Groupon Inc 20260421 0 17.48 18.69 15.71 16.66 8797300 16.66 down down correct
GRTX.US Galera Therapeutics Inc 20260421 0 0.0947 0.119 0.0865 0.1015 1043662 0.1015 up up correct
GRVY.US Gravity Co. Ltd 20260421 0 62.78 66.05 62.78 65.75 36500 65.75 up up correct
GRWG.US GrowGeneration Corp 20260421 0 1.17 1.17 1.09 1.13 533389 1.13 down down correct
GSBC.US Great Southern Bancorp Inc 20260421 0 66.65 67.78 66.14 66.65 128445 66.65
GSHD.US Goosehead Insurance Inc 20260421 0 44.49 46.4 44.14 44.67 463900 44.67 up up correct
GSIT.US GSI Technology Inc 20260421 0 6.59 6.82 6.48 6.53 731000 6.53 down down correct
GSM.US Ferroglobe PLC 20260421 0 4.45 4.63 4.42 4.58 840800 4.58 up up correct
GSRDX.US GSRDX 20260421 0 7.51 7.51 7.51 7.51 0 7.51
GSREX.US GSREX 20260421 0 7.51 7.51 7.51 7.51 0 7.51
GSRHX.US GSRHX 20260421 0 7.99 7.99 7.99 7.99 0 7.99
GSRJX.US GSRJX 20260421 0 7.52 7.52 7.52 7.52 0 7.52
GSRQX.US GSRQX 20260421 0 7.68 7.68 7.68 7.68 0 7.68
GT.US The Goodyear Tire & Rubber Company 20260421 0 7.25 7.29 7 7.15 7014600 7.15 down down correct
GTBP.US GT Biopharma Inc 20260421 0 0.364 0.389 0.362 0.373 754800 0.373 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260421 0 0.72 0.72 0.68 0.705 106100 0.705 down down correct
GTIM.US Good Times Restaurants Inc 20260421 0 1.27 1.31 1.25 1.3 87200 1.3 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260421 0 21.73 23.22 21.5 22.15 5633700 22.15 up down incorrect
GTX.US Garrett Motion Inc 20260421 0 19.99 20.13 19.675 19.88 1467000 19.88 down up incorrect
GURE.US Gulf Resources Inc 20260421 0 5.052 5.688 5.051 5.688 9640 5.688 up up correct
GWRS.US Global Water Resources Inc 20260421 0 7.63 7.63 7.29 7.29 55700 7.29 down down correct
GYRO.US Gyrodyne LLC 20260421 0 7.25 7.4 7.25 7.29 1200 7.29 up up correct
HAFC.US Hanmi Financial Corporation 20260421 0 28.15 28.265 27.55 27.6 181772 27.6 down down correct
HAIN.US The Hain Celestial Group Inc 20260421 0 0.81 0.93 0.78 0.9 1601300 0.9 up up correct
HALL.US Hallmark Financial Services Inc 20260421 0 0.0781 0.0781 0.0781 0.0781 0 0.0781
HALO.US Halozyme Therapeutics Inc 20260421 0 69.57 70.02 68.24 68.41 1542600 68.41 down down correct
HAS.US Hasbro Inc 20260421 0 95.77 96.05 87.82 91.07 4190100 91.07 down down correct
HBAN.US Huntington Bancshares Incorporated 20260421 0 17.11 17.35 16.93 16.97 15147600 16.97 down down correct
HBANM.US Huntington Bancshares Incorporated 20260421 0 22.12 22.12 21.98 22 4900 22 down down correct
HBANP.US Huntington Bancshares Incorporated 20260421 0 17.11 17.17 16.99 16.99 14200 16.99 down down correct
HBCP.US Home Bancorp Inc 20260421 0 61.91 63.8 61.91 63.01 151441 63.01 up up correct
HBIO.US Harvard Bioscience Inc 20260421 0 6.91 6.99 6.25 6.56 81348 6.56 down down correct
HBNC.US Horizon Bancorp Inc 20260421 0 17.96 18.07 17.64 17.68 341100 17.68 down down correct
HBT.US HBT Financial Inc 20260421 0 28.4 28.4 27.78 27.89 63300 27.89 down down correct
HCAT.US Health Catalyst Inc 20260421 0 1.28 1.385 1.24 1.32 441579 1.32 up up correct
HCKT.US The Hackett Group Inc 20260421 0 14.23 14.46 13.94 13.95 187700 13.95 down up incorrect
HCM.US HUTCHMED (China) Limited 20260421 0 15.61 15.61 14.78 14.87 23400 14.87 down down correct
HCSG.US Healthcare Services Group Inc 20260421 0 19.34 19.67 19.21 19.35 1012700 19.35 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260421 0 2.47 2.49 2.36 2.43 93600 2.43 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260421 0 0.4 0.42 0.374 0.381 306600 0.381 down down correct
HDSN.US Hudson Technologies Inc 20260421 0 6.4 6.52 6.14 6.15 197500 6.15 down down correct
HELE.US Helen of Troy Limited 20260421 0 19.88 20.72 19.86 20.27 668200 20.27 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260421 0 0.042 0.042 0.04 0.04 4300 0.04 down down correct
HEPS.US D 20260421 0 2.89 2.89 2.825 2.85 164400 2.85 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260421 0 19.57 19.57 19.57 19.57 84 19.4317
HFFG.US HF Foods Group Inc 20260421 0 2.07 2.118 1.98 2.01 157900 2.01 down down correct
HFWA.US Heritage Financial Corporation 20260421 0 27.56 27.68 27.09 27.13 191733 27.13 down down correct
HGBL.US Heritage Global Inc 20260421 0 1.4 1.42 1.37 1.38 13100 1.38 down down correct
HIFS.US Hingham Institution for Savings 20260421 0 287.53 302.16 287 289.78 42900 289.78 up up correct
HIHO.US Highway Holdings Limited 20260421 0 0.8926 0.92 0.8412 0.893 28950 0.893 up up correct
HIMX.US Himax Technologies Inc 20260421 0 11 11.98 11 11.64 4321900 11.64 up up correct
HITI.US High Tide Inc. Common Shares 20260421 0 2.46 2.5 2.38 2.38 282837 2.38 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260421 0 2.61 2.63 2.47 2.48 23868400 2.48 down down correct
HLIT.US Harmonic Inc 20260421 0 10.83 10.94 10.67 10.82 876700 10.82 down up incorrect
HLMN.US Hillman Solutions Corp 20260421 0 8.98 9.12 8.88 8.98 1194000 8.98
HLNE.US Hamilton Lane Incorporated 20260421 0 106.84 111.01 105.64 106.13 397100 106.13 down up incorrect
HNNA.US Hennessy Advisors Inc 20260421 0 9.87 9.95 9.8 9.94 1800 9.94 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260421 0 24.99 25.01 24.87 25.01 5800 25.01 up up correct
HNRG.US Hallador Energy Company 20260421 0 15.31 16.05 15.15 15.84 1149800 15.84 up up correct
HNST.US The Honest Company Inc 20260421 0 3.47 3.525 3.38 3.39 1463300 3.39 down down correct
HOFT.US Hooker Furniture Corporation 20260421 0 12.96 13.62 12.96 13.19 77600 13.19 up up correct
HON.US Honeywell International Inc 20260421 0 227 229.79 221.14 222.22 4895100 222.22 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260421 0 91.08 91.45 86.19 86.43 36873000 86.43 down down correct
HOOK.US HOOKIPA Pharma Inc 20260421 0 1.15 1.15 1.12 1.144 2300 1.144 down down correct
HOPE.US Hope Bancorp Inc 20260421 0 12.65 12.69 12.3 12.37 1046800 12.37 down down correct
HOTH.US Hoth Therapeutics Inc 20260421 0 0.716 0.75 0.715 0.75 532700 0.75 up up correct
HOWL.US Werewolf Therapeutics Inc 20260421 0 0.96 0.96 0.9 0.905 237600 0.905 down down correct
HPK.US HighPeak Energy Inc 20260421 0 5.72 6.09 5.65 6.06 1150100 6.06 up up correct
HQI.US HireQuest Inc 20260421 0 10.95 11.15 10.04 10.04 26700 10.04 down down correct
HQY.US HealthEquity Inc 20260421 0 86.36 87.971 84.26 84.3 1036400 84.3 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260421 0 29.49 34.99 28.9 32.14 3943400 32.14 up up correct
HROW.US Harrow Health Inc 20260421 0 40.54 40.84 39.09 39.45 527300 39.45 down down correct
HRTX.US Heron Therapeutics Inc 20260421 0 1.05 1.1 1.01 1.02 2406215 1.02 down down correct
HRZN.US Horizon Technology Finance Corporation 20260421 0 4.29 4.33 4.17 4.2 1439100 4.2 down down correct
HSDT.US Helius Medical Technologies Inc 20260421 0 2.16 2.18 1.985 2 231900 2 down down correct
HSIC.US Henry Schein Inc 20260421 0 79.64 81.1 78.56 78.84 1127100 78.84 down down correct
HST.US Host Hotels & Resorts Inc 20260421 0 21.41 21.55 21.05 21.12 5504600 21.12 down down correct
HSTM.US HealthStream Inc 20260421 0 21.34 21.59 21.3 21.38 147200 21.38 up up correct
HTBK.US Heritage Commerce Corp 20260421 0 13.45 13.45 13.45 13.45 0 13.45
HTHT.US Huazhu Group Limited 20260421 0 56.05 56.07 53.95 54.2 1387300 54.2 down down correct
HTLD.US Heartland Express Inc 20260421 0 11.81 11.93 11.65 11.82 354100 11.82 up up correct
HTOO.US Fusion Fuel Green PLC 20260421 0 3.28 3.35 3.03 3.23 12200 3.23 down up incorrect
HUBG.US Hub Group Inc 20260421 0 43.87 44.3 43.26 43.83 696300 43.83 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260421 0 1.2516 1.29 1.25 1.29 1190 1.29 up down incorrect
HUIZ.US Huize Holding Limited 20260421 0 1.69 1.745 1.66 1.67 9600 1.67 down up incorrect
HUMA.US Humacyte Inc 20260421 0 0.685 0.713 0.654 0.659 4159200 0.659 down up incorrect
HUMAW.US Humacyte Inc 20260421 0 0.0997 0.0997 0.092 0.092 1510 0.092 down up incorrect
HURC.US Hurco Companies Inc 20260421 0 16.25 16.89 16.25 16.43 57400 16.43 up up correct
HURN.US Huron Consulting Group Inc 20260421 0 128.47 130.93 126.55 128.28 213900 128.28 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260421 0 80.12 82.2 75.81 76.58 4410500 76.58 down down correct
HWBK.US Hawthorn Bancshares Inc 20260421 0 33.75 33.94 33.21 33.39 5300 33.39 down down correct
HWC.US Hancock Whitney Corporation 20260421 0 69.24 69.75 68.16 68.49 1310200 68.49 down down correct
HWCPZ.US HWCPZ 20260421 0 22.839 22.839 22.6 22.6 20000 22.6 down down correct
HWKN.US Hawkins Inc 20260421 0 159 170.9 159 164.39 507000 164.39 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260421 0 0.961 0.98 0.911 0.93 15700 0.93 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260421 0 43.415 43.439 38.34 39.41 3616200 39.41 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260421 0 11.19 11.3 10.51 10.52 547100 10.52 down down correct
IBCP.US Independent Bank Corporation 20260421 0 34.34 34.35 33.48 33.51 122700 33.51 down down correct
IBEX.US IBEX Limited 20260421 0 28.69 29.07 28.04 28.09 117400 28.09 down down correct
IBKR.US Interactive Brokers Group Inc 20260421 0 81.34 82.41 79.21 79.62 6401900 79.62 down down correct
IBOC.US International Bancshares Corporation 20260421 0 72.16 72.56 71.06 71.3 203800 71.3 down up incorrect
IBRX.US ImmunityBio Inc 20260421 0 8.37 8.56 7.98 8.1 13170300 8.1 down up incorrect
ICCC.US ImmuCell Corporation 20260421 0 7.94 7.99 7.7 7.72 19500 7.72 down down correct
ICCM.US Icecure Medical 20260421 0 0.363 0.381 0.35 0.35 400300 0.35 down down correct
ICFI.US ICF International Inc 20260421 0 68.88 69.77 68.12 68.61 522881 68.61 down down correct
ICHR.US Ichor Holdings Ltd 20260421 0 64.8 66.64 63.76 64.52 626300 64.52 down down correct
ICLR.US ICON Public Limited Company 20260421 0 116.47 118.68 114.1 115.18 1023900 115.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260421 0 1.89 2.06 1.84 2.01 53700 2.01 up up correct
ICUI.US ICU Medical Inc 20260421 0 130.58 131.79 126.59 128.15 400900 128.15 down up incorrect
IDCC.US InterDigital Inc 20260421 0 369.48 380.62 369.03 375.18 181500 375.18 up down incorrect
IDN.US Intellicheck Inc 20260421 0 8.59 8.9 8.49 8.69 517356 8.69 up up correct
IDXX.US IDEXX Laboratories Inc 20260421 0 584.47 592.51 567.31 569.01 578000 569.01 down down correct
IDYA.US IDEAYA Biosciences Inc 20260421 0 33.5 33.56 31.26 31.83 1392000 31.83 down down correct
IEP.US Icahn Enterprises L.P 20260421 0 8.06 8.14 7.93 8.06 884200 8.06
IESC.US IES Holdings Inc 20260421 0 555.75 568.69 549.07 564.19 138500 564.19 up up correct
IFBD.US Infobird Co. Ltd 20260421 0 1.0269 1.0689 1.02 1.04 4968 1.04 up up correct
IFMK.US iFresh Inc 20260421 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260421 0 1.65 1.74 1.56 1.73 1315800 1.73 up up correct
IGIC.US International General Insurance Holdings Ltd 20260421 0 26.95 27.2 26.41 26.5 26300 26.5 down down correct
IHRT.US iHeartMedia Inc 20260421 0 4.185 4.415 4.145 4.18 633987 4.18 down down correct
III.US Information Services Group Inc 20260421 0 4.34 4.37 4.22 4.23 158500 4.23 down down correct
IIIV.US i3 Verticals Inc 20260421 0 22.48 23.01 22.065 22.28 301752 22.28 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260421 0 0.59 0.61 0.56 0.5797 374500 0.5797 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260421 0 0.054 0.098 0.054 0.071 1200 0.071 up up correct
IKT.US Inhibikase Therapeutics Inc 20260421 0 1.79 1.8 1.63 1.67 2591900 1.67 down down correct
ILMN.US Illumina Inc 20260421 0 133.2 137.79 131.01 131.98 1547300 131.98 down down correct
ILPT.US Industrial Logistics Properties Trust 20260421 0 6.29 6.34 6.235 6.3 214300 6.3 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260421 0 10.11 10.11 10.11 10.11 0 10.11
IMAQW.US International Media Acquisition Corp. Warrants 20260421 0 0.01 0.01 0.01 0.01 1422 0.01
IMCC.US IM Cannabis Corp 20260421 0 0.402 0.45 0.37 0.399 341000 0.399 down up incorrect
IMCR.US Immunocore Holdings plc 20260421 0 31.46 31.5 29.44 29.52 434336 29.52 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260421 0 88.07 89.195 86.93 87.97 135697 87.97 down down correct
IMMP.US Immutep Limited 20260421 0 0.6046 0.6111 0.5842 0.5901 3681465 0.5901 down down correct
IMMR.US Immersion Corporation 20260421 0 6.58 6.73 6.44 6.45 751900 6.45 down down correct
IMNM.US Immunome Inc 20260421 0 24.32 24.45 23.7 23.85 530400 23.85 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260421 0 46.65 47.9999 45.38 45.92 60133 45.92 down down correct
IMRA.US IMARA Inc 20260421 0 15.53 15.53 15.25 15.3019 2870 15.1586 down down correct
IMRN.US Immuron Limited 20260421 0 0.96 0.96 0.9 0.927 11100 0.927 down down correct
IMRX.US Immuneering Corporation 20260421 0 5.54 5.715 5.47 5.55 735700 5.55 up up correct
IMTE.US Integrated Media Technology Limited 20260421 0 0.649 0.68 0.645 0.68 11000 0.68 up up correct
IMTX.US Immatics N.V 20260421 0 11.25 11.285 10.965 11.18 282100 11.18 down down correct
IMUX.US Immunic Inc 20260421 0 0.983 0.999 0.9 0.901 239590 9.01 down down correct
IMVT.US Immunovant Inc 20260421 0 28.46 28.69 27.82 28.28 1154700 28.28 down down correct
IMXI.US International Money Express Inc 20260421 0 15.89 15.92 15.88 15.89 342300 15.89
INAB.US IN8bio Inc. Common Stock 20260421 0 1.56 1.59 1.45 1.48 116800 1.48 down down correct
INBK.US First Internet Bancorp 20260421 0 24.25 24.62 23.31 23.5 62900 23.5 down down correct
INBKZ.US INBKZ 20260421 0 24.585 24.75 24.585 24.75 2600 24.75 up up correct
INBX.US Inhibrx Inc 20260421 0 84.59 85.56 82.11 84.08 705000 84.08 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260421 0 0.76 0.79 0.76 0.76 13800 0.76
INCY.US Incyte Corporation 20260421 0 97.04 97.24 94.93 96.22 1478900 96.22 down down correct
INDB.US Independent Bank Corp 20260421 0 79.01 79.65 77.37 77.67 358100 77.67 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260421 0 3.43 3.515 3.35 3.38 2961300 3.38 down down correct
INDP.US Indaptus Therapeutics Inc 20260421 0 3.65 3.84 3.485 3.54 79800 3.54 down down correct
INGN.US Inogen Inc 20260421 0 6.95 7.07 6.77 6.96 272100 6.96 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260421 0 12.93 12.93 11.7 11.74 61200 11.74 down down correct
INM.US InMed Pharmaceuticals Inc 20260421 0 0.722 0.749 0.708 0.721 13900 0.721 down down correct
INMB.US INmune Bio Inc 20260421 0 1.49 1.49 1.37 1.37 287633 1.37 down down correct
INMD.US InMode Ltd 20260421 0 14.6 14.71 14.49 14.51 361300 14.51 down down correct
INN.US PF 20260421 0 17.64 17.7699 17.5 17.7699 2898 17.7699 up up correct
INNV.US InnovAge Holding Corp 20260421 0 7.98 8.06 7.53 7.59 260900 7.59 down down correct
INO.US Inovio Pharmaceuticals Inc 20260421 0 1.19 1.2 1.12 1.13 2092200 1.13 down down correct
INOD.US Innodata Inc 20260421 0 47.52 48.92 45.91 46.18 667100 46.18 down down correct
INOV.US Inovalon Holdings Inc 20260421 0 36.07 36.07 35.775 35.775 5300 35.775 down down correct
INSE.US Inspired Entertainment Inc 20260421 0 7.29 7.38 6.98 7.01 78300 7.01 down down correct
INSG.US Inseego Corp 20260421 0 15.84 16.43 14.5 14.55 295500 14.55 down down correct
INSM.US Insmed Incorporated 20260421 0 142.42 144.07 139.59 140.98 1590900 140.98 down down correct
INTA.US Intapp Inc. Common Stock 20260421 0 22.95 23.92 22.5 22.64 586800 22.64 down down correct
INTC.US Intel Corporation 20260421 0 67.14 67.67 65.64 66.26 91402300 66.26 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260421 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260421 0 33.45 35.1 33.45 34.59 53300 34.59 up up correct
INTU.US Intuit Inc 20260421 0 407.82 419 400.67 404.85 3137700 404.85 down down correct
INTZ.US Intrusion Inc 20260421 0 0.9096 0.9096 0.8237 0.8368 105479 0.8368 down down correct
INVA.US Innoviva Inc 20260421 0 23.93 23.95 23.33 23.61 536900 23.61 down down correct
INVE.US Identiv Inc 20260421 0 4.05 4.06 3.8 3.93 851600 3.93 down down correct
INVZ.US Innoviz Technologies Ltd 20260421 0 0.668 0.69 0.64 0.64 1489700 0.64 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260421 0 0.0068 0.0078 0.006 0.0075 1344203 0.0075 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260421 0 75.87 75.96 73.8 74.78 1818784 74.78 down down correct
IOSP.US Innospec Inc 20260421 0 75.35 75.78 74.85 75.47 117200 75.47 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260421 0 3.79 3.91 3.65 3.7 10956800 3.7 down up incorrect
IPAR.US Inter Parfums Inc 20260421 0 98.01 98.72 95.08 95.2 177000 95.2 down up incorrect
IPDN.US Professional Diversity Network Inc 20260421 0 0.9014 1 0.9014 0.9729 52501 0.9729 up up correct
IPGP.US IPG Photonics Corporation 20260421 0 126.73 129.82 123.49 123.86 309500 123.86 down down correct
IPHA.US Innate Pharma S.A 20260421 0 1.53 1.56 1.51 1.51 7900 1.51 down down correct
IPSC.US Century Therapeutics Inc. 20260421 0 2.45 2.45 2.29 2.3 778800 2.3 down down correct
IPW.US iPower Inc. 20260421 0 1.04 1.06 0.973 1 581500 1 down down correct
IPWR.US Ideal Power Inc 20260421 0 3.32 3.65 3.11 3.145 43300 3.145 down down correct
IQ.US iQIYI Inc 20260421 0 1.405 1.41 1.3 1.32 12313300 1.32 down down correct
IRDM.US Iridium Communications Inc 20260421 0 42.25 43.96 42.09 42.93 2576300 42.93 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260421 0 48.68 48.733 44.94 45.17 35271300 45.17 down down correct
IRIX.US IRIDEX Corporation 20260421 0 1.08 1.08 1.05 1.07 60376 1.07 down down correct
IRMD.US IRadimed Corporation 20260421 0 92.7 93.11 89.18 89.18 121061 89.18 down down correct
IRTC.US iRhythm Technologies Inc 20260421 0 124.73 124.89 118.77 118.88 494400 118.88 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260421 0 4.41 4.42 4.06 4.07 1912888 4.07 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260421 0 0.13 0.15 0.126 0.145 476658 5.8 up up correct
ISRG.US Intuitive Surgical Inc 20260421 0 469.05 471.08 451.29 451.29 3379600 451.29 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260421 0 21.13 21.57 20.31 20.57 420300 20.57 down up incorrect
ISTR.US Investar Holding Corporation 20260421 0 29.85 29.85 28.4 28.41 342700 28.41 down up incorrect
ITIC.US Investors Title Company 20260421 0 240.9 243.55 237.71 239.78 34800 239.78 down down correct
ITRI.US Itron Inc 20260421 0 96.03 96.39 91.68 94.16 1395800 94.16 down up incorrect
ITRM.US Iterum Therapeutics plc 20260421 0 0.0123 0.0176 0.0102 0.0112 267002 0.0112 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260421 0 55.75 56.53 55.75 56.26 114600 56.26 up down incorrect
IVA.US Inventiva S.A 20260421 0 5.59 5.6 5.36 5.4 164900 5.4 down up incorrect
IZEA.US IZEA Worldwide Inc 20260421 0 4.402 4.45 4.36 4.4 40800 4.4 down down correct
JACK.US Jack in the Box Inc 20260421 0 12.78 13.31 12.51 12.7 568100 12.7 down down correct
JAGX.US Jaguar Health Inc 20260421 0 0.408 0.435 0.391 0.407 17903 14.245 down down correct
JAKK.US JAKKS Pacific Inc 20260421 0 22.72 22.98 22.48 22.55 42600 22.55 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260421 0 15.8 15.935 15.32 15.46 1966000 15.46 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260421 0 203.03 204.02 198 199.03 990800 199.03 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260421 0 253.04 256.18 249.62 251.09 897400 251.09 down down correct
JBLU.US JetBlue Airways Corporation 20260421 0 5.73 5.74 5.34 5.46 31531100 5.46 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260421 0 80.86 81.21 79.23 80.63 110900 79.1498 down down correct
JD.US JD.com Inc 20260421 0 31.369 31.369 30.445 30.52 7993100 30.52 down up incorrect
JFIN.US Jiayin Group Inc 20260421 0 4.68 4.72 4.52 4.57 28700 4.57 down up incorrect
JFU.US 9F Inc 20260421 0 3.043 3.043 3.043 3.043 400 3.043
JG.US Aurora Mobile Limited 20260421 0 7.09 7.09 6.65 6.6501 2860 6.6501 down up incorrect
JJSF.US J & J Snack Foods Corp 20260421 0 81.24 82.8 81.05 81.43 202400 81.43 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260421 0 153.77 157.31 152.73 155.5 1112200 155.5 up up correct
JOUT.US Johnson Outdoors Inc 20260421 0 52.23 53.31 52.23 52.27 114300 52.27 up down incorrect
JPM.US PM 20260421 0 18.05 18.07 17.95 17.95 82326 17.95 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260421 0 3.36 3.37 3.31 3.34 14100 3.34 down up incorrect
JRVR.US James River Group Holdings Ltd 20260421 0 6.31 6.41 6.28 6.39 211600 6.39 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260421 0 18.37 18.55 18.26 18.44 6700 18.44 up up correct
JSPR.US Jasper Therapeutics Inc 20260421 0 1.06 1.06 0.96 0.96 371500 0.96 down down correct
JSPRW.US Jasper Therapeutics Inc 20260421 0 0.0204 0.0204 0.0204 0.0204 8643 0.0204
JVA.US Coffee Holding Co. Inc 20260421 0 4.62 4.66 4.44 4.51 27600 4.51 down down correct
JWEL.US Jowell Global Ltd 20260421 0 2.5 2.5 2.5 2.5 0 2.5
JYNT.US The Joint Corp 20260421 0 8.79 8.865 8.58 8.58 20900 8.58 down down correct
JZXN.US Jiuzi Holdings Inc 20260421 0 0.957 0.994 0.956 0.97 102100 0.97 up up correct
KALA.US Kala Pharmaceuticals Inc 20260421 0 0.2 0.2075 0.18 0.1851 6794236 0.1851 down down correct
KALU.US Kaiser Aluminum Corporation 20260421 0 153.06 157.37 151.15 153.22 339200 152.5043 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260421 0 21.11 21.2 19.32 19.43 1299000 19.43 down down correct
KARO.US Karooooo Ltd 20260421 0 51.83 53.01 49.2 49.5 134407 49.5 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260421 0 0.014 0.014 0.014 0.014 400 0.014
KBNT.US Kubient Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260421 0 18.04 18.04 17.53 17.59 1412800 17.59 down down correct
KDP.US Keurig Dr Pepper Inc 20260421 0 26.46 26.74 26.21 26.44 16324200 26.44 down down correct
KE.US Kimball Electronics Inc 20260421 0 26.91 28.28 26.91 27.64 187106 27.64 up up correct
KELYA.US Kelly Services Inc 20260421 0 9.64 9.79 9.5 9.51 195600 9.51 down down correct
KELYB.US Kelly Services Inc 20260421 0 16.11 16.11 16.11 16.11 715 16.11
KEQU.US Kewaunee Scientific Corporation 20260421 0 38.21 38.21 37.35 37.35 1500 37.35 down down correct
KFFB.US Kentucky First Federal Bancorp 20260421 0 4.5156 4.5156 4.5156 4.5156 292 4.5156
KFRC.US Kforce Inc 20260421 0 32.48 33.5 32.4 33.19 292100 33.19 up up correct
KHC.US The Kraft Heinz Company 20260421 0 22.17 22.27 21.86 21.98 13638200 21.98 down down correct
KIDS.US OrthoPediatrics Corp 20260421 0 16.68 16.79 16.18 16.25 150500 16.25 down down correct
KINS.US Kingstone Companies Inc 20260421 0 18.16 18.295 16.75 16.86 146342 16.86 down down correct
KLAC.US KLA Corporation 20260421 0 1814 1823.27 1772.4301 1785.37 676100 1785.37 down down correct
KLDO.US Kaleido Biosciences Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260421 0 83.98 85.59 83.33 83.92 516600 83.92 down down correct
KLTR.US Kaltura Inc. Common Stock 20260421 0 1.25 1.34 1.24 1.26 531800 1.26 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260421 0 2.32 2.55 2.32 2.44 241000 2.44 up up correct
KMDA.US Kamada Ltd 20260421 0 8.29 8.32 8.12 8.12 24600 8.12 down down correct
KNDI.US Kandi Technologies Group Inc 20260421 0 0.8 0.8 0.71 0.75 312100 0.75 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260421 0 42.46 43.46 41.49 42.45 1081600 42.45 down down correct
KNSL.US Kinsale Capital Group Inc 20260421 0 358.83 361.08 354.05 358.86 200200 358.86 up up correct
KOD.US Kodiak Sciences Inc 20260421 0 46.5 46.96 45.3 46.14 560100 46.14 down down correct
KOPN.US Kopin Corporation 20260421 0 2.89 2.98 2.82 2.85 2582200 2.85 down down correct
KOSS.US Koss Corporation 20260421 0 4.13 4.26 4.04 4.23 99200 4.23 up up correct
KPLT.US Katapult Holdings Inc 20260421 0 7 7.21 6.91 7.19 26700 7.19 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260421 0 0.0039 0.0039 0.0039 0.0039 21021 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260421 0 2.57 2.58 2.45 2.45 30900 2.45 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260421 0 8.94 9.6 8.613 9.17 954200 9.17 up up correct
KRBP.US Kiromic BioPharma Inc 20260421 0 20.845 20.855 20.405 20.405 6 20.405 down down correct
KRKR.US 36Kr Holdings Inc 20260421 0 3.61 3.82 3.6 3.65 5900 3.65 up up correct
KRMD.US Repro Med Systems Inc 20260421 0 4.27 4.285 3.97 4.02 124000 4.02 down down correct
KRNT.US Kornit Digital Ltd 20260421 0 15.78 16.11 15.65 15.69 217100 15.69 down down correct
KRNY.US Kearny Financial Corp 20260421 0 8.05 8.09 7.9 7.92 311200 7.92 down down correct
KROS.US Keros Therapeutics Inc 20260421 0 11.55 11.575 11.25 11.31 293600 11.31 down down correct
KRT.US Karat Packaging Inc 20260421 0 29.78 29.78 28.34 28.43 91027 28.43 down down correct
KRUS.US Kura Sushi USA Inc 20260421 0 61.24 64.215 59.75 59.96 303100 59.96 down down correct
KRYS.US Krystal Biotech Inc 20260421 0 277.47 277.47 271.615 272.66 161000 272.66 down down correct
KTCC.US Key Tronic Corporation 20260421 0 2.88 2.88 2.84 2.84 5800 2.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260421 0 70.26 70.9 67.82 68.55 4180600 68.55 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260421 0 0.717 0.77 0.688 0.69 465300 0.69 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260421 0 0.0109 0.0109 0.0109 0.0109 641 0.0109
KURA.US Kura Oncology Inc 20260421 0 9.885 10.035 9.47 9.47 1534021 9.47 down up incorrect
KVHI.US KVH Industries Inc 20260421 0 10.15 10.56 10.03 10.25 140600 10.25 up down incorrect
KXIN.US Kaixin Auto Holdings 20260421 0 6.64 6.64 6.33 6.42 3000 6.42 down down correct
KYMR.US Kymera Therapeutics Inc 20260421 0 87.14 88.287 85.49 88.07 502400 88.07 up up correct
KZIA.US Kazia Therapeutics Limited 20260421 0 10.54 10.68 9.85 10.24 228500 10.24 down down correct
KZR.US Kezar Life Sciences Inc 20260421 0 7.26 7.38 7.26 7.28 58300 7.28 up up correct
LAKE.US Lakeland Industries Inc 20260421 0 10.87 11.08 10.68 10.94 86900 10.94 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260421 0 135.14 135.33 132.34 134 484800 134 down up incorrect
LAND.US Gladstone Land Corporation 20260421 0 10.27 10.28 9.98 10.01 523600 9.9631 down down correct
LANDO.US Gladstone Land Corporation 20260421 0 20.46 20.708 20.46 20.525 8300 20.4028 up up correct
LARAX.US LARAX 20260421 0 8.36 8.36 8.36 8.36 0 8.36
LARK.US Landmark Bancorp Inc 20260421 0 27.43 27.43 26.75 26.75 2300 26.75 down down correct
LASR.US nLIGHT Inc 20260421 0 72 74.97 71.755 72.22 1012200 72.22 up up correct
LAUR.US Laureate Education Inc 20260421 0 33.8 33.839 33.24 33.27 858300 33.27 down down correct
LBRDA.US Liberty Broadband Corporation 20260421 0 57.03 57.95 56.22 56.41 125223 56.41 down down correct
LBRDK.US Liberty Broadband Corporation 20260421 0 57.39 57.94 56.28 56.4 1393600 56.4 down down correct
LBRDP.US Liberty Broadband Corporation 20260421 0 23.58 23.58 23.36 23.36 2500 23.36 down down correct
LBTYA.US Liberty Global plc 20260421 0 12.78 12.79 12.355 12.39 1216370 12.39 down down correct
LBTYB.US Liberty Global plc 20260421 0 14.32 14.98 13.76 14.8 56200 14.8 up up correct
LBTYK.US Liberty Global plc 20260421 0 12.35 12.35 11.96 12.03 967373 12.03 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260421 0 31.55 31.59 31.115 31.31 33700 31.31 down down correct
LCID.US Lucid Group Inc. Common Stock 20260421 0 7.18 7.69 7.03 7.11 47479700 7.11 down down correct
LCNB.US LCNB Corp 20260421 0 16.86 17.47 16.6 16.75 18400 16.75 down down correct
LCRDX.US LCRDX 20260421 0 8.37 8.37 8.37 8.37 0 8.37
LCRUX.US LCRUX 20260421 0 8.37 8.37 8.37 8.37 0 8.37
LCUT.US Lifetime Brands Inc 20260421 0 7.02 7.13 6.6 6.77 96300 6.7274 down down correct
LE.US Lands' End Inc 20260421 0 12.68 12.83 12.32 12.39 251800 12.39 down down correct
LECO.US Lincoln Electric Holdings Inc 20260421 0 260.62 265.25 258.85 260.24 289500 260.24 down down correct
LEDS.US SemiLEDs Corporation 20260421 0 1.41 1.43 1.38 1.38 3067 1.38 down down correct
LEE.US Lee Enterprises Incorporated 20260421 0 8.42 8.8 8.155 8.76 41922 8.76 up up correct
LEGH.US Legacy Housing Corporation 20260421 0 21.875 22.32 21.185 21.3 60400 21.3 down down correct
LEGN.US Legend Biotech Corporation 20260421 0 25.08 26.29 24.62 25.22 3871900 25.22 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260421 0 46.03 46.03 46.03 46.03 0 46.03
LESL.US Leslie's Inc 20260421 0 1.79 2.0502 1.78 2.04 128926 2.04 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260421 0 1.02 1.03 0.938 0.949 329000 0.949 down up incorrect
LFMD.US LifeMD Inc 20260421 0 4.95 4.96 4.45 4.53 2067700 4.53 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260421 0 23.977 23.98 23.86 23.86 1200 23.86 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260421 0 6.96 7.03 6.765 6.79 1161500 6.79 down up incorrect
LFUS.US Littelfuse Inc 20260421 0 395.63 400 392.25 396.49 218000 396.49 up up correct
LFVN.US LifeVantage Corporation 20260421 0 5.15 5.472 4.813 4.91 187000 4.91 down down correct
LGHL.US Lion Group Holding Ltd 20260421 0 0.856 0.885 0.821 0.839 29200 0.839 down down correct
LGIH.US LGI Homes Inc 20260421 0 47.41 48.49 45.02 45.19 466500 45.19 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260421 0 231.5 234.09 223.46 226.67 127700 226.67 down up incorrect
LGO.US Largo Resources Ltd 20260421 0 1.31 1.33 1.23 1.23 1049300 1.23 down up incorrect
LGVN.US Longeveron Inc 20260421 0 1.06 1.06 0.99 1.02 821800 1.02 down up incorrect
LI.US Li Auto Inc 20260421 0 18.59 18.63 18.375 18.5 2243900 18.5 down down correct
LIDR.US Aeye Inc 20260421 0 1.74 1.805 1.71 1.71 719578 1.71 down down correct
LIDRW.US AEye Inc 20260421 0 0.0799 0.0799 0.0452 0.05 20851 0.05 down down correct
LIFE.US aTyr Pharma Inc 20260421 0 15.91 16.55 15.62 16.36 459700 16.36 up up correct
LILA.US Liberty Latin America Ltd 20260421 0 8.66 8.66 8.43 8.46 115485 8.46 down down correct
LILAK.US Liberty Latin America Ltd 20260421 0 8.83 8.85 8.62 8.66 411539 8.66 down down correct
LINC.US Lincoln Educational Services Corporation 20260421 0 41.28 41.68 39.27 40.16 513100 40.16 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260421 0 20.2 20.32 18.58 18.64 593800 18.64 down down correct
LINK.US Interlink Electronics Inc 20260421 0 3.18 3.292 2.921 2.95 51700 2.95 down down correct
LIQT.US LiqTech International Inc 20260421 0 1.9 2.56 1.9 2.4 209000 2.4 up up correct
LITE.US Lumentum Holdings Inc 20260421 0 900 925.5 832.18 836.92 5725500 836.92 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260421 0 2.6 2.65 2.44 2.48 424046 2.48 down down correct
LIVE.US Live Ventures Incorporated 20260421 0 13.62 14.43 13.53 13.65 26600 13.65 up up correct
LIVN.US LivaNova PLC 20260421 0 65.89 67.3 64.215 64.53 1021200 64.53 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260421 0 3.35 3.48 3.25 3.48 12400 3.48 up up correct
LKFN.US Lakeland Financial Corporation 20260421 0 61.19 61.69 60.05 60.17 111300 59.6488 down down correct
LKQ.US LKQ Corporation 20260421 0 31.2 31.84 30.99 31.24 2580500 31.24 up up correct
LMAT.US LeMaitre Vascular Inc 20260421 0 115.14 115.44 111.79 111.9 151400 111.9 down down correct
LMB.US Limbach Holdings Inc 20260421 0 98.84 99.65 93.11 94.2 263709 94.2 down down correct
LMFA.US LM Funding America Inc 20260421 0 0.292 0.293 0.272 0.272 104600 0.272 down down correct
LMNR.US Limoneira Company 20260421 0 12.91 13.12 12.51 12.56 79400 12.56 down down correct
LNSR.US LENSAR Inc 20260421 0 5.56 5.695 5.35 5.35 84055 5.35 down down correct
LNT.US Alliant Energy Corporation 20260421 0 72.55 73.27 71.1 71.14 1904900 70.6114 down down correct
LNTH.US Lantheus Holdings Inc 20260421 0 83.95 84.01 81.45 81.57 455600 81.57 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260421 0 4.55 4.5999 4.46 4.46 21071 4.46 down down correct
LOB.US Live Oak Bancshares Inc 20260421 0 37.37 37.7 36.3 36.4 313400 36.4 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260421 0 14.06 14.105 13.74 13.79 357600 13.79 down down correct
LOGC.US LogicBio Therapeutics Inc 20260421 0 8.51 8.74 8.51 8.58 41500 8.58 up up correct
LOGI.US Logitech International S.A 20260421 0 97.76 99.45 97.16 98.17 943600 98.17 up up correct
LOOP.US Loop Industries Inc 20260421 0 1.32 1.32 1.26 1.3 5900 1.3 down down correct
LOPE.US Grand Canyon Education Inc 20260421 0 174.25 175.66 172.44 173.63 204200 173.63 down down correct
LOVE.US The Lovesac Company 20260421 0 17.55 18.13 16.94 16.99 411400 16.99 down down correct
LPCN.US Lipocine Inc 20260421 0 2.29 2.4 2.26 2.35 277900 2.35 up up correct
LPLA.US LPL Financial Holdings Inc 20260421 0 322.75 332.99 322.75 325.81 686400 325.81 up up correct
LPRO.US Open Lending Corporation 20260421 0 1.76 1.895 1.7 1.71 845700 1.71 down down correct
LPSN.US LivePerson Inc 20260421 0 3.46 3.5 3.09 3.15 698700 3.15 down down correct
LPTH.US LightPath Technologies Inc 20260421 0 14.57 15.04 13.96 14.19 1782900 14.19 down down correct
LQDA.US Liquidia Corporation 20260421 0 37.83 37.83 36.07 36.25 1161700 36.25 down down correct
LQDT.US Liquidity Services Inc 20260421 0 33.96 34.52 33.39 33.71 189200 33.71 down down correct
LRCX.US Lam Research Corporation 20260421 0 263.81 265.6 256.71 258.37 7830300 258.37 down down correct
LRMR.US Larimar Therapeutics Inc 20260421 0 4.82 4.835 4.545 4.57 963300 4.57 down down correct
LSBK.US Lake Shore Bancorp Inc 20260421 0 15.71 15.95 15.71 15.95 800 15.95 up up correct
LSCC.US Lattice Semiconductor Corporation 20260421 0 119.77 119.89 115.32 117.05 1413000 117.05 down down correct
LSTR.US Landstar System Inc 20260421 0 177.74 181.23 176.91 178.74 410900 178.74 up up correct
LTAFX.US Altst Strgs Fd A 20260421 0 12.41 12.41 12.41 12.41 0 12.41
LTBR.US Lightbridge Corporation 20260421 0 13.21 13.44 12.46 12.61 1158100 12.61 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260421 0 11.46 11.46 11.46 11.46 0 11.46
LTCH.US Latch Inc 20260421 0 0.2 0.24 0.168 0.2 16100 0.2
LTCHW.US Latch Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
LTIFX.US LTIFX 20260421 0 12.6 12.6 12.6 12.6 0 12.6
LTRN.US Lantern Pharma Inc 20260421 0 2.78 2.82 2.54 2.68 205900 2.68 down up incorrect
LTRX.US Lantronix Inc 20260421 0 6.36 6.655 6.26 6.33 624933 6.33 down down correct
LTRYW.US Lottery Com 20260421 0 0.0119 0.0119 0.0094 0.01 1297 0.01 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260421 0 1.3 1.32 1.255 1.28 431253 1.28 down down correct
LULU.US Lululemon Athletica Inc 20260421 0 167.5 170.2 165.61 166.7 1723700 166.7 down down correct
LUNA.US Luna Innovations Incorporated 20260421 0 1.05 1.1 1.05 1.05 3939 1.05
LUNG.US Pulmonx Corporation 20260421 0 1.42 1.445 1.31 1.33 436700 1.33 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260421 0 11.44 12 10.26 10.5 26400 10.5 down up incorrect
LVO.US LiveOne Inc 20260421 0 4.82 5.14 4.765 4.94 67900 4.94 up down incorrect
LWAY.US Lifeway Foods Inc 20260421 0 26.52 26.9 25.64 26.36 129200 26.36 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260421 0 13.58 14.38 12.76 12.91 11589800 12.91 down down correct
LX.US LexinFintech Holdings Ltd 20260421 0 2.33 2.35 2.28 2.3 2247800 2.1128 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260421 0 1.64 1.7 1.56 1.59 49100 1.59 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260421 0 1.85 1.89 1.79 1.83 1402000 1.83 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260421 0 25 25 23.33 23.905 76400 23.905 down down correct
LYFT.US Lyft Inc 20260421 0 14.5 15.09 14.43 14.75 14795500 14.75 up up correct
LYRA.US Lyra Therapeutics Inc 20260421 0 0.7052 0.765 0.7052 0.7525 1240 0.7525 up up correct
LYTS.US LSI Industries Inc 20260421 0 20.5 20.95 20.37 20.76 432874 20.76 up up correct
LZ.US LegalZoom.com Inc 20260421 0 6.57 6.81 6.52 6.55 1531600 6.55 down down correct
MANH.US Manhattan Associates Inc 20260421 0 133.72 138.81 133.72 134.89 887000 134.89 up up correct
MAPS.US WM Technology Inc 20260421 0 0.38 0.38 0.345 0.35 3597500 0.35 down down correct
MAPSW.US WM Technology Inc 20260421 0 0.0071 0.0071 0.0071 0.0071 110 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260421 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260421 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260421 0 377.34 380 373.14 375.45 1562300 375.45 down down correct
MARA.US Marathon Digital Holdings Inc 20260421 0 11.58 11.66 11.02 11.23 41202100 11.23 down down correct
MARK.US Remark Holdings Inc 20260421 0 0.0012 0.0023 0.0012 0.0023 15553 0.0023 up up correct
MARPS.US Marine Petroleum Trust 20260421 0 4.78 5.15 4.78 5.02 42300 5.02 up down incorrect
MASI.US Masimo Corporation 20260421 0 178.49 178.56 178.36 178.43 674000 178.43 down up incorrect
MASS.US 908 Devices Inc 20260421 0 7.17 7.539 7.17 7.26 286400 7.26 up down incorrect
MAT.US Mattel Inc 20260421 0 15.07 15.22 14.48 14.88 7231500 14.88 down up incorrect
MATW.US Matthews International Corporation 20260421 0 27.39 27.59 26.95 27.16 142000 27.16 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260421 0 1.6 1.6434 1.54 1.6 130359 1.6
MAYS.US J.W. Mays Inc 20260421 0 40.23 40.4999 40.01 40.01 543 40.01 down down correct
MBIN.US Merchants Bancorp 20260421 0 50 50.255 48.5 49.38 185800 49.38 down down correct
MBINN.US Merchants Bancorp 20260421 0 20.38 20.435 19.845 20 7400 20 down down correct
MBIO.US Mustang Bio Inc 20260421 0 0.76 0.76 0.716 0.716 11000 0.716 down up incorrect
MBOT.US Microbot Medical Inc 20260421 0 2.28 2.28 2.15 2.15 2590846 2.15 down up incorrect
MBRX.US Moleculin Biotech Inc 20260421 0 2.57 2.6 2.47 2.53 59900 2.53 down up incorrect
MBUU.US Malibu Boats Inc 20260421 0 26.82 27.4 26.02 26.1 416300 26.1 down up incorrect
MBWM.US Mercantile Bank Corporation 20260421 0 53.8 55 51.23 51.43 105700 51.43 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260421 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260421 0 32.03 32.25 31.46 31.5 62100 31.223 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260421 0 23.81 24.09 23.36 23.71 109300 23.71 down down correct
MCHP.US Microchip Technology Incorporated 20260421 0 80.49 81.86 80.24 80.93 8519100 80.93 up up correct
MCHX.US Marchex Inc 20260421 0 1.71 1.75 1.68 1.73 73800 1.73 up up correct
MCRB.US Seres Therapeutics Inc 20260421 0 8.81 9.11 8.5 8.5 25500 8.5 down down correct
MCRI.US Monarch Casino & Resort Inc 20260421 0 98.69 99.74 97.83 98.58 113900 98.58 down down correct
MDB.US MongoDB Inc 20260421 0 266.1 272.765 261 261.43 1064800 261.43 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260421 0 526.49 534.39 516.44 527.69 209300 527.69 up up correct
MDIA.US MediaCo Holding Inc 20260421 0 0.85 0.85 0.828 0.849 3700 0.849 down down correct
MDLZ.US Mondelez International Inc 20260421 0 57.09 57.18 56 56.13 7301900 56.13 down down correct
MDRR.US Medalist Diversified REIT Inc 20260421 0 11.25 11.25 11.21 11.21 1658 11.21 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260421 0 4.35 4.35 4.28 4.3 152100 4.3 down down correct
MDWD.US MediWound Ltd 20260421 0 17.36 17.45 16.58 16.6 46600 16.6 down up incorrect
MDXG.US MiMedx Group Inc 20260421 0 3.26 3.38 3.19 3.2 1975200 3.2 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260421 0 2.2 2.29 2.2 2.25 135300 2.25 up down incorrect
MEDP.US Medpace Holdings Inc 20260421 0 528.3 530.07 511.38 514.9 366500 514.9 down up incorrect
MELI.US MercadoLibre Inc 20260421 0 1884.01 1902.9999 1851 1854.18 260883 1854.18 down down correct
MEOH.US Methanex Corporation 20260421 0 56.42 58.54 55.86 58.37 1582800 58.37 up up correct
MERC.US Mercer International Inc 20260421 0 1.15 1.18 1.08 1.09 556800 1.09 down down correct
MESO.US Mesoblast Limited 20260421 0 16.55 16.59 16.16 16.18 164600 16.18 down down correct
METC.US Ramaco Resources Inc 20260421 0 14.73 15.76 14.5 14.93 2412900 14.93 up up correct
MFIN.US Medallion Financial Corp 20260421 0 9.37 9.5 9.37 9.42 26022 9.42 up up correct
MGEE.US MGE Energy Inc 20260421 0 78.18 78.9 77.87 78.65 252400 78.65 up up correct
MGNI.US Magnite Inc 20260421 0 13.59 13.85 13.06 13.08 3776800 13.08 down down correct
MGNX.US MacroGenics Inc 20260421 0 3.54 3.66 3.455 3.47 721700 3.47 down down correct
MGPI.US MGP Ingredients Inc 20260421 0 19.97 20.17 19.75 19.81 196600 19.81 down down correct
MGRC.US McGrath RentCorp 20260421 0 114.37 115.09 107.95 109.18 578200 109.18 down down correct
MGTX.US MeiraGTx Holdings plc 20260421 0 10.55 10.64 9.945 10.17 1262200 10.17 down down correct
MGYR.US Magyar Bancorp Inc 20260421 0 17.745 17.75 17.745 17.75 1417 17.75 up up correct
MIDD.US The Middleby Corporation 20260421 0 145.01 147.35 142.33 142.55 312100 142.55 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260421 0 6.62 6.62 6.07 6.39 139400 6.39 down down correct
MIND.US MIND Technology Inc 20260421 0 6.09 6.37 5.82 5.88 273800 5.88 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260421 0 95.08 95.94 92.88 93.33 635600 93.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260421 0 2.06 2.06 1.9 1.92 1796100 1.92 down down correct
MITK.US Mitek Systems Inc 20260421 0 15.64 15.8 15 15.25 1582300 15.25 down down correct
MKSI.US MKS Instruments Inc 20260421 0 283.57 289.49 271.19 273.77 957200 273.77 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260421 0 17.24 17.775 17.02 17.125 33300 17.125 down down correct
MKTX.US MarketAxess Holdings Inc 20260421 0 164.96 165.28 163.28 164.36 272700 164.36 down down correct
MLAB.US Mesa Laboratories Inc 20260421 0 104.84 106.28 101.55 101.65 69911 101.65 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260421 0 10.562 10.585 10.56 10.57 25600 10.57 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260421 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260421 0 5.95 5.98 5.81 5.9 1753900 5.9 down up incorrect
MLKN.US MillerKnoll Inc 20260421 0 17.7 18.2 17.35 17.42 581600 17.42 down down correct
MMLP.US Martin Midstream Partners L.P 20260421 0 2.79 2.79 2.71 2.77 2700 2.77 down down correct
MMSI.US Merit Medical Systems Inc 20260421 0 69.73 70.2 67.6 67.87 472300 67.87 down up incorrect
MMYT.US MakeMyTrip Limited 20260421 0 49.21 50.08 47.77 47.98 974500 47.98 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260421 0 1.1 1.11 1.05 1.07 99061 1.07 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260421 0 69.19 73.58 67.42 67.86 1554700 67.86 down up incorrect
MNKD.US MannKind Corporation 20260421 0 2.97 2.98 2.7 2.7 5216900 2.7 down up incorrect
MNOV.US MediciNova Inc 20260421 0 1.52 1.52 1.42 1.42 19200 1.42 down down correct
MNPR.US Monopar Therapeutics Inc 20260421 0 55.07 56.69 52.24 52.71 185500 52.71 down down correct
MNRO.US Monro Inc 20260421 0 18.01 18.02 17.11 17.38 720400 17.38 down down correct
MNSB.US MainStreet Bancshares Inc 20260421 0 24.34 24.59 23.52 23.52 49637 23.52 down down correct
MNSBP.US MainStreet Bancshares Inc 20260421 0 25.03 25.03 25.03 25.03 0 25.03
MNST.US Monster Beverage Corporation 20260421 0 76.88 77.23 75.1 75.27 5482700 75.27 down down correct
MNTK.US Montauk Renewables Inc 20260421 0 1.45 1.58 1.4 1.4 496200 1.4 down down correct
MNTS.US Momentus Inc 20260421 0 6.63 6.93 5.61 5.68 2058700 5.68 down down correct
MNTSW.US Momentus Inc 20260421 0 0.017 0.0191 0.017 0.0187 28847 0.0187 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260421 0 4.42 4.42 4.35 4.35 900 4.35 down down correct
MOMO.US Momo Inc 20260421 0 6.49 6.5 6.275 6.29 1067700 6.29 down down correct
MORN.US Morningstar Inc 20260421 0 186.7 192.79 186.7 187.89 485400 187.89 up up correct
MOTS.US Motus GI Holdings Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260421 0 16.85 17.21 16.36 17 26300 17 up up correct
MPAA.US Motorcar Parts of America Inc 20260421 0 11.84 11.93 11.46 11.49 53327 11.49 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260421 0 34.27 34.545 33.385 33.43 162039 33.43 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260421 0 1502.26 1548.17 1499.6 1527.95 551900 1527.95 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260421 0 4.45 4.535 4.42 4.43 3586800 4.43 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260421 0 0.28 0.28 0.28 0.28 0 0.28
MRAM.US Everspin Technologies Inc 20260421 0 12.6 13.01 12.5 12.55 390500 12.55 down up incorrect
MRBK.US Meridian Corporation 20260421 0 20.64 20.79 20.165 20.24 82900 20.24 down down correct
MRCY.US Mercury Systems Inc 20260421 0 84.4 86.1 82.77 83.36 476200 83.36 down down correct
MREO.US Mereo BioPharma Group plc 20260421 0 0.333 0.335 0.32 0.324 637200 0.324 down down correct
MRKR.US Marker Therapeutics Inc 20260421 0 1.61 1.65 1.55 1.56 59200 1.56 down down correct
MRLN.US Marlin Business Services Corp 20260421 0 12.69 13.84 11.7 12.14 1210200 12.14 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260421 0 1.2 1.23 1.17 1.22 37400 1.22 up down incorrect
MRNA.US Moderna Inc 20260421 0 53.96 56.2 51.68 54.23 6195700 54.23 up down incorrect
MRTN.US Marten Transport Ltd 20260421 0 14.89 14.99 14.57 14.81 744600 14.81 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260421 0 3.63 3.74 3.55 3.68 2513700 3.68 up up correct
MRVL.US Marvell Technology Inc 20260421 0 148.7 154.95 147.85 151.31 31901100 151.31 up up correct
MS.US PO 20260421 0 17.6 17.6049 17.43 17.46 52456 17.46 down down correct
MSBI.US Midland States Bancorp Inc 20260421 0 23.66 23.915 23.05 23.11 118900 23.11 down down correct
MSEX.US Middlesex Water Company 20260421 0 53.67 54.31 52.85 52.85 140800 52.85 down down correct
MSFT.US Microsoft Corporation 20260421 0 420.24 427.18 417.2 424.16 32048500 424.16 up up correct
MSGM.US Motorsport Games Inc 20260421 0 4.16 4.27 4.05 4.08 30200 4.08 down down correct
MSTR.US MicroStrategy Incorporated 20260421 0 170.61 172.9 163.75 163.97 22153500 163.97 down down correct
MTC.US Mmtec Inc 20260421 0 6.2 6.555 5.95 6.31 103300 6.31 up up correct
MTCH.US Match Group Inc 20260421 0 36.07 36.475 35.87 35.93 3298600 35.93 down down correct
MTEX.US Mannatech Incorporated 20260421 0 5.01 5.02 4.86 4.86 6200 4.86 down down correct
MTLS.US Materialise NV 20260421 0 5.47 5.51 5.34 5.39 43800 5.39 down down correct
MTRX.US Matrix Service Company 20260421 0 12.24 12.43 11.97 12.01 195800 12.01 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260421 0 283.13 288.51 276.45 285.71 794500 285.71 up down incorrect
MU.US Micron Technology Inc 20260421 0 451.32 457.82 441.3 449.38 27734000 449.38 down up incorrect
MVBF.US MVB Financial Corp 20260421 0 26.11 26.72 25.76 25.9 27000 25.9 down down correct
MVIS.US MicroVision Inc 20260421 0 0.7 0.72 0.65 0.65 3973500 0.65 down down correct
MVST.US Microvast Holdings Inc 20260421 0 1.94 2 1.87 1.87 2954588 1.87 down down correct
MVSTW.US Microvast Holdings Inc 20260421 0 0.055 0.0599 0.055 0.0559 46993 0.0559 up up correct
MXCT.US MaxCyte Inc. 20260421 0 0.86 0.87 0.845 0.87 718300 0.87 up up correct
MYFW.US First Western Financial Inc 20260421 0 27.04 27.04 26.02 26.09 9500 26.09 down down correct
MYGN.US Myriad Genetics Inc 20260421 0 5.16 5.31 4.98 4.99 725000 4.99 down down correct
MYPS.US Playstudios Inc 20260421 0 0.4466 0.48 0.4354 0.4475 684144 0.4475 up up correct
MYPSW.US MYPSW 20260421 0 0.005 0.005 0.005 0.005 0 0.005
MYRG.US MYR Group Inc 20260421 0 334.12 339.23 329.01 334.35 215100 334.35 up up correct
MYSZ.US My Size Inc 20260421 0 0.67 0.69 0.66 0.661 13100 0.661 down down correct
NAII.US Natural Alternatives International Inc 20260421 0 2.75 2.85 2.68 2.71 6100 2.71 down down correct
NATH.US Nathan's Famous Inc 20260421 0 101.29 101.3299 101.1 101.32 13159 101.32 up up correct
NATR.US Nature's Sunshine Products Inc 20260421 0 27.09 27.2 26.31 26.41 67400 26.41 down down correct
NAUT.US Nautilus Biotechnology Inc 20260421 0 2.95 2.95 2.73 2.78 244400 2.78 down down correct
NAVI.US Navient Corporation 20260421 0 9.07 9.161 8.95 8.98 835000 8.98 down down correct
NBIX.US Neurocrine Biosciences Inc 20260421 0 131.65 132.78 129.56 130.22 933000 130.22 down down correct
NBN.US Northeast Bank 20260421 0 124.65 124.66 121.605 122.36 82216 122.36 down down correct
NBST.US Newbury Street Acquisition Corporation 20260421 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260421 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260421 0 45.63 45.93 44.97 45.07 214900 45.07 down down correct
NBTX.US Nanobiotix S.A 20260421 0 30.54 31.14 30.21 30.8 88941 30.8 up up correct
NCMI.US National CineMedia Inc 20260421 0 3.66 3.66 3.52 3.52 233500 3.52 down down correct
NCNA.US NuCana plc 20260421 0 2.29 2.29 2.132 2.17 14300 2.17 down down correct
NCNO.US nCino Inc 20260421 0 18.69 19 18.07 18.23 2246500 18.23 down down correct
NCSM.US NCS Multistage Holdings Inc 20260421 0 73 75.91 73 74.09 70668 74.09 up up correct
NCTY.US The9 Limited 20260421 0 5.82 5.91 5.52 5.79 20000 5.79 down down correct
NDAQ.US Nasdaq Inc 20260421 0 88.33 89.4 87.28 87.6 2254900 87.6 down down correct
NDLS.US Noodles & Company 20260421 0 9.54 9.86 9.4 9.81 63000 9.81 up up correct
NDRA.US ENDRA Life Sciences Inc 20260421 0 5.98 5.98 4.88 5.17 53900 5.17 down down correct
NDSN.US Nordson Corporation 20260421 0 283.5 287.04 282.58 282.72 517000 282.72 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260421 0 25 25.17 24.05 24.33 41657 24.33 down down correct
NEGG.US Newegg Commerce Inc 20260421 0 43.2 44.1 41.32 42.09 51300 42.09 down down correct
NEO.US NeoGenomics Inc 20260421 0 8.23 8.6 7.94 7.96 2023000 7.96 down down correct
NEOG.US Neogen Corporation 20260421 0 9.66 9.94 9.35 9.42 2546900 9.42 down down correct
NEON.US Neonode Inc 20260421 0 1.64 1.66 1.6 1.63 85400 1.63 down down correct
NEPH.US Nephros Inc 20260421 0 3.12 3.14 2.84 2.87 57600 2.87 down down correct
NERV.US Minerva Neurosciences Inc 20260421 0 6.89 7.46 6.67 6.97 232000 6.97 up up correct
NESR.US National Energy Services Reunited Corp 20260421 0 23.82 24.23 23.509 23.87 1388000 23.87 up up correct
NEWT.US Newtek Business Services Corp 20260421 0 13.15 13.195 12.52 12.63 151240 12.63 down up incorrect
NEXI.US NexImmune Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 595 0.0001
NEXT.US NextDecade Corporation 20260421 0 7.2 7.57 7.075 7.51 3147051 7.51 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260421 0 13.74 13.82 13.61 13.62 223200 13.62 down up incorrect
NFE.US New Fortress Energy Inc 20260421 0 0.655 0.686 0.627 0.63 6493500 0.63 down up incorrect
NFLX.US Netflix Inc 20260421 0 94 94.65 92.37 92.58 61962300 92.58 down down correct
NHTC.US Natural Health Trends Corp 20260421 0 2.97 3 2.83 2.83 15400 2.83 down down correct
NICE.US NICE Ltd 20260421 0 105.63 109.97 104.37 106.26 403900 106.26 up up correct
NICHX.US NICHX 20260421 0 26.16 26.16 26.16 26.16 0 25.9638
NIU.US Niu Technologies 20260421 0 3.04 3.13 3.04 3.1 232500 3.1 up up correct
NKSH.US National Bankshares Inc 20260421 0 38.13 38.36 37.12 37.35 61000 37.35 down down correct
NKTR.US Nektar Therapeutics 20260421 0 103 106.42 96.23 98.16 1602100 98.16 down down correct
NKTX.US Nkarta Inc 20260421 0 3.5 3.65 3.3 3.32 1501800 3.32 down down correct
NMFC.US New Mountain Finance Corporation 20260421 0 8.44 8.47 8.22 8.24 487300 8.24 down down correct
NMIH.US NMI Holdings Inc 20260421 0 40.18 40.46 39.62 39.78 347800 39.78 down down correct
NMRD.US Nemaura Medical Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260421 0 16.58 16.93 16.12 16.18 1531572 16.18 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260421 0 4.98 5.155 4.777 5.05 55900 5.05 up up correct
NNAVW.US NextNav Inc. Warrant 20260421 0 12.8 13.24 12 12 11091 12 down down correct
NNBR.US NN Inc 20260421 0 2.2 2.33 2.13 2.19 809700 2.19 down down correct
NNDM.US Nano Dimension Ltd 20260421 0 1.85 1.85 1.775 1.79 1541000 1.79 down down correct
NNOX.US Nano 20260421 0 2.21 2.22 2.17 2.175 1906756 2.175 down down correct
NODK.US NI Holdings Inc 20260421 0 12.88 12.95 12.82 12.87 7700 12.87 down down correct
NOTV.US Inotiv Inc 20260421 0 0.2903 0.31 0.2795 0.299 624642 0.299 up up correct
NOVT.US Novanta Inc 20260421 0 132.48 137.48 131.95 132.4 305500 132.4 down up incorrect
NPCE.US NeuroPace Inc 20260421 0 16.55 16.61 16.027 16.37 172700 16.37 down up incorrect
NRC.US National Research Corporation 20260421 0 18.28 18.56 17.1 17.18 61517 17.18 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260421 0 11.04 11.27 10.93 10.95 441000 10.95 down down correct
NRIM.US Northrim BanCorp Inc 20260421 0 24.81 25.1 24.14 24.17 107530 24.17 down down correct
NRIX.US Nurix Therapeutics Inc 20260421 0 17.04 17.04 16.2 16.44 831100 16.44 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260421 0 12.92 12.92 12.92 12.92 0 12.92
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260421 0 13.12 13.12 13.12 13.12 0 13.12
NRXP.US NRx Pharmaceuticals Inc 20260421 0 3.17 3.29 2.88 2.95 2537662 2.95 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260421 0 0.0064 0.013 0.0064 0.0126 96510 0.0126 up down incorrect
NSIT.US Insight Enterprises Inc 20260421 0 76.46 78.9 76.18 76.82 230800 76.82 up down incorrect
NSPR.US InspireMD Inc 20260421 0 1.36 1.39 1.31 1.33 40000 1.33 down up incorrect
NSSC.US Napco Security Technologies Inc 20260421 0 45.89 46.45 45.48 45.67 308800 45.67 down down correct
NSYS.US Nortech Systems Incorporated 20260421 0 14.69 15 14.45 14.54 30200 14.54 down down correct
NTAP.US NetApp Inc 20260421 0 106.87 113.78 106.82 111.8 3136600 111.8 up up correct
NTCT.US NetScout Systems Inc 20260421 0 32.96 33.44 32.85 33.36 599484 33.36 up up correct
NTES.US NetEase Inc 20260421 0 116.9 117.31 114.51 114.81 749600 114.81 down down correct
NTGR.US NETGEAR Inc 20260421 0 26.85 27.58 26.23 26.74 379333 26.74 down down correct
NTIC.US Northern Technologies International Corporation 20260421 0 8.1 8.2 8.02 8.02 11600 8.02 down down correct
NTLA.US Intellia Therapeutics Inc 20260421 0 15.45 15.91 15.22 15.31 4311100 15.31 down down correct
NTNX.US Nutanix Inc 20260421 0 40.63 41.74 40.45 41.07 2624700 41.07 up up correct
NTRA.US Natera Inc 20260421 0 208 212.77 205.205 205.42 769900 205.42 down down correct
NTRB.US Nutriband Inc. Common Stock 20260421 0 4.2 4.2 4.18 4.18 1296 4.18 down down correct
NTRBW.US Nutriband Inc. Warrant 20260421 0 1.195 1.195 1.195 1.195 0 1.195
NTRS.US Northern Trust Corporation 20260421 0 162 173.19 159.97 171.74 2726800 171.74 up up correct
NTRSO.US Northern Trust Corporation 20260421 0 19.24 19.31 19.16 19.16 15800 19.16 down down correct
NTWK.US NetSol Technologies Inc 20260421 0 3.5 3.58 3.5 3.5 5800 3.5
NUVL.US Nuvalent Inc. Class A Common Stock 20260421 0 108.45 108.45 105.64 107.13 787200 107.13 down up incorrect
NUWE.US Nuwellis Inc 20260421 0 1.2 1.2 1.12 1.15 39600 1.15 down up incorrect
NVAX.US Novavax Inc 20260421 0 8.67 8.74 8.41 8.49 3960500 8.49 down up incorrect
NVCR.US NovoCure Limited 20260421 0 12.66 12.75 12.14 12.23 885000 12.23 down down correct
NVDA.US NVIDIA Corporation 20260421 0 202.13 202.75 199 199.88 107945297 199.88 down down correct
NVEC.US NVE Corporation 20260421 0 81 84.61 81 82.24 98200 82.24 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260421 0 535.79 544.62 522.67 527.75 231400 527.75 down down correct
NVNO.US enVVeno Medical Corp 20260421 0 12.5 13.44 12.177 12.91 6500 12.91 up up correct
NVOS.US Novo Integrated Sciences Inc 20260421 0 0.0035 0.0035 0.0035 0.0035 406 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260421 0 14.445 16.61 14.19 15.33 87717900 15.33 up up correct
NVVE.US Nuvve Holding Corp 20260421 0 0.59 0.613 0.54 0.551 285900 0.551 down down correct
NWBI.US Northwest Bancshares Inc 20260421 0 13.36 13.4 13.19 13.22 1383740 13.22 down down correct
NWE.US NorthWestern Corporation 20260421 0 71.89 72.24 70.32 70.49 283400 70.49 down down correct
NWFL.US Norwood Financial Corp 20260421 0 31.05 31.05 30.17 30.2 15900 30.2 down down correct
NWL.US Newell Brands Inc 20260421 0 4.39 4.42 4.19 4.24 6676700 4.24 down down correct
NWPX.US Northwest Pipe Company 20260421 0 82.14 82.87 80.57 81.08 86800 81.08 down down correct
NWS.US News Corporation 20260421 0 29.82 30.52 29.78 30.42 790149 30.42 up up correct
NWSA.US News Corporation 20260421 0 25.95 26.52 25.81 26.42 3740300 26.42 up up correct
NXPI.US NXP Semiconductors N.V 20260421 0 222.47 226.61 221.7 224.5 3362500 224.5 up up correct
NXST.US Nexstar Media Group Inc 20260421 0 205.71 210.78 204.72 206 318600 206 up up correct
NXTC.US NextCure Inc 20260421 0 11.67 12.52 10.71 10.97 96300 10.97 down down correct
NXTP.US Nextplay Technologies Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260421 0 3.36 3.387 3.2 3.22 13300 3.22 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260421 0 35.83 36.24 35.02 35.16 41600 35.16 down up incorrect
OCC.US Optical Cable Corporation 20260421 0 10.96 12.27 10.85 10.97 302300 10.97 up up correct
OCCI.US OFS Credit Company Inc 20260421 0 3 3.05 2.98 2.98 273700 2.98 down down correct
OCCIO.US OFS Credit Company Inc 20260421 0 24.96 24.96 24.96 24.96 200 24.96
OCFC.US OceanFirst Financial Corp 20260421 0 19.32 19.45 18.84 18.89 487300 18.692 down down correct
OCG.US Oriental Culture Holding LTD 20260421 0 0.862 0.883 0.687 0.772 2818567 2.316 down down correct
OCGN.US Ocugen Inc 20260421 0 1.88 1.88 1.765 1.77 4009600 1.77 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260421 0 13.08 13.18 12.67 12.68 1142900 12.68 down down correct
OCUL.US Ocular Therapeutix Inc 20260421 0 9.44 9.5 9.03 9.32 3517600 9.32 down down correct
ODFL.US Old Dominion Freight Line Inc 20260421 0 223.93 227 222.1 224.42 1615800 224.42 up up correct
OESX.US Orion Energy Systems Inc 20260421 0 9.4 10.06 9 9.19 30991 9.19 down down correct
OFED.US Oconee Federal Financial Corp 20260421 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260421 0 12.67 12.89 12.065 12.1 198842 12.1 down down correct
OFLX.US Omega Flex Inc 20260421 0 33.38 33.65 32.95 33.57 32000 33.57 up up correct
OFS.US OFS Capital Corporation 20260421 0 4.12 4.12 3.99 4 59448 4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260421 0 23.18 23.9 23.15 23.31 2000 23.31 up up correct
OGI.US OrganiGram Holdings Inc 20260421 0 1.51 1.51 1.44 1.44 604400 1.44 down down correct
OKTA.US Okta Inc 20260421 0 77.13 79.87 76.4 77.64 3853300 77.64 up up correct
OLB.US The OLB Group Inc 20260421 0 0.5 0.5 0.4709 0.49 300100 0.49 down down correct
OLED.US Universal Display Corporation 20260421 0 99.86 100.5 98.68 99.03 530500 99.03 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260421 0 93.68 94.34 87.655 88.14 1620700 88.14 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20260421 0 16.58 16.77 16.18 16.63 751300 16.63 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20260421 0 2.04 2.04 2.03 2.04 3534000 2.04
OM.US Outset Medical Inc 20260421 0 4.59 4.632 4.43 4.45 114200 4.45 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260421 0 118.38 118.72 115.02 115.24 80100 115.24 down up incorrect
OMCL.US Omnicell Inc 20260421 0 37.83 38.26 36.42 36.75 344600 36.75 down up incorrect
OMER.US Omeros Corporation 20260421 0 13.4 13.5 13.02 13.26 829000 13.26 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260421 0 1.05 1.05 0.96 0.972 1611300 0.972 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260421 0 0.102 0.102 0.102 0.102 0 0.102
ON.US ON Semiconductor Corporation 20260421 0 85.72 87.51 84.75 86.91 10035800 86.91 up up correct
ONB.US Old National Bancorp 20260421 0 24.25 24.42 23.7 23.77 2576100 23.77 down down correct
ONCY.US Oncolytics Biotech Inc 20260421 0 1.11 1.13 1.09 1.12 694000 1.12 up up correct
ONDS.US Ondas Holdings Inc 20260421 0 10.9 11.29 10.64 10.87 80859000 10.87 down down correct
ONEW.US OneWater Marine Inc 20260421 0 11.1 11.7 10.98 11.01 74900 11.01 down down correct
OPBK.US OP Bancorp 20260421 0 14.21 14.25 14.07 14.12 24985 14.12 down down correct
OPCH.US Option Care Health Inc 20260421 0 28.86 28.93 28 28.05 1145500 28.05 down down correct
OPEN.US Opendoor Technologies Inc 20260421 0 5.47 6 5.39 5.45 77035400 5.45 down down correct
OPGN.US OpGen Inc 20260421 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPHC.US OptimumBank Holdings Inc 20260421 0 5.5 5.5 5.42 5.47 20700 5.47 down down correct
OPK.US OPKO Health Inc 20260421 0 1.23 1.25 1.205 1.22 1499768 1.22 down down correct
OPRA.US Opera Limited 20260421 0 17.59 17.96 17.45 17.53 563752 17.53 down down correct
OPRT.US Oportun Financial Corporation 20260421 0 5.8 5.97 5.64 5.69 435800 5.69 down down correct
OPRX.US OptimizeRx Corporation 20260421 0 7.26 8.26 6.9 6.94 950900 6.94 down down correct
ORGN.US Origin Materials Inc 20260421 0 2.38 2.47 2.231 2.27 98900 2.27 down down correct
ORGNW.US Origin Materials Inc Warrant 20260421 0 0.0015 0.0021 0.0015 0.0017 12762 0.0017 up up correct
ORGO.US Organogenesis Holdings Inc 20260421 0 2.52 2.565 2.41 2.41 830100 2.41 down down correct
ORGS.US Orgenesis Inc 20260421 0 0.3 0.3 0.3 0.3 100 0.3
ORIC.US ORIC Pharmaceuticals Inc 20260421 0 10.83 11.03 10.59 10.63 1279280 10.63 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260421 0 92.62 93.84 92.04 93.81 4832000 93.81 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260421 0 3.83 3.94 3.8 3.85 138000 3.85 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260421 0 38.63 38.98 37.66 37.74 101000 37.74 down up incorrect
OSBC.US Old Second Bancorp Inc 20260421 0 21.74 21.88 21.32 21.37 264500 21.2974 down down correct
OSIS.US OSI Systems Inc 20260421 0 309.08 311.72 293.56 296.84 247000 296.84 down down correct
OSPN.US OneSpan Inc 20260421 0 11.45 11.79 11.39 11.62 414000 11.62 up up correct
OSS.US One Stop Systems Inc 20260421 0 10.02 10.425 9.821 9.93 990300 9.93 down down correct
OSUR.US OraSure Technologies Inc 20260421 0 3.22 3.25 3.14 3.16 245900 3.16 down down correct
OSW.US OneSpaWorld Holdings Limited 20260421 0 24.84 24.955 23.56 23.67 721200 23.67 down down correct
OTEX.US Open Text Corporation 20260421 0 23.37 24.03 23.13 23.31 1300000 23.31 down down correct
OTLK.US Outlook Therapeutics Inc 20260421 0 0.393 0.393 0.3 0.319 9961000 0.319 down down correct
OTLY.US Oatly Group AB 20260421 0 13.5 13.5 13.11 13.34 61200 13.34 down down correct
OTTR.US Otter Tail Corporation 20260421 0 87.32 87.49 85.61 87.22 301900 87.22 down down correct
OVBC.US Ohio Valley Banc Corp 20260421 0 46.85 47 46.32 46.48 11500 46.2288 down down correct
OVID.US Ovid Therapeutics Inc 20260421 0 2.91 2.91 2.77 2.85 2850200 2.85 down down correct
OVLY.US Oak Valley Bancorp 20260421 0 35.22 35.42 34.52 34.55 24200 34.55 down down correct
OWSCX.US OWSCX 20260421 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20260421 0 0.785 0.8399 0.7701 0.8046 30737 0.8046 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260421 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260421 0 10.1 10.23 9.96 9.98 829900 9.98 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260421 0 24.29 24.29 24 24.09 2100 24.09 down down correct
OXLCM.US Oxford Lane Capital Corp 20260421 0 24.85 24.94 24.85 24.87 28900 24.87 up up correct
OXLCP.US Oxford Lane Capital Corp 20260421 0 24.94 24.94 24.9 24.904 4900 24.904 down down correct
OXSQ.US Oxford Square Capital Corp 20260421 0 1.88 1.9 1.85 1.88 795800 1.88
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260421 0 23.87 23.87 23.87 23.87 400 23.87
OZK.US Bank OZK 20260421 0 49.21 49.51 48.31 48.52 2012900 48.52 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260421 0 16.65 16.689 16.46 16.6 23400 16.3144 down down correct
PAA.US Plains All American Pipeline L.P 20260421 0 21.02 21.2 20.91 21.06 2986300 20.678 up up correct
PAAS.US Pan American Silver Corp 20260421 0 58.03 58.29 55.59 55.61 5334400 55.61 down down correct
PACB.US Pacific Biosciences of California Inc 20260421 0 1.74 1.8 1.67 1.73 8036100 1.73 down down correct
PAGP.US Plains GP Holdings L.P 20260421 0 22.73 22.95 22.7 22.84 1218900 22.45 up up correct
PAHC.US Phibro Animal Health Corporation 20260421 0 56.56 57.2275 54.09 54.09 201023 54.09 down down correct
PALI.US Palisade Bio Inc 20260421 0 2.49 2.8 2.41 2.8 10792000 2.8 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260421 0 7.85 7.89 7.26 7.29 447700 7.29 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260421 0 170.4 177.63 169.59 174.96 5856300 174.96 up down incorrect
PASG.US Passage Bio Inc 20260421 0 6.38 6.44 5.75 6.18 399200 6.18 down up incorrect
PATK.US Patrick Industries Inc 20260421 0 103.73 106.01 101.83 103.61 322500 103.61 down up incorrect
PAVM.US PAVmed Inc 20260421 0 9.14 9.38 9.102 9.145 7500 9.145 up up correct
PAX.US Patria Investments Limited 20260421 0 13.31 13.55 13.2 13.21 797400 13.21 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260421 0 5.22 5.34 5.12 5.17 1850000 5.17 down down correct
PAYS.US PaySign Inc 20260421 0 6.3 6.55 6.2 6.28 727000 6.28 down down correct
PAYX.US Paychex Inc 20260421 0 93.08 95.4 92.62 93.68 3294800 93.68 up up correct
PBFS.US Pioneer Bancorp Inc 20260421 0 14.19 14.19 13.71 14.1 11483 14.1 down down correct
PBHC.US Pathfinder Bancorp Inc 20260421 0 13.6 13.6 13.6 13.6 285 13.6
PBLA.US Panbela Therapeutics Inc 20260421 0 0.0111 0.0111 0.0111 0.0111 10357 0.0111
PBYI.US Puma Biotechnology Inc 20260421 0 7.41 7.41 7.17 7.26 169500 7.26 down down correct
PCAR.US PACCAR Inc 20260421 0 128.19 129.31 125.25 126.18 2985700 126.18 down down correct
PCB.US PCB Bancorp 20260421 0 24.3 24.33 23.65 23.77 28300 23.77 down down correct
PCRX.US Pacira BioSciences Inc 20260421 0 24.5 25.07 24.04 24.64 315700 24.64 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260421 0 2.795 2.93 2.705 2.765 60100 2.765 down up incorrect
PCT.US PureCycle Technologies Inc 20260421 0 7.08 7.08 6.62 6.69 2826000 6.69 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260421 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260421 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260421 0 102.97 106.19 102.42 103.6 442700 103.6 up down incorrect
PCVX.US Vaxcyte Inc 20260421 0 61.91 62.105 60 60.55 1014700 60.55 down down correct
PCYO.US Pure Cycle Corporation 20260421 0 11.45 11.51 11.37 11.44 27900 11.44 down down correct
PDD.US Pinduoduo Inc 20260421 0 103.43 103.81 98.78 98.99 11660600 98.99 down up incorrect
PDEX.US Pro 20260421 0 52.38 53.8575 50.16 50.74 19784 50.74 down down correct
PDFS.US PDF Solutions Inc 20260421 0 43.83 44.47 43.3 43.61 315868 43.61 down down correct
PDLB.US PDL Community Bancorp 20260421 0 17.8 17.93 17.3 17.47 41300 17.47 down down correct
PDSB.US PDS Biotechnology Corporation 20260421 0 1.31 1.36 1.23 1.34 907400 1.34 up up correct
PDSKX.US PDSKX 20260421 0 28.31 28.31 28.31 28.31 0 28.31
PDSRX.US PDSRX 20260421 0 28.05 28.05 28.05 28.05 0 28.05
PDSYX.US PDSYX 20260421 0 28.72 28.72 28.72 28.72 0 28.72
PEB.US PH 20260421 0 18.395 18.54 18.29 18.37 1784 18.37 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260421 0 42.2 42.415 40.365 40.65 37311 40.65 down down correct
PEBO.US Peoples Bancorp Inc 20260421 0 35.15 35.46 34.02 34.28 546800 34.28 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260421 0 39.14 39.33 38.85 38.88 613200 38.88 down down correct
PEGA.US Pegasystems Inc 20260421 0 42.23 42.98 38.64 39.29 5559000 39.29 down down correct
PENN.US Penn National Gaming Inc 20260421 0 15.87 15.92 15.03 15.47 4958400 15.47 down down correct
PEP.US PepsiCo Inc 20260421 0 156.74 157.04 153.73 154.92 6357300 154.92 down down correct
PERI.US Perion Network Ltd 20260421 0 10.81 11 10.67 10.74 234600 10.74 down down correct
PESI.US Perma 20260421 0 12.77 13.19 12.52 12.52 45300 12.52 down down correct
PETS.US PetMed Express Inc 20260421 0 2.36 2.36 2.28 2.3 57600 2.3 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260421 0 0.71 0.78 0.71 0.78 6551 0.78 up up correct
PETZ.US TDH Holdings Inc 20260421 0 1.11 1.11 1.003 1.023 4900 1.023 down down correct
PFALX.US PFALX 20260421 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20260421 0 95.61 96 94.03 94.04 141600 94.04 down down correct
PFFLX.US PFFLX 20260421 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20260421 0 95.97 97.45 95.41 95.73 1827500 95.73 down up incorrect
PFIS.US Peoples Financial Services Corp 20260421 0 58.18 58.56 56.92 56.92 113300 56.92 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260421 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20260421 0 8.9 8.94 8.67 8.69 808100 8.69 down down correct
PFX.US Phenixfin Corporation 20260421 0 40.3 40.3 40 40 1334 40 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260421 0 23.82 23.82 23.82 23.82 0 23.82
PGC.US Peapack 20260421 0 39.67 39.88 38.85 39.02 126500 39.02 down up incorrect
PGEN.US Precigen Inc 20260421 0 4.09 4.12 3.94 3.98 1653400 3.98 down down correct
PGNY.US Progyny Inc 20260421 0 18.69 18.98 17.98 18.02 1301800 18.02 down down correct
PHAR.US Pharming Group NV 20260421 0 17.22 17.22 16.883 17.13 4400 17.13 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260421 0 13.51 13.51 12.515 12.88 1423700 12.88 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260421 0 1.26 1.27 1.24 1.25 93300 1.25 down down correct
PHUN.US Phunware Inc 20260421 0 2.19 2.22 2.12 2.14 107800 2.14 down down correct
PHVS.US Pharvaris N.V 20260421 0 29.3 29.565 28.47 29.15 83185 29.15 down down correct
PI.US Impinj Inc 20260421 0 113.51 121.69 113.51 118.32 851500 118.32 up up correct
PIIVX.US PIIVX 20260421 0 48.52 48.52 48.52 48.52 0 48.52
PINC.US Premier Inc 20260421 0 21.22 21.22 21.22 21.22 100 21.22
PKBK.US Parke Bancorp Inc 20260421 0 30.55 30.775 29.775 29.91 81193 29.91 down down correct
PKOH.US Park 20260421 0 26.8 27 25.71 26.2 21700 26.0869 down down correct
PLAB.US Photronics Inc 20260421 0 49.17 50.75 49.01 49.54 997600 49.54 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260421 0 13.95 14.06 12.8 12.8 1861500 12.8 down down correct
PLBC.US Plumas Bancorp 20260421 0 52.51 53.16 51.7 51.94 44400 51.604 down down correct
PLBY.US PLBY Group Inc 20260421 0 1.81 1.88 1.78 1.82 1316778 1.82 up up correct
PLCE.US The Children's Place Inc 20260421 0 3.74 3.88 3.56 3.59 356400 3.59 down down correct
PLMR.US Palomar Holdings Inc 20260421 0 132.61 132.61 129.27 131.75 212700 131.75 down down correct
PLPC.US Preformed Line Products Company 20260421 0 321 335.15 316.76 321.53 167500 321.53 up up correct
PLRX.US Pliant Therapeutics Inc 20260421 0 1.28 1.31 1.26 1.29 752065 1.29 up up correct
PLSE.US Pulse Biosciences Inc 20260421 0 23.99 24.2 23.53 23.98 200400 23.98 down down correct
PLTK.US Playtika Holding Corp 20260421 0 3.64 3.675 3.52 3.56 727900 3.56 down down correct
PLUG.US Plug Power Inc 20260421 0 3.22 3.26 3.05 3.08 82135300 3.08 down down correct
PLUS.US ePlus inc 20260421 0 85.59 87.07 85.59 86.53 148100 86.53 up up correct
PLXS.US Plexus Corp 20260421 0 237.63 240.68 235.69 238.58 374700 238.58 up up correct
PMAAX.US PMAAX 20260421 0 10.14 10.14 10.14 10.14 0 10.14
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260421 0 0.7505 0.77 0.7304 0.77 100800 0.77 up up correct
PMFLX.US PMFLX 20260421 0 10.14 10.14 10.14 10.14 0 10.1048
PMT.US PC 20260421 0 18.07 18.12 17.82 18.02 95735 18.02 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260421 0 18.82 19.135 17.93 17.95 26100 17.95 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260421 0 1.44 1.505 1.44 1.46 338300 1.46 up up correct
PNBK.US Patriot National Bancorp Inc 20260421 0 1.36 1.38 1.33 1.34 139900 1.34 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260421 0 98.09 99.285 96.935 97.42 1157438 96.9277 down down correct
PNNT.US PennantPark Investment Corporation 20260421 0 4.69 4.73 4.57 4.59 459800 4.59 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260421 0 195.78 217.5 195.4 214.8 131600 214.8 up up correct
PNTG.US The Pennant Group Inc 20260421 0 29.75 30.02 28.66 28.9 245700 28.9 down down correct
PODD.US Insulet Corporation 20260421 0 200.77 201.49 191.02 192.33 788900 192.33 down down correct
POLA.US Polar Power Inc 20260421 0 1.77 1.775 1.66 1.73 92508 1.73 down down correct
POOL.US Pool Corporation 20260421 0 233.6 236.1 231.32 233.13 784200 233.13 down down correct
POW.US Powered Brands 20260421 0 27.84 28.2296 27.706 27.706 52431 27.706 down down correct
POWI.US Power Integrations Inc 20260421 0 62.53 69.5 62.53 67.37 2121800 67.37 up up correct
POWL.US Powell Industries Inc 20260421 0 243.82 250.64 240.02 240.97 634300 240.97 down down correct
POWW.US AMMO Inc 20260421 0 2.14 2.15 2.06 2.07 373700 2.07 down down correct
POWWP.US AMMO Inc 20260421 0 24.85 24.85 24.85 24.85 3000 24.85
PPBT.US Purple Biotech Ltd 20260421 0 4.95 4.95 4.61 4.717 10200 4.717 down down correct
PPC.US Pilgrim's Pride Corporation 20260421 0 33.03 33.2 32.23 33.09 1303800 33.09 up up correct
PPIH.US Perma 20260421 0 32.01 32.59 29.82 30.01 158100 30.01 down down correct
PPSI.US Pioneer Power Solutions Inc 20260421 0 2.84 2.8499 2.7331 2.74 51476 2.74 down down correct
PPTA.US Midas Gold Corp. 20260421 0 33.14 33.32 30.31 30.34 1582100 30.34 down down correct
PRAA.US PRA Group Inc 20260421 0 21.38 21.72 20.97 20.99 336200 20.99 down down correct
PRAX.US Praxis Precision Medicines Inc 20260421 0 340.64 345.425 331.33 340.84 414400 340.84 up up correct
PRCH.US Porch Group Inc 20260421 0 8.13 8.5 7.93 7.95 1375800 7.95 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260421 0 25.73 25.93 24.75 24.76 779800 24.76 down down correct
PRDO.US Perdoceo Education Corporation 20260421 0 36.42 36.63 35.57 35.67 471000 35.67 down up incorrect
PRFX.US PainReform Ltd 20260421 0 2.64 2.665 2.52 2.56 11038 2.56 down up incorrect
PRGS.US Progress Software Corporation 20260421 0 31.34 31.9 29.96 30.07 589800 30.07 down up incorrect
PRIM.US Primoris Services Corporation 20260421 0 165.24 167 162.94 164.67 645000 164.67 down up incorrect
PRIVX.US Sharespost 100 Fund 20260421 0 47.61 47.61 47.61 47.61 0 47.61
PRLD.US Prelude Therapeutics Incorporated 20260421 0 4.69 4.99 4.48 4.62 389800 4.62 down down correct
PRLVX.US PRLVX 20260421 0 46.66 46.66 46.66 46.66 0 46.66
PROF.US Profound Medical Corp 20260421 0 7.19 7.2 6.82 6.84 89600 6.84 down down correct
PROV.US Provident Financial Holdings Inc 20260421 0 17.18 17.21 16.9 17.02 7800 17.02 down down correct
PRPH.US ProPhase Labs Inc 20260421 0 0.095 0.14 0.0807 0.1166 158058 0.1166 up down incorrect
PRPL.US Purple Innovation Inc 20260421 0 0.6367 0.6853 0.6367 0.6615 622696 0.6615 up down incorrect
PRPO.US Precipio Inc 20260421 0 27.95 28.205 26.252 26.575 27600 26.575 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260421 0 1.83 1.89 1.73 1.735 557435 1.735 down up incorrect
PRTA.US Prothena Corporation plc 20260421 0 10.78 10.78 10.48 10.67 451072 10.67 down down correct
PRTC.US PureTech Health plc 20260421 0 18.02 18.05 17.99 18.05 1300 18.05 up up correct
PRTH.US Priority Technology Holdings Inc 20260421 0 5.31 5.39 5.1 5.24 248900 5.24 down down correct
PRTS.US CarParts.com Inc 20260421 0 0.9 0.9376 0.9 0.92 290628 0.92 up up correct
PRVA.US Privia Health Group Inc 20260421 0 24.17 24.48 23.565 23.6 534100 23.6 down down correct
PSA.US PQ 20260421 0 15.52 15.56 15.42 15.5093 14520 15.5093 down down correct
PSEC.US Prospect Capital Corporation 20260421 0 2.77 2.82 2.7 2.71 5610100 2.6657 down down correct
PSHG.US Performance Shipping Inc 20260421 0 1.9 1.91 1.84 1.84 80900 1.84 down down correct
PSMT.US PriceSmart Inc 20260421 0 159.9 160.87 157.91 158.78 142900 158.78 down down correct
PSNL.US Personalis Inc 20260421 0 6.29 6.603 6.12 6.24 2648400 6.24 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260421 0 17.34 17.34 17.34 17.34 0 17.34
PSTV.US Plus Therapeutics Inc 20260421 0 7.5 7.6 6.9 7.14 349400 7.14 down down correct
PTC.US PTC Inc 20260421 0 140.52 143.78 139.78 140.93 550900 140.93 up up correct
PTCT.US PTC Therapeutics Inc 20260421 0 72.32 72.33 69.79 70.63 724300 70.63 down down correct
PTEN.US Patterson 20260421 0 9.96 10.58 9.94 10.56 11704400 10.56 up up correct
PTGX.US Protagonist Therapeutics Inc 20260421 0 104.94 106.45 103.64 105.89 494900 105.89 up up correct
PTIX.US Protagenic Therapeutics Inc 20260421 0 0.53 0.676 0.53 0.66 14900 0.66 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20260421 0 0.0041 0.0041 0.0035 0.0035 9256 0.0035 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260421 0 6.31 6.46 6.1 6.24 1590700 6.24 down up incorrect
PTON.US Peloton Interactive Inc 20260421 0 5.23 5.265 4.89 5 10654100 5 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260421 0 0.008 0.008 0.006 0.006 51800 0.006 down down correct
PUBM.US PubMatic Inc 20260421 0 9.89 9.95 9.435 9.47 465800 9.47 down up incorrect
PUCK.US Goal Acquisitions Corp 20260421 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260421 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260421 0 1.39 1.46 1.271 1.38 177500 1.38 down up incorrect
PWP.US Perella Weinberg Partners 20260421 0 21.48 21.8 20.99 21.31 762800 21.31 down down correct
PXLW.US Pixelworks Inc 20260421 0 5.68 5.95 5.65 5.72 74800 5.72 up up correct
PXS.US Pyxis Tankers Inc 20260421 0 4.6 4.6 4.4 4.41 42200 4.41 down down correct
PYPD.US PolyPid Ltd 20260421 0 4.73 4.775 4.505 4.54 40800 4.54 down down correct
PYPL.US PayPal Holdings Inc 20260421 0 52.01 52.3 50.755 50.88 13548100 50.88 down down correct
PYXS.US Pyxis Oncology Inc. 20260421 0 1.7 1.73 1.636 1.71 208000 1.71 up up correct
PZZA.US Papa John's International Inc 20260421 0 38.12 38.57 37.39 37.57 728000 37.57 down down correct
QCOM.US QUALCOMM Incorporated 20260421 0 138.12 138.26 135.05 135.56 11874600 135.56 down down correct
QCRH.US QCR Holdings Inc 20260421 0 92.31 92.38 90.32 90.43 77493 90.43 down down correct
QDEL.US Quidel Corporation 20260421 0 12.89 13.49 11.71 12.04 2374435 12.04 down down correct
QFIN.US 360 DigiTech Inc 20260421 0 14.02 14.34 13.8 13.85 1131600 13.07 down down correct
QH.US Quhuo Limited 20260421 0 0.092 0.12 0.092 0.099 5275 2.97 up up correct
QLYS.US Qualys Inc 20260421 0 82.37 88.05 82.34 86.28 989200 86.28 up down incorrect
QMCO.US Quantum Corporation 20260421 0 7.13 7.35 6.93 6.97 256700 6.97 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260421 0 6.1 6.13 5.99 6.04 3700 6.04 down up incorrect
QNST.US QuinStreet Inc 20260421 0 13.16 13.49 13.035 13.08 699422 13.08 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260421 0 29.53 29.74 29.25 29.29 67600 29.29 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260421 0 1.14 1.15 1.13 1.15 40000 1.15 up up correct
QRVO.US Qorvo Inc 20260421 0 83.1 84.22 82.665 83.09 597800 83.09 down down correct
QSI.US Quantum 20260421 0 1 1.05 0.975 0.977 5203100 0.977 down down correct
QSIAW.US Quantum 20260421 0 0.07 0.0925 0.07 0.0809 21083 0.0809 up up correct
QTRX.US Quanterix Corporation 20260421 0 3.3 3.41 3.17 3.22 764800 3.22 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260421 0 10.005 10.1 9.39 9.41 18006600 9.41 down down correct
QUIK.US QuickLogic Corporation 20260421 0 11.97 12.74 11.91 12.25 166299 12.25 up up correct
QURE.US uniQure N.V 20260421 0 18.03 18.065 17 17.45 1128300 17.45 down down correct
RAIL.US FreightCar America Inc 20260421 0 9.24 9.34 8.62 8.74 167300 8.74 down down correct
RAIN.US Rain Therapeutics Inc 20260421 0 2.64 2.64 2.46 2.46 10000 2.46 down down correct
RAND.US Rand Capital Corporation 20260421 0 10.89 10.89 10.89 10.89 1163 10.89
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260421 0 0.988 1.05 0.94 0.948 900300 0.948 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260421 0 25.17 25.215 23.95 24.1 1387100 24.1 down down correct
RAVE.US RAVE Restaurant Group Inc 20260421 0 2.39 2.48 2.39 2.45 27400 2.45 up up correct
RBB.US RBB Bancorp 20260421 0 23.5 24.73 23.5 24.18 167700 24.0179 up up correct
RBBN.US Ribbon Communications Inc 20260421 0 2.87 3.08 2.86 3.06 1322414 3.06 up up correct
RBCAA.US Republic Bancorp Inc 20260421 0 74.95 75.72 73.07 73.52 72672 73.52 down down correct
RBCN.US Rubicon Technology Inc 20260421 0 3.51 3.52 3.51 3.52 300 3.52 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260421 0 15.55 15.5568 15.44 15.44 17673 15.44 down down correct
RCAT.US Red Cat Holdings Inc 20260421 0 12.72 13.675 12.48 12.57 17686400 12.57 down down correct
RCEL.US AVITA Medical Inc 20260421 0 5.04 5.17 4.73 4.77 205500 4.77 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260421 0 9.08 9.08 9.08 9.08 0 9.08
RCICX.US Resource Credit Income Fund Class C 20260421 0 9.21 9.21 9.21 9.21 0 9.21
RCIIX.US Resource Credit Income Fund Class I Shar 20260421 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260421 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260421 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260421 0 3.86 3.898 3.64 3.66 1825300 3.66 down down correct
RCKY.US Rocky Brands Inc 20260421 0 44.02 44.02 42.96 43.115 32658 43.115 down down correct
RCMT.US RCM Technologies Inc 20260421 0 30.86 31.59 30.32 31.07 121200 31.07 up down incorrect
RCON.US Recon Technology Ltd 20260421 0 1 1 0.87 0.95 4500 0.95 down up incorrect
RDCM.US RADCOM Ltd 20260421 0 13 13.31 12.78 12.96 37100 12.96 down down correct
RDHL.US RedHill Biopharma Ltd 20260421 0 0.819 0.82 0.785 0.8 32700 0.8 down down correct
RDI.US Reading International Inc 20260421 0 1.23 1.23 1.18 1.19 19500 1.19 down down correct
RDIB.US Reading International Inc 20260421 0 9.45 9.45 9.4 9.4 2131 9.4 down down correct
RDNT.US RadNet Inc 20260421 0 57.83 59.91 57.07 57.51 627900 57.51 down down correct
RDVT.US Red Violet Inc 20260421 0 41.53 43.54 40.97 40.97 200900 40.97 down down correct
RDWR.US Radware Ltd 20260421 0 25.6 27.12 25.43 26.78 258100 26.78 up up correct
REAL.US The RealReal Inc 20260421 0 11.81 12.9 11.53 11.61 2923700 11.61 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260421 0 2.74 2.83 2.64 2.64 993351 2.64 down down correct
REE.US REE Automotive Ltd. 20260421 0 0.63 0.63 0.57 0.58 45600 0.58 down down correct
REED.US Reed's Inc 20260421 0 4.06 4.06 4.06 4.06 2500 4.06
REFR.US Research Frontiers Incorporated 20260421 0 1 1.02 0.98 0.99 37700 0.99 down down correct
REG.US Regency Centers Corporation 20260421 0 81.12 81.52 79.88 80.01 1273100 80.01 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260421 0 746.2 751.54 734.12 747.36 707400 747.36 up up correct
REKR.US Rekor Systems Inc 20260421 0 0.928 0.95 0.875 0.887 2312800 0.887 down down correct
RELI.US Reliance Global Group Inc 20260421 0 490 498 480 494 27600 494 up up correct
RELL.US Richardson Electronics Ltd 20260421 0 14.17 14.46 13.58 13.67 68800 13.67 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260421 0 20.57 21.11 20.45 20.8 2975400 20.8 up down incorrect
REPL.US Replimune Group Inc 20260421 0 2.06 2.06 1.843 1.86 6170100 1.86 down up incorrect
RETO.US ReTo Eco 20260421 0 1.44 1.44 1.2385 1.39 193299 1.39 down down correct
REYN.US Reynolds Consumer Products Inc 20260421 0 21.63 21.63 20.85 20.98 1284100 20.98 down down correct
RFIL.US RF Industries Ltd 20260421 0 14.14 14.34 13.4 14.25 295895 14.25 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260421 0 28.1 28.92 27.53 28.4 122000 28.4 up up correct
RGCO.US RGC Resources Inc 20260421 0 22.03 22.03 21.2 21.2 14100 21.2 down down correct
RGEN.US Repligen Corporation 20260421 0 133.04 141.46 131.3 132.7 1105800 132.7 down down correct
RGLD.US Royal Gold Inc 20260421 0 263.76 264.77 252.63 252.91 707200 252.91 down down correct
RGNX.US REGENXBIO Inc 20260421 0 9.5 9.585 9.03 9.11 638700 9.11 down down correct
RGP.US Resources Connection Inc 20260421 0 4.09 4.235 4.04 4.05 236848 4.05 down down correct
RIBT.US RiceBran Technologies 20260421 0 0.0002 0.0002 0.0002 0.0002 251 0.0002
RICK.US RCI Hospitality Holdings Inc 20260421 0 26.27 26.89 25.58 25.67 39000 25.67 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260421 0 32.49 32.71 32 32.29 248455 32.29 down down correct
RILY.US B. Riley Financial Inc 20260421 0 7.4 7.67 7.28 7.62 748000 7.62 up up correct
RILYN.US B. Riley Financial Inc 20260421 0 24.271 24.271 24.16 24.18 28000 24.18 down down correct
RILYP.US B. Riley Financial Inc 20260421 0 11.73 12 11.675 11.7 7300 11.7 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260421 0 18.2 18.21 17.96 18.05 18000 18.05 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260421 0 16 16.15 15.94 15.98 62200 15.98 down down correct
RIOT.US Riot Blockchain Inc 20260421 0 18.29 18.31 17.35 17.41 16427400 17.41 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260421 0 17.07 17.485 16.845 17.15 21364000 17.15 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260421 0 1.126 1.155 1.11 1.12 24200 1.12 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260421 0 90.33 91.95 85.75 86.64 27450400 86.64 down up incorrect
RLAY.US Relay Therapeutics Inc 20260421 0 16.4 17.03 16.26 16.8 2527700 16.8 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260421 0 7.41 7.41 6.86 7.14 1978732 7.14 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260421 0 8.26 8.47 8.2 8.29 22400 8.29 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260421 0 14.62 14.91 14.48 14.6 37900 14.6 down down correct
RMBS.US Rambus Inc 20260421 0 127.93 133.34 127.93 130.45 1628200 130.45 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260421 0 2.26 2.26 2.09 2.13 23800 2.13 down down correct
RMNI.US Rimini Street Inc 20260421 0 3.73 3.765 3.665 3.69 288500 3.69 down down correct
RMR.US The RMR Group Inc 20260421 0 16.61 16.98 16.5 16.58 188600 16.58 down down correct
RMTI.US Rockwell Medical Inc 20260421 0 0.9352 0.9386 0.85 0.8702 490065 0.8702 down down correct
RNA.US Avidity Biosciences Inc 20260421 0 14.24 14.3 13.51 13.53 519524 13.53 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260421 0 8.6459 8.87 8.6459 8.87 1785 8.87 up up correct
RNST.US Renasant Corporation 20260421 0 40.54 40.54 39.63 39.65 440246 39.65 down down correct
RNW.US Renew Energy Global PLC 20260421 0 5.07 5.26 5.065 5.19 1103200 5.19 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260421 0 0.0034 0.0045 0.0034 0.0045 16939 0.0045 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260421 0 0.99 0.995 0.9 0.949 676100 0.949 down down correct
ROAD.US Construction Partners Inc 20260421 0 127.55 129.07 122.58 123.25 559500 123.25 down down correct
ROCK.US Gibraltar Industries Inc 20260421 0 40.5 41.59 38.38 38.74 420400 38.74 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260421 0 29.03 29.36 28.67 29.29 2947700 29.29 up up correct
ROKU.US Roku Inc 20260421 0 119.83 120 113.46 114.11 2810100 114.11 down down correct
ROOT.US Root Inc 20260421 0 56 56.44 53.89 53.93 227500 53.93 down down correct
ROST.US Ross Stores Inc 20260421 0 228.55 229.68 224.61 225.59 1997000 225.59 down down correct
RPAY.US Repay Holdings Corporation 20260421 0 4.02 4.09 3.8 3.81 1293100 3.81 down down correct
RPD.US Rapid7 Inc 20260421 0 5.91 6.69 5.86 6.34 2707900 6.34 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260421 0 2.26 2.26 2.18 2.19 172200 2.19 down down correct
RPRX.US Royalty Pharma plc 20260421 0 49.59 49.8 48.88 49.48 4271100 49.48 down down correct
RRBI.US Red River Bancshares Inc 20260421 0 96.26 96.82 93.43 93.71 37700 93.71 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260421 0 4.15 4.37 4.11 4.18 325300 4.18 up up correct
RRR.US Red Rock Resorts Inc 20260421 0 56.31 56.82 55.02 55.84 947200 55.84 down down correct
RSSS.US Research Solutions Inc 20260421 0 2.52 2.56 2.46 2.52 40600 2.52
RSVR.US Reservoir Media Inc 20260421 0 9.99 10.05 9.89 10.01 48800 10.01 up up correct
RSVRW.US Reservoir Media Management Inc 20260421 0 0.17 0.179 0.14 0.15 4400 0.15 down down correct
RUN.US Sunrun Inc 20260421 0 12.3 12.479 11.72 11.78 9160600 11.78 down up incorrect
RUSHA.US Rush Enterprises Inc 20260421 0 75 75.87 73.49 73.68 388100 73.68 down up incorrect
RUSHB.US Rush Enterprises Inc 20260421 0 73.77 74.8 73.455 73.91 54360 73.91 up down incorrect
RVMD.US Revolution Medicines Inc 20260421 0 147 149.36 143.17 148.9 2828100 148.9 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260421 0 0.91 0.95 0.86 0.91 371500 0.91
RVSB.US Riverview Bancorp Inc 20260421 0 5.48 5.62 5.4 5.41 31700 5.41 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260421 0 6.74 6.81 6.59 6.59 791800 6.59 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260421 0 3.7 3.739 3.55 3.56 11887800 3.56 down down correct
RXST.US RxSight Inc. Common Stock 20260421 0 7.45 7.49 7.02 7.09 719421 7.09 down down correct
RXT.US Rackspace Technology Inc 20260421 0 1.47 1.51 1.395 1.42 3907456 1.42 down down correct
RYAAY.US Ryanair Holdings plc 20260421 0 60.42 60.78 58.9 59.15 1213100 59.15 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260421 0 87.72 87.72 83.82 84.92 507200 84.92 down down correct
RZB.US Reinsurance Group of America Incorporated 20260421 0 25.11 25.23 25.11 25.16 6496 25.16 up up correct
RZLT.US Rezolute Inc 20260421 0 3.35 3.36 3.17 3.28 1033500 3.28 down down correct
SABR.US Sabre Corporation 20260421 0 1.94 2.01 1.91 1.96 4286200 1.96 up up correct
SABS.US SAB Biotherapeutics Inc 20260421 0 3.87 3.87 3.68 3.81 413200 3.81 down down correct
SABSW.US SAB Biotherapeutics Inc 20260421 0 0.025 0.025 0.0152 0.0152 41361 0.0152 down down correct
SAFT.US Safety Insurance Group Inc 20260421 0 76.15 76.65 75.51 76.02 76500 76.02 down down correct
SAIA.US Saia Inc 20260421 0 447.92 451.91 433.84 441.81 504900 441.81 down down correct
SALM.US Salem Media Group Inc 20260421 0 0.43 0.44 0.42 0.42 10400 0.42 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260421 0 13.36 13.68 13.34 13.39 25700 13.39 up down incorrect
SANA.US Sana Biotechnology Inc 20260421 0 3.82 3.93 3.615 3.7 4052900 3.7 down up incorrect
SANM.US Sanmina Corporation 20260421 0 175.62 178.88 172.47 174.06 659700 174.06 down up incorrect
SANW.US S&W Seed Company 20260421 0 0.0335 0.0335 0.0335 0.0335 1120 0.0335
SATS.US EchoStar Corporation 20260421 0 137.09 137.39 122.79 123.86 7630600 123.86 down down correct
SAVA.US Cassava Sciences Inc 20260421 0 1.75 1.77 1.67 1.7 320484 1.7 down down correct
SBAC.US SBA Communications Corporation 20260421 0 220.72 221.05 213.09 213.1 1195100 213.1 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260421 0 32.62 32.78 32.14 32.25 468600 32.25 down up incorrect
SBET.US Sharplink Gaming Ltd 20260421 0 7.83 7.83 7.32 7.36 6805700 7.36 down up incorrect
SBFG.US SB Financial Group Inc 20260421 0 21.82 21.82 20.99 20.99 4700 20.99 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260421 0 16.73 17.2 16.32 16.46 487466 16.46 down down correct
SBLK.US Star Bulk Carriers Corp 20260421 0 25.38 25.42 24.125 24.36 1064307 24.36 down down correct
SBNY.US Signature Bank 20260421 0 0.75 0.75 0.7 0.72 900 0.72 down down correct
SBRA.US Sabra Health Care REIT Inc 20260421 0 20.5 20.54 20.01 20.09 2369600 20.09 down down correct
SBSI.US Southside Bancshares Inc 20260421 0 33 33.19 32.5 32.79 186200 32.79 down down correct
SBUX.US Starbucks Corporation 20260421 0 99 99.16 96.85 97.8 4564200 97.8 down down correct
SCHL.US Scholastic Corporation 20260421 0 40.2 43.39 37.74 38.07 2052800 37.8807 down down correct
SCKT.US Socket Mobile Inc 20260421 0 0.92 0.97 0.92 0.95 35300 0.95 up up correct
SCOR.US comScore Inc 20260421 0 8.33 8.66 7.695 7.73 22755 7.73 down up incorrect
SCPS.US Scopus BioPharma Inc 20260421 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260421 0 39.34 41.01 39.04 40.4 251187 40.4 up up correct
SCVL.US Shoe Carnival Inc 20260421 0 19.61 19.91 18.9 18.91 348200 18.91 down down correct
SCYX.US SCYNEXIS Inc 20260421 0 1.08 1.09 1.035 1.06 346473 1.06 down down correct
SDGR.US Schrödinger Inc 20260421 0 12.91 13.31 12.7 12.88 1221700 12.88 down up incorrect
SEAC.US SeaChange International Inc 20260421 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260421 0 7.74 7.947 6.68 6.72 134300 6.72 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260421 0 0.043 0.051 0.043 0.051 400 0.051 up down incorrect
SEDG.US SolarEdge Technologies Inc 20260421 0 40.5 42.62 40.11 40.57 2698700 40.57 up up correct
SEED.US Origin Agritech Limited 20260421 0 1.35 1.35 1.3 1.34 16600 1.34 down down correct
SEER.US Seer Inc 20260421 0 2 2.015 1.97 2 301458 2
SEIC.US SEI Investments Company 20260421 0 81.14 83.62 81.14 83.14 1719100 83.14 up up correct
SELF.US Global Self Storage Inc 20260421 0 5.31 5.31 5.25 5.28 29400 5.28 down down correct
SENEA.US Seneca Foods Corporation 20260421 0 135.8 140.34 130.25 134.16 142200 134.16 down down correct
SENEB.US Seneca Foods Corporation 20260421 0 131.45 131.45 131.45 131.45 200 131.45
SERA.US Sera Prognostics Inc. Class A Common Stock 20260421 0 2.29 2.29 2.12 2.17 9400 2.17 down down correct
SFBC.US Sound Financial Bancorp Inc 20260421 0 43.57 43.57 43.55 43.57 4573 43.57
SFBS.US ServisFirst Bancshares Inc 20260421 0 79.14 80.642 77.43 79.04 430600 79.04 down down correct
SFIX.US Stitch Fix Inc 20260421 0 4.08 4.08 3.92 3.97 1729200 3.97 down down correct
SFM.US Sprouts Farmers Market Inc 20260421 0 74.7 76.83 74.06 75.29 1861700 75.29 up up correct
SFNC.US Simmons First National Corporation 20260421 0 21.7 21.84 21.09 21.22 1181300 21.22 down down correct
SFST.US Southern First Bancshares Inc 20260421 0 55.08 56.97 54.925 56.43 217106 56.43 up up correct
SGA.US Saga Communications Inc 20260421 0 11.75 11.75 11.52 11.52 2900 11.52 down down correct
SGC.US Superior Group of Companies Inc 20260421 0 11.7 11.79 11.27 11.33 18600 11.33 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260421 0 4.1 4.34 4.1 4.25 255600 4.25 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260421 0 21.375 22.319 20.9 21.29 3368800 21.29 down down correct
SGMO.US Sangamo Therapeutics Inc 20260421 0 0.27 0.28 0.25 0.26 5379600 0.26 down down correct
SGRP.US SPAR Group Inc 20260421 0 0.61 0.64 0.59 0.6 37500 0.6 down up incorrect
SGRY.US Surgery Partners Inc 20260421 0 14.44 14.72 14.26 14.58 1034600 14.58 up down incorrect
SHBI.US Shore Bancshares Inc 20260421 0 19.57 19.68 18.975 19.02 255801 19.02 down up incorrect
SHC.US Sotera Health Company 20260421 0 16.31 16.54 15.92 15.97 1963700 15.97 down down correct
SHEN.US Shenandoah Telecommunications Company 20260421 0 16.71 17.12 16.65 16.91 308600 16.91 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260421 0 14.87 14.87 14.2 14.22 157600 14.22 down down correct
SHLS.US Shoals Technologies Group Inc 20260421 0 7.17 7.37 6.81 6.87 5303200 6.87 down down correct
SHO.US PI 20260421 0 20.51 20.6 20.24 20.49 22613 20.49 down down correct
SHOO.US Steven Madden Ltd 20260421 0 39.73 40.38 38.92 39.4 1106900 39.4 down down correct
SIBN.US SI 20260421 0 14.35 14.5132 13.64 13.82 774425 13.82 down down correct
SIEB.US Siebert Financial Corp 20260421 0 1.9645 1.9645 1.81 1.85 12057 1.85 down down correct
SIFY.US Sify Technologies Limited 20260421 0 14.93 15.12 14.33 14.65 62800 14.65 down up incorrect
SIGA.US SIGA Technologies Inc 20260421 0 4.57 4.59 4.43 4.44 391800 4.44 down down correct
SIGI.US Selective Insurance Group Inc 20260421 0 81.86 81.86 80.65 80.88 439300 80.88 down down correct
SIGIP.US Selective Insurance Group Inc 20260421 0 16.32 16.444 16.32 16.349 1900 16.349 up up correct
SILC.US Silicom Ltd 20260421 0 29.65 32.85 29.65 31.65 105800 31.65 up up correct
SIMO.US Silicon Motion Technology Corporation 20260421 0 138.6 143.5 138.51 142.45 530239 142.45 up down incorrect
SINT.US Sintx Technologies Inc 20260421 0 2.76 2.77 2.61 2.61 24500 2.61 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260421 0 27.28 27.34 26.13 26.18 8286700 26.18 down down correct
SISI.US Shineco Inc 20260421 0 0.25 0.25 0.25 0.25 0 0.25
SITM.US SiTime Corporation 20260421 0 530.78 539.99 515.33 523.57 485300 523.57 down down correct
SJ.US Scienjoy Holding Corporation 20260421 0 1.13 1.55 1.11 1.16 492900 1.16 up up correct
SKIN.US The Beauty Health Company 20260421 0 0.897 0.906 0.84 0.881 757800 0.881 down down correct
SKYT.US SkyWater Technology Inc 20260421 0 33.61 34.1727 33.33 33.58 1138516 33.58 down down correct
SKYW.US SkyWest Inc 20260421 0 95.36 96.67 93.29 94.33 317300 94.33 down down correct
SLAB.US Silicon Laboratories Inc 20260421 0 213.94 214.93 213.94 214.53 415100 214.53 up up correct
SLDB.US Solid Biosciences Inc 20260421 0 8.46 8.46 8.085 8.16 991980 8.16 down down correct
SLGC.US Somalogic Inc 20260421 0 19.61 19.61 19.61 19.61 257 19.61
SLGL.US Sol 20260421 0 72.5 76.43 70 75.89 18100 75.89 up up correct
SLGN.US Silgan Holdings Inc 20260421 0 41.75 41.9 40.62 40.73 460500 40.73 down up incorrect
SLM.US SLM Corporation 20260421 0 23.14 23.5 22.73 22.79 2391500 22.79 down up incorrect
SLMBP.US SLM Corporation 20260421 0 74.45 74.5 74.45 74.5 400 74.5 up down incorrect
SLN.US Silence Therapeutics plc 20260421 0 7.89 8.075 7.63 7.73 490200 7.73 down up incorrect
SLNG.US Stabilis Solutions Inc 20260421 0 3.42 3.5 3.33 3.46 17400 3.46 up down incorrect
SLNH.US Soluna Holdings Inc 20260421 0 1.63 1.65 1.27 1.31 51624300 1.31 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260421 0 7.68 7.9 6.8 6.91 29100 6.91 down down correct
SLNO.US Soleno Therapeutics Inc 20260421 0 52.68 52.75 52.68 52.69 1804300 52.69 up up correct
SLP.US Simulations Plus Inc 20260421 0 15.1 15.35 14.92 15.31 318900 15.31 up up correct
SLRC.US SLR Investment Corp 20260421 0 16.01 16.08 15.63 15.63 261400 15.63 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260421 0 5.06 5.11 4.86 5.03 4397200 5.03 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260421 0 26.51 26.51 26.341 26.341 504 26.341 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260421 0 66.97 67.43 65.34 66.1 127000 66.1 down up incorrect
SMBK.US SmartFinancial Inc 20260421 0 42.91 43.25 40.85 40.86 71900 40.86 down up incorrect
SMCI.US Super Micro Computer Inc 20260421 0 29.09 29.94 28.35 28.43 29805200 28.43 down up incorrect
SMID.US Smith 20260421 0 33.09 34.08 32.88 32.88 7400 32.88 down down correct
SMIT.US Schmitt Industries Inc 20260421 0 0.015 0.015 0.015 0.015 200 0.015
SMMT.US Summit Therapeutics Inc 20260421 0 25.22 29.23 24.92 26.38 10194500 26.38 up up correct
SMPL.US The Simply Good Foods Company 20260421 0 12.53 12.73 12.36 12.41 3439500 12.41 down down correct
SMSI.US Smith Micro Software Inc 20260421 0 0.74 0.75 0.71 0.73 37800 0.73 down down correct
SMTC.US Semtech Corporation 20260421 0 106.45 109.61 102.71 103.48 3544300 103.48 down down correct
SMTI.US Sanara MedTech Inc 20260421 0 20.7 20.92 19.69 19.8 45400 19.8 down down correct
SNAX.US Stryve Foods Inc 20260421 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260421 0 2.65 2.83 2.38 2.44 981041 2.44 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260421 0 18.2 18.31 17.34 17.43 386917 17.43 down down correct
SND.US Smart Sand Inc 20260421 0 4.98 5.105 4.97 5.04 194700 4.94 up up correct
SNDL.US Sundial Growers Inc 20260421 0 1.54 1.56 1.5 1.51 1157100 1.51 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260421 0 23.8 23.81 23.16 23.33 1192900 23.33 down down correct
SNES.US SenesTech Inc 20260421 0 1.62 1.649 1.56 1.6 35300 1.6 down down correct
SNEX.US StoneX Group Inc 20260421 0 105.74 106.31 102.88 104.08 636600 104.08 down down correct
SNFCA.US Security National Financial Corporation 20260421 0 9.82 9.88 9.75 9.76 25083 9.76 down down correct
SNGX.US Soligenix Inc 20260421 0 1.41 1.43 1.32 1.34 313400 1.34 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260421 0 2.67 2.74 2.23 2.25 417300 2.25 down down correct
SNPS.US Synopsys Inc 20260421 0 464.27 480.25 462 467.58 1833000 467.58 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260421 0 24.55 24.55 24.55 24.55 0 24.55
SNSE.US Sensei Biotherapeutics Inc 20260421 0 32.81 32.81 29.555 30.36 24800 30.36 down down correct
SNT.US Senstar Technologies Ltd. 20260421 0 3.03 3.04 2.97 3.03 10700 3.03
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260421 0 1.93 1.96 1.92 1.93 19800 1.93
SNY.US Sanofi 20260421 0 47.7 47.77 47.08 47.13 2546800 47.13 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260421 0 19.51 19.77 18.69 18.83 65672700 18.83 down down correct
SOHOB.US Sotherly Hotels Inc 20260421 0 15.661 15.661 15.661 15.661 0 15.661
SOHON.US Sotherly Hotels Inc 20260421 0 15 15 15 15 1200 15
SOHOO.US Sotherly Hotels Inc 20260421 0 17.595 17.595 17.595 17.595 0 17.595
SOHU.US Sohu.com Limited 20260421 0 15.74 15.92 15.51 15.72 43100 15.72 down down correct
SONM.US Sonim Technologies Inc 20260421 0 3.309 4.07 3.28 3.87 91600 3.87 up up correct
SONO.US Sonos Inc 20260421 0 14.69 15.05 14.58 14.94 1655100 14.94 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260421 0 0.525 0.548 0.501 0.531 802200 0.531 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260421 0 5.21 5.3 5.06 5.12 165976 5.12 down down correct
SOTK.US Sono 20260421 0 4.15 4.25 4.11 4.14 7861 4.14 down down correct
SPCB.US SuperCom Ltd 20260421 0 8.93 9.35 8.9 9.03 22200 9.03 up up correct
SPFI.US South Plains Financial Inc 20260421 0 43.94 44.5 43.24 43.315 112600 43.1446 down down correct
SPOK.US Spok Holdings Inc 20260421 0 11.52 11.53 11.235 11.24 152029 11.24 down down correct
SPRB.US Spruce Biosciences Inc 20260421 0 58 58.69 51.36 51.69 649400 51.69 down down correct
SPRO.US Spero Therapeutics Inc 20260421 0 2.82 2.82 2.74 2.8 266100 2.8 down down correct
SPSC.US SPS Commerce Inc 20260421 0 58.47 59.31 57.19 57.36 394500 57.36 down down correct
SPT.US Sprout Social Inc 20260421 0 5.82 6.305 5.8 5.97 1620100 5.97 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260421 0 1.59 1.645 1.5 1.58 2906000 1.58 down down correct
SPWR.US SunPower Corporation 20260421 0 1.21 1.265 1.13 1.13 1463600 1.13 down down correct
SQFT.US Presidio Property Trust Inc 20260421 0 3.25 3.56 3.21 3.49 30588 3.49 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260421 0 7 7 7 7 0 7
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260421 0 17.34 17.48 16.76 16.84 1514200 16.84 down down correct
SRAX.US SRAX Inc 20260421 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260421 0 74.84 75.23 72.94 72.96 118800 72.96 down down correct
SRNE.US Sorrento Therapeutics Inc 20260421 0 0.0008 0.001 0.0008 0.0008 26704 0.0008
SRPT.US Sarepta Therapeutics Inc 20260421 0 21.5 21.56 20.52 20.68 3092400 20.68 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260421 0 58.97 58.97 58.97 58.97 0 58.97
SRRK.US Scholar Rock Holding Corporation 20260421 0 48 48.565 46.92 48.1 1343500 48.1 up up correct
SRTS.US Sensus Healthcare Inc 20260421 0 4.09 4.155 3.89 3.99 52700 3.99 down down correct
SRZN.US Surrozen Inc. Common Stock 20260421 0 32.67 33.96 30.915 31.1 116400 31.1 down down correct
SRZNW.US Surrozen Inc. Warrant 20260421 0 0.017 0.017 0.017 0.017 5310 0.017
SSB.US South State Corporation 20260421 0 100.17 100.52 98.38 98.63 707100 98.63 down down correct
SSBI.US Summit State Bank 20260421 0 13.67 13.75 13.67 13.75 5300 13.75 up up correct
SSKN.US STRATA Skin Sciences Inc 20260421 0 0.13 0.17 0.13 0.13 7600 0.13
SSNC.US SS&C Technologies Holdings Inc 20260421 0 71.31 72.54 70.88 71.46 2736000 71.46 up up correct
SSP.US The E.W. Scripps Company 20260421 0 5.18 5.39 4.92 4.93 903000 4.93 down down correct
SSRM.US SSR Mining Inc 20260421 0 31.55 31.73 29.86 29.87 2617900 29.87 down down correct
SSSS.US SuRo Capital Corp 20260421 0 13.42 13.45 12.96 13.06 259700 13.06 down down correct
SSTI.US ShotSpotter Inc 20260421 0 6.97 7.185 6.775 6.79 74600 6.79 down down correct
SSYS.US Stratasys Ltd 20260421 0 8.82 8.92 8.64 8.67 569800 8.67 down down correct
STAA.US STAAR Surgical Company 20260421 0 25.73 25.75 24.85 24.92 462100 24.92 down down correct
STAB.US Statera Biopharma Inc 20260421 0 0.0001 0.0001 0.0001 0.0001 20714 0.0001
STBA.US S&T Bancorp Inc 20260421 0 44.17 44.44 43.34 43.44 143300 43.44 down down correct
STEP.US StepStone Group Inc 20260421 0 55.5 57.79 54.92 55.35 733600 55.35 down down correct
STGW.US MDC Partners Inc 20260421 0 7.2 7.24 6.99 7.02 1039300 7.02 down up incorrect
STIM.US Neuronetics Inc 20260421 0 1.63 1.683 1.47 1.5 2103200 1.5 down up incorrect
STKL.US SunOpta Inc 20260421 0 6.49 6.5 6.48 6.48 1110100 6.48 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260421 0 1.735 1.7697 1.69 1.69 29719 1.69 down up incorrect
STLD.US Steel Dynamics Inc 20260421 0 211.99 225.84 211.13 220.21 2451300 220.21 up down incorrect
STNE.US StoneCo Ltd 20260421 0 15.5 15.69 15.3 15.47 4241700 12.78 down down correct
STOK.US Stoke Therapeutics Inc 20260421 0 36.46 36.625 35.35 35.61 429100 35.61 down down correct
STRA.US Strategic Education Inc 20260421 0 83.35 84.66 83.08 83.61 217000 83.61 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260421 0 99.41 99.5 99.24 99.29 1877200 99.29 down down correct
STRL.US Sterling Construction Company Inc 20260421 0 477.41 484.34 463.13 472.84 343100 472.84 down down correct
STRO.US Sutro Biopharma Inc 20260421 0 34.39 35.395 33.61 34.35 192652 34.35 down up incorrect
STRR.US Star Equity Holdings Inc 20260421 0 9.45 9.45 9.45 9.45 500 9.45
STRRP.US Star Equity Holdings Inc 20260421 0 9.96 10.05 9.96 10.05 1500 10.05 up down incorrect
STRS.US Stratus Properties Inc 20260421 0 30.07 30.68 29.5 29.97 27300 29.97 down down correct
STRT.US Strattec Security Corporation 20260421 0 81.23 83.82 77.09 77.4 94500 77.4 down down correct
STTK.US Shattuck Labs Inc 20260421 0 7.88 8.06 7.63 7.76 386400 7.76 down down correct
STX.US Seagate Technology Holdings plc 20260421 0 543.01 567.7 536.03 559.9 3563000 559.9 up up correct
SUNS.US SLR Senior Investment Corp 20260421 0 7.82 7.94 7.76 7.78 98000 7.78 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260421 0 51.06 51.13 48.99 49.12 502300 49.12 down down correct
SURG.US SurgePays Inc. Common Stock 20260421 0 0.737 0.76 0.683 0.697 277500 0.697 down down correct
SVA.US Sinovac Biotech Ltd 20260421 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260421 0 1.54 1.62 1.51 1.52 20942170 1.52 down down correct
SVRA.US Savara Inc 20260421 0 5.6 5.63 5.265 5.28 1226000 5.28 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260421 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260421 0 1.694 1.7 1.645 1.67 29200 1.67 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260421 0 0.0314 0.0314 0.0313 0.0313 200 0.0313 down down correct
SWBI.US Smith & Wesson Brands Inc 20260421 0 14.84 15.17 14.77 14.89 555100 14.89 up up correct
SWIM.US Latham Group Inc 20260421 0 6.19 6.26 5.915 5.95 407800 5.95 down down correct
SWKS.US Skyworks Solutions Inc 20260421 0 59.91 61.04 59.69 59.94 2220700 59.94 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260421 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260421 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260421 0 2.03 2.1 1.99 2.04 11000 2.04 up up correct
SY.US So 20260421 0 2.89 2.94 2.78 2.8 244400 2.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20260421 0 72.11 72.45 70.38 70.47 132300 70.47 down down correct
SYBX.US Synlogic Inc 20260421 0 0.6267 0.6267 0.6267 0.6267 1180 0.6267
SYNA.US Synaptics Incorporated 20260421 0 83.54 89.93 83.52 86.83 1405400 86.83 up up correct
SYPR.US Sypris Solutions Inc 20260421 0 3.89 4.1 3.6 3.66 166800 3.66 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260421 0 0.0002 0.0004 0.0002 0.0002 9568 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260421 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260421 0 10.29 10.3 10.29 10.29 146000 10.29
TACT.US TransAct Technologies Incorporated 20260421 0 3.3 3.37 3.27 3.3 17100 3.3
TAIT.US Taitron Components Incorporated 20260421 0 1.59 1.64 1.55 1.64 24602 1.64 up up correct
TAKMX.US TAKMX 20260421 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260421 0 5.18 5.19 5.17 5.19 1237100 5.19 up up correct
TALKW.US Talkspace Inc 20260421 0 0.0035 0.0035 0.0035 0.0035 107579 0.0035
TANH.US Tantech Holdings Ltd 20260421 0 0.368 0.38 0.343 0.345 73900 0.345 down down correct
TAOP.US Taoping Inc 20260421 0 1.36 1.36 1.29 1.3 4300 1.3 down down correct
TARA.US Protara Therapeutics Inc 20260421 0 5.35 5.35 5.14 5.32 1092000 5.32 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260421 0 65.99 65.99 63.3 64.51 717100 64.51 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260421 0 7.23 7.3 7.16 7.21 389267 7.21 down down correct
TATT.US TAT Technologies Ltd 20260421 0 37.24 37.54 35.46 35.84 318400 35.84 down down correct
TAYD.US Taylor Devices Inc 20260421 0 56.5 59.5 56.5 58.8 28900 58.8 up up correct
TBBK.US The Bancorp Inc 20260421 0 60.96 61.79 59.05 59.98 515400 59.98 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260421 0 3.76 3.87 3.75 3.81 1349200 3.81 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260421 0 0.011 0.011 0.011 0.011 8483 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260421 0 22.6 22.75 21.729 22.6 108800 22.6
TBLT.US ToughBuilt Industries Inc 20260421 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260421 0 47.08 47.27 46.61 46.63 63891 46.63 down down correct
TBPH.US Theravance Biopharma Inc 20260421 0 16.64 16.95 16.46 16.62 479100 16.62 down down correct
TC.US TuanChe ADR 20260421 0 10 10 10 10 0 10
TCBI.US Texas Capital Bancshares Inc 20260421 0 105.63 106.58 103.78 103.9 335400 103.9 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260421 0 22.3 22.35 21.98 21.99 20900 21.99 down down correct
TCBK.US TriCo Bancshares 20260421 0 49.97 50.22 49.3 49.4 141563 49.4 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260421 0 16.875 16.902 16.875 16.902 800 16.902 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260421 0 41.65 42.17 40.735 40.95 48200 40.95 down up incorrect
TCCO.US Technical Communications Corporation 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260421 0 25.55 25.88 24.63 24.8 182300 24.8 down down correct
TCOM.US Trip.com Group Limited 20260421 0 54.97 55.14 54.43 54.65 3843200 54.65 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260421 0 17.04 17.04 16.95 16.95 19175 16.95 down down correct
TCPC.US BlackRock TCP Capital Corp 20260421 0 4.34 4.36 4.22 4.23 655087 4.23 down down correct
TCRX.US Tscan Therapeutics Inc 20260421 0 1.405 1.42 1.25 1.27 1279800 1.27 down down correct
TCX.US Tucows Inc 20260421 0 17.31 17.83 16.175 16.44 48719 16.44 down down correct
TDAC.US Trident Acquisitions Corp 20260421 0 10.69 10.69 10.69 10.69 27 10.69
TDACU.US Trident Acquisitions Corp 20260421 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260421 0 19.53 19.7 19.48 19.56 16841 19.56 up up correct
TDUP.US ThredUp Inc 20260421 0 4.27 4.44 4.225 4.25 1342900 4.25 down down correct
TEAM.US Atlassian Corporation Plc 20260421 0 72.08 75.95 70.609 71.22 6094400 71.22 down down correct
TECH.US Bio 20260421 0 60.72 62.47 59.58 59.67 1992500 59.67 down down correct
TELA.US TELA Bio Inc 20260421 0 0.624 0.644 0.588 0.62 59400 0.62 down down correct
TENB.US Tenable Holdings Inc 20260421 0 19.69 20.95 19.63 20.11 3357800 20.11 up up correct
TENX.US Tenax Therapeutics Inc 20260421 0 14.12 14.59 13.63 13.68 274100 13.68 down down correct
TER.US Teradyne Inc 20260421 0 379.155 387.445 375.93 379.93 1833897 379.93 up up correct
TERN.US Terns Pharmaceuticals Inc 20260421 0 52.71 52.87 52.71 52.86 6219205 52.86 up up correct
TFC.US PR 20260421 0 19 19 18.82 18.82 41175 18.82 down down correct
TFSL.US TFS Financial Corporation 20260421 0 15.05 15.1 14.79 14.81 482000 14.81 down down correct
TGLS.US Tecnoglass Inc 20260421 0 45 46.27 44.67 45.03 319000 45.03 up up correct
TGTX.US TG Therapeutics Inc 20260421 0 36.94 37.24 36.07 36.28 2079700 36.28 down down correct
TH.US Target Hospitality Corp 20260421 0 15.59 16.12 14.3 15.9 778795 15.9 up down incorrect
THFF.US First Financial Corporation 20260421 0 67.36 67.74 65.56 65.75 35819 65.75 down up incorrect
THRM.US Gentherm Incorporated 20260421 0 29.64 29.89 28.785 28.89 201327 28.89 down down correct
THRY.US Thryv Holdings Inc 20260421 0 3.27 3.545 3.26 3.39 555500 3.39 up up correct
TIGO.US Millicom International Cellular S.A 20260421 0 83.54 84 82.099 83.515 1514700 83.515 down down correct
TIGR.US UP Fintech Holding Limited 20260421 0 7.12 7.165 6.86 6.89 2451200 6.89 down down correct
TIL.US Instil Bio Inc 20260421 0 8.19 8.328 7.95 8.32 16431 8.32 up up correct
TILE.US Interface Inc 20260421 0 28.56 28.95 28.06 28.13 800700 28.13 down down correct
TIPT.US Tiptree Inc 20260421 0 17.37 17.41 17.09 17.14 218000 17.14 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260421 0 0.0043 0.006 0.0043 0.0045 52949 0.0045 up up correct
TITN.US Titan Machinery Inc 20260421 0 20.55 20.85 19.95 20.08 88500 20.08 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260421 0 1.16 1.19 1.14 1.16 14800 1.16
TKNO.US Alpha Teknova Inc. Common Stock 20260421 0 2.92 3.2 2.92 3.13 88800 3.13 up up correct
TLF.US Tandy Leather Factory Inc 20260421 0 2.41 2.41 2.39 2.39 5300 2.39 down down correct
TLRY.US Tilray Inc 20260421 0 7.14 7.15 6.79 6.89 4284500 6.89 down down correct
TLS.US Telos Corporation 20260421 0 4.42 4.605 4.345 4.36 542000 4.36 down down correct
TLSA.US Tiziana Life Sciences PLC 20260421 0 1.19 1.25 1.18 1.23 99600 1.23 up up correct
TMC.US TMC the metals company Inc 20260421 0 5.65 5.745 5.305 5.34 5074200 5.34 down down correct
TMCI.US Treace Medical Concepts Inc 20260421 0 1.97 2.005 1.81 1.83 362400 1.83 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260421 0 0.45 0.45 0.3507 0.375 73946 0.375 down down correct
TMDX.US TransMedics Group Inc 20260421 0 113.01 113.8 108.55 108.91 829200 108.91 down down correct
TMUS.US T 20260421 0 197.93 206.78 194.75 195.39 11135500 195.39 down down correct
TNDM.US Tandem Diabetes Care Inc 20260421 0 21.35 21.535 19.99 20.03 1340700 20.03 down down correct
TNGX.US Bctg Acquisition Corp 20260421 0 26.51 28.41 25.91 27.77 3033700 27.77 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260421 0 14.32 14.35 13.48 13.51 300200 13.51 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260421 0 0.7431 0.755 0.68 0.693 4592546 0.693 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260421 0 3.57 3.699 3.38 3.39 2122900 3.39 down down correct
TOIIW.US The Oncology Institute Inc 20260421 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260421 0 0.54 0.58 0.54 0.55 122900 0.55 up up correct
TOPS.US Top Ships Inc 20260421 0 3.01 3.03 2.96 2.96 19500 2.96 down down correct
TOUR.US Tuniu Corporation 20260421 0 6.89 7.2 6.5 6.51 23560 6.51 down down correct
TOWN.US TowneBank 20260421 0 36.09 36.22 35.63 35.65 398309 35.65 down down correct
TPST.US Tempest Therapeutics Inc 20260421 0 1.93 1.96 1.76 1.77 233200 1.77 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260421 0 13.55 13.7 13 13.07 99300 13.07 down down correct
TREE.US LendingTree Inc 20260421 0 49.59 51.01 47.99 48.08 173000 48.08 down down correct
TRIB.US Trinity Biotech plc 20260421 0 0.73 0.73 0.68 0.7 73700 0.7 down down correct
TRIN.US Trinity Capital Inc 20260421 0 16.26 16.32 15.835 15.84 1063300 15.84 down down correct
TRIP.US TripAdvisor Inc 20260421 0 11.47 11.85 11.18 11.23 3186100 11.23 down down correct
TRMB.US Trimble Inc 20260421 0 69.56 70.8 68.9 68.97 1481900 68.97 down down correct
TRMD.US TORM plc 20260421 0 31.23 31.49 30.02 30.04 586300 30.04 down down correct
TRMK.US Trustmark Corporation 20260421 0 44.84 45.315 44.405 44.68 412463 44.68 down down correct
TRNS.US Transcat Inc 20260421 0 81.5 85.2 81.5 81.62 104800 81.62 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260421 0 2.73 2.73 2.33 2.39 1193700 2.39 down down correct
TROO.US TROOPS Inc 20260421 0 2.99 3.05 2.62 2.7 362700 2.7 down down correct
TROW.US T. Rowe Price Group Inc 20260421 0 98.36 100.17 98.12 99.14 2789700 99.14 up up correct
TRS.US TriMas Corporation 20260421 0 38.28 38.88 37.27 37.33 333100 37.33 down down correct
TRST.US TrustCo Bank Corp NY 20260421 0 46.51 46.81 46.09 46.3 108100 46.3 down down correct
TRTN.US PE 20260421 0 19.3 19.37 19.3 19.37 2975 19.37 up up correct
TRUP.US Trupanion Inc 20260421 0 28.82 29.45 27.62 27.91 292300 27.91 down down correct
TRVG.US trivago N.V 20260421 0 2.79 2.81 2.78 2.81 14800 2.81 up up correct
TRVI.US Trevi Therapeutics Inc 20260421 0 15.4 15.52 14.42 14.62 2309900 14.62 down down correct
TRVN.US Trevena Inc 20260421 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260421 0 53.12 55.69 50.6 50.89 295100 50.89 down down correct
TSBK.US Timberland Bancorp Inc 20260421 0 41.23 41.23 39.76 40.19 23468 40.19 down down correct
TSCO.US Tractor Supply Company 20260421 0 42.6 42.9 38.92 39.57 25916400 39.57 down down correct
TSEM.US Tower Semiconductor Ltd 20260421 0 221 225.81 211.59 216.72 2021700 216.72 down down correct
TSHA.US Taysha Gene Therapies Inc 20260421 0 6.45 6.45 6.06 6.22 2050200 6.22 down down correct
TSLA.US Tesla Inc 20260421 0 393 393.95 385.22 386.42 50530600 386.42 down up incorrect
TTD.US The Trade Desk Inc 20260421 0 23.925 24.064 22.925 23.2 19405900 23.2 down up incorrect
TTEC.US TTEC Holdings Inc 20260421 0 3.2 3.48 3.2 3.35 426500 3.35 up up correct
TTEK.US Tetra Tech Inc 20260421 0 31.73 32.44 31.6 31.69 1607800 31.69 down down correct
TTGT.US TechTarget Inc 20260421 0 4.9 5.43 4.86 5.15 1064600 5.15 up up correct
TTMI.US TTM Technologies Inc 20260421 0 126.51 129.24 123.16 125.25 1411300 125.25 down down correct
TTOO.US T2 Biosystems Inc 20260421 0 0.0004 0.003 0.0004 0.003 2973 0.003 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260421 0 3 3 2.93 2.93 12245 2.93 down up incorrect
TTWO.US Take 20260421 0 218 219.87 215.73 217.65 1165800 217.65 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260421 0 2.57 2.675 2.185 2.45 1292400 2.45 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260421 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260421 0 0.48 0.51 0.48 0.49 11827 0.49 up up correct
TVTX.US Travere Therapeutics Inc 20260421 0 40.47 40.47 38.47 38.78 1917800 38.78 down down correct
TW.US Tradeweb Markets Inc 20260421 0 115.87 115.87 113.77 114.56 1432600 114.56 down down correct
TWIN.US Twin Disc Incorporated 20260421 0 18 18.06 17.44 17.67 30600 17.67 down down correct
TWLVU.US Twelve Seas Investment Company II 20260421 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260421 0 63.14 65.1 62.12 62.61 1658200 62.61 down down correct
TXG.US 10x Genomics Inc 20260421 0 24.24 25.18 22.88 22.97 4005400 22.97 down down correct
TXMD.US TherapeuticsMD Inc 20260421 0 2.19 2.25 2.09 2.18 34700 2.18 down down correct
TXN.US Texas Instruments Incorporated 20260421 0 234.5 236 230.64 233.15 6833300 233.15 down down correct
TXRH.US Texas Roadhouse Inc 20260421 0 163.78 164.22 160.05 161.05 770700 161.05 down down correct
TYRA.US Tyra Biosciences Inc 20260421 0 34.23 36.74 33.61 36.69 1268022 36.69 up up correct
TZOO.US Travelzoo 20260421 0 7.37 7.62 7.21 7.31 93000 7.31 down down correct
UAL.US United Airlines Holdings Inc 20260421 0 98.42 100.8 96.14 97.13 9832800 97.13 down up incorrect
UBCP.US United Bancorp Inc 20260421 0 16.45 16.78 15.9 15.9 85000 15.9 down up incorrect
UBOH.US United Bancshares Inc 20260421 0 38.19 38.19 38.19 38.19 100 38.19
UBSI.US United Bankshares Inc 20260421 0 44.43 44.63 43.53 43.61 668100 43.61 down down correct
UCL.US uCloudlink Group Inc 20260421 0 1.35 1.41 1.3 1.3 2215 1.3 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260421 0 79.98 80.5 76.31 77.55 612300 77.55 down up incorrect
UDMY.US Udemy Inc. Common Stock 20260421 0 5.2 5.335 5.045 5.06 1029200 5.06 down up incorrect
UEIC.US Universal Electronics Inc 20260421 0 4.35 4.475 4.28 4.36 42071 4.36 up down incorrect
UFCS.US United Fire Group Inc 20260421 0 39.7 39.92 39.31 39.46 120400 39.46 down down correct
UFPI.US UFP Industries Inc 20260421 0 97.22 98.31 95.55 96.2 336800 96.2 down down correct
UFPT.US UFP Technologies Inc 20260421 0 200.89 205.13 195.78 198.68 185300 198.68 down down correct
UG.US United 20260421 0 6.66 6.66 6.66 6.66 1000 6.66
UGRO.US urban 20260421 0 10.4 12.6 9.78 9.98 291200 9.98 down down correct
UHAL.US AMERCO 20260421 0 53.67 54.14 52.83 53.55 204100 53.55 down down correct
UK.US Ucommune International Ltd 20260421 0 0.307 0.32 0.277 0.298 37920 2.98 down down correct
ULBI.US Ultralife Corporation 20260421 0 8 8.25 7.66 7.76 47500 7.76 down down correct
ULCC.US Frontier Group Holdings Inc 20260421 0 4.75 4.81 4.17 4.23 6975000 4.23 down down correct
ULH.US Universal Logistics Holdings Inc 20260421 0 24.11 24.5 23.64 23.81 25600 23.81 down down correct
ULTA.US Ulta Beauty Inc 20260421 0 573.63 576.59 565.74 570.16 616600 570.16 down down correct
UMBF.US UMB Financial Corporation 20260421 0 123.97 124.91 122.56 123.04 470100 123.04 down down correct
UNB.US Union Bankshares Inc 20260421 0 24.5 24.75 24.49 24.49 5000 24.1344 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260421 0 7.6 7.6 7.1 7.21 379800 7.21 down down correct
UNIT.US Uniti Group Inc 20260421 0 11.97 12.04 11.39 11.72 2601900 11.72 down down correct
UNTY.US Unity Bancorp Inc 20260421 0 54.13 54.8 50.7628 52.665 38686 52.665 down down correct
UONE.US Urban One Inc 20260421 0 6.05 6.16 5.7 5.7 12500 5.7 down up incorrect
UONEK.US Urban One Inc 20260421 0 4.91 4.91 4.91 4.91 278 4.91
UPC.US Universe Pharmaceuticals INC 20260421 0 3.32 3.32 3.14 3.1404 1084 3.1404 down up incorrect
UPLD.US Upland Software Inc 20260421 0 0.68 0.69 0.631 0.648 211300 0.648 down up incorrect
UPST.US Upstart Holdings Inc 20260421 0 35.2 35.8 32.905 33.2 4948400 33.2 down up incorrect
UPWK.US Upwork Inc 20260421 0 11.13 11.6 10.91 11.08 2266300 11.08 down up incorrect
URBN.US Urban Outfitters Inc 20260421 0 76.24 77 74.41 74.71 1258900 74.71 down up incorrect
URGN.US UroGen Pharma Ltd 20260421 0 25 25.86 24.33 25.03 1115200 25.03 up up correct
UROY.US Uranium Royalty Corp 20260421 0 3.735 3.83 3.57 3.57 3215200 3.57 down down correct
USAU.US U.S. Gold Corp 20260421 0 16.91 17.16 16.06 16.09 228900 16.09 down down correct
USCB.US US Century Bank 20260421 0 19.75 19.815 19.27 19.33 46600 19.33 down down correct
USEG.US U.S. Energy Corp 20260421 0 0.76 0.82 0.75 0.82 3038300 0.82 up up correct
USIO.US Usio Inc 20260421 0 1.21 1.22 1.19 1.19 12400 1.19 down down correct
USLM.US United States Lime & Minerals Inc 20260421 0 137.24 138.3 127.31 129.5 117097 129.5 down down correct
USQIX.US USQ Core Real Estate Fund 20260421 0 16.35 16.35 16.35 16.35 0 16.35
UTHR.US United Therapeutics Corporation 20260421 0 573.26 576.06 563.65 573.46 350400 573.46 up up correct
UTMD.US Utah Medical Products Inc 20260421 0 68.57 69.8 68.56 69.24 9608 69.24 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260421 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260421 0 2.49 2.49 2.49 2.49 0 2.49
UVSP.US Univest Financial Corporation 20260421 0 37.13 37.74 36.65 36.68 165800 36.68 down down correct
UXIN.US Uxin Limited 20260421 0 2.91 2.97 2.895 2.92 135100 2.92 up up correct
VABK.US Virginia National Bankshares Corporation 20260421 0 41.17 41.34 40.94 41.13 12448 41.13 down down correct
VALN.US Valneva SE 20260421 0 6.2 6.2 5.93 5.93 72600 5.93 down down correct
VALU.US Value Line Inc 20260421 0 35.37 35.37 35.37 35.37 800 35.0252
VAXX.US Vaxxinity Inc. Class A Common Stock 20260421 0 0.01 0.01 0.01 0.01 632 0.01
VBNK.US VersaBank Common Shares 20260421 0 17.7 18.43 17.7 17.87 207900 17.87 up up correct
VC.US Visteon Corporation 20260421 0 101.62 103.78 101.13 101.35 603500 101.35 down down correct
VCEL.US Vericel Corporation 20260421 0 35.63 35.81 33.23 33.67 660000 33.67 down down correct
VCMIX.US Versus Capital Multi 20260421 0 23.45 23.45 23.45 23.45 0 23.45
VCNX.US Vaccinex Inc 20260421 0 1.01 1.05 0.93 1.05 5400 1.05 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260421 0 29 29 29 29 0 29
VCTR.US Victory Capital Holdings Inc 20260421 0 74.63 75.54 73.45 74.42 421100 74.42 down down correct
VCYT.US Veracyte Inc 20260421 0 33.49 34.63 33.29 33.51 660100 33.51 up up correct
VECO.US Veeco Instruments Inc 20260421 0 47.22 49.47 46.68 47.83 2083000 47.83 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260421 0 0.22 0.22 0.156 0.215 1997300 0.215 down down correct
VELO.US Velocity Acquisition Corp 20260421 0 12.19 16.1 12.05 15.3 12366600 15.3 up up correct
VEON.US VEON Ltd 20260421 0 52.96 53.28 52.1 52.12 18400 52.12 down down correct
VERA.US Vera Therapeutics Inc 20260421 0 41.51 42.135 39.68 40.06 685500 40.06 down down correct
VERB.US Verb Technology Company Inc 20260421 0 2.5 2.53 2.3551 2.37 101559 2.37 down down correct
VERI.US Veritone Inc 20260421 0 2.32 2.52 2.32 2.36 3526400 2.36 up up correct
VERU.US Veru Inc 20260421 0 2.42 2.47 2.36 2.37 24400 2.37 down down correct
VERX.US Vertex Inc 20260421 0 12.96 13.73 12.46 12.5 1126800 12.5 down down correct
VFF.US Village Farms International Inc 20260421 0 3.04 3.05 2.87 2.87 768132 2.87 down down correct
VFLEX.US VFLEX 20260421 0 27.43 27.43 27.43 27.43 0 27.43
VG.US Vonage Holdings Corp 20260421 0 11.58 12.24 11.52 12.09 23387800 12.09 up up correct
VIA.US Via Renewables Inc 20260421 0 17.46 18.18 17.16 17.49 454900 17.49 up up correct
VIASP.US Via Renewables Inc 20260421 0 25.47 25.96 25.42 25.56 20000 25.56 up down incorrect
VIAV.US Viavi Solutions Inc 20260421 0 44.99 45.69 43.71 44.26 4967000 44.26 down down correct
VICR.US Vicor Corporation 20260421 0 206.68 256.37 203 246.24 2056900 246.24 up up correct
VINC.US Vincerx Pharma Inc 20260421 0 0.0127 0.0129 0.0127 0.0129 27633 0.0129 up up correct
VINO.US Gaucho Group Holdings Inc 20260421 0 1.5 1.5 1.5 1.5 100 1.5
VINP.US Vinci Partners Investments Ltd 20260421 0 11.36 11.48 11.02 11.29 39048 11.29 down down correct
VIOT.US Viomi Technology Co. Ltd 20260421 0 1.13 1.13 1.05 1.07 263800 1.07 down down correct
VIR.US Vir Biotechnology Inc 20260421 0 11.1 11.18 10.76 10.83 1409700 10.83 down down correct
VIRC.US Virco Mfg. Corporation 20260421 0 6.25 6.31 6.08 6.09 28300 6.09 down down correct
VIRT.US Virtu Financial Inc 20260421 0 50.5 50.75 47.62 47.79 1582200 47.79 down down correct
VISL.US Vislink Technologies Inc 20260421 0 2.03 2.03 2.03 2.03 200 2.03
VITL.US Vital Farms Inc 20260421 0 12.84 13.43 12.41 13.13 2461300 13.13 up up correct
VIVE.US Viveve Medical Inc 20260421 0 0.0002 0.0002 0.0002 0.0002 805 0.0002
VIVO.US Meridian Bioscience Inc 20260421 0 3.1 3.365 2.7 2.72 2531300 2.72 down down correct
VKTX.US Viking Therapeutics Inc 20260421 0 35.625 35.625 33.36 33.8 3307800 33.8 down down correct
VLGEA.US Village Super Market Inc 20260421 0 42.29 42.95 42.22 42.59 39300 42.59 up up correct
VLN.US WT 20260421 0 0.0113 0.0113 0.0113 0.0113 2035 0.0113
VLY.US Valley National Bancorp 20260421 0 13.59 13.66 13.37 13.4 6399100 13.4 down down correct
VLYPO.US Valley National Bancorp 20260421 0 24.9 24.9 24.85 24.86 6300 24.86 down down correct
VLYPP.US Valley National Bancorp 20260421 0 25.07 25.15 24.95 24.95 900 24.95 down down correct
VMAR.US Vision Marine Technologies Inc 20260421 0 1.45 1.45 1.4 1.41 73800 1.41 down down correct
VMD.US Viemed Healthcare Inc 20260421 0 9.68 9.74 9.25 9.26 183700 9.26 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260421 0 7.1 7.1 6.76 6.78 1048000 6.78 down down correct
VNET.US 21Vianet Group Inc 20260421 0 9.2 9.2 8.62 8.68 10721200 8.68 down down correct
VNO.US PO 20260421 0 15.56 15.57 15.2101 15.2101 10533 15.2101 down down correct
VNOM.US Viper Energy Partners LP 20260421 0 46.74 47.28 46.36 47.01 1266500 47.01 up up correct
VOD.US Vodafone Group Plc 20260421 0 15.53 15.53 15.17 15.19 4991200 15.19 down down correct
VOR.US Vor Biopharma Inc 20260421 0 15.78 16 14.655 15.17 1146700 15.17 down down correct
VRA.US Vera Bradley Inc 20260421 0 4.25 4.3 4.08 4.1 169000 4.1 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260421 0 0.6103 0.64 0.5976 0.6001 55926 0.6001 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260421 0 6.4 6.6 6.245 6.32 75200 6.32 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260421 0 14.68 14.85 14.155 14.28 2076900 14.28 down up incorrect
VREX.US Varex Imaging Corporation 20260421 0 12 12.24 11.82 12 435700 12
VRM.US Vroom Inc 20260421 0 16.095 16.83 16.095 16.83 1900 16.83 up down incorrect
VRME.US VerifyMe Inc 20260421 0 0.9 0.92 0.86 0.8708 28700 0.8708 down up incorrect
VRNS.US Varonis Systems Inc 20260421 0 24.42 25.785 24.27 24.59 2028700 24.59 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260421 0 0.0111 0.0111 0.0111 0.0111 539 0.0111
VRRM.US Verra Mobility Corporation 20260421 0 15.45 15.55 15.255 15.35 1078900 15.35 down down correct
VRSK.US Verisk Analytics Inc 20260421 0 180.5 184.14 178.91 182.09 1472800 182.09 up up correct
VRSN.US VeriSign Inc 20260421 0 275.81 276.29 266.2 269.78 1121700 269.78 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260421 0 142.7 143.55 137.48 137.93 66360 135.626 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260421 0 437.12 440.32 429.65 436.59 986900 436.59 down up incorrect
VS.US Versus Systems Inc 20260421 0 1.1914 1.1916 1.11 1.135 43800 1.135 down up incorrect
VSAT.US Viasat Inc 20260421 0 64.61 64.98 62.26 62.53 1233900 62.53 down up incorrect
VSEC.US VSE Corporation 20260421 0 222.59 227.99 192.74 194.34 883700 194.34 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260421 0 5.52 5.52 5.52 5.52 0 5.52
VSLCX.US Invesco Senior Loan Fund Class C 20260421 0 5.53 5.53 5.53 5.53 0 5.53
VSLYX.US If Inv Snr Fnd Y 20260421 0 5.52 5.52 5.52 5.52 0 5.52
VSTM.US Verastem Inc 20260421 0 6.53 6.53 5.91 6.05 1735300 6.05 down down correct
VTGN.US VistaGen Therapeutics Inc 20260421 0 0.61 0.63 0.59 0.61 368300 0.61
VTRS.US Viatris Inc 20260421 0 14.82 15 14.62 14.73 11975200 14.73 down down correct
VTSI.US VirTra Inc 20260421 0 4.67 4.91 4.62 4.69 62500 4.69 up up correct
VTVT.US vTv Therapeutics Inc 20260421 0 37.99 38.85 36.625 38.5 69100 38.5 up up correct
VUZI.US Vuzix Corporation 20260421 0 2.66 2.71 2.47 2.48 1310300 2.48 down down correct
VVOS.US Vivos Therapeutics Inc 20260421 0 1.03 1.076 1 1.03 238400 1.03
VVPR.US VivoPower International PLC 20260421 0 3.1 3.3651 2.7 2.72 2531254 2.72 down down correct
VXRT.US Vaxart Inc 20260421 0 0.77 0.78 0.71 0.76 530200 0.76 down down correct
VYGR.US Voyager Therapeutics Inc 20260421 0 4.25 4.27 4.12 4.12 375900 4.12 down down correct
VYNE.US VYNE Therapeutics Inc 20260421 0 0.634 0.649 0.628 0.64 148500 0.64 up up correct
WABC.US Westamerica Bancorporation 20260421 0 52.75 53.88 52.75 53.46 287800 53.46 up down incorrect
WAFD.US Washington Federal Inc 20260421 0 35.25 35.59 34.85 34.97 874600 34.97 down up incorrect
WAFDP.US Washington Federal Inc 20260421 0 16.7 16.72 16.56 16.66 3200 16.66 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260421 0 1.59 1.66 1.59 1.61 44400 1.61 up down incorrect
WAL.US PA 20260421 0 23.4 23.5532 23.2052 23.4 4426 23.4
WALD.US Waldencast Acquisition Corp 20260421 0 1.01 1.035 0.922 0.93 172700 0.93 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260421 0 0.045 0.045 0.045 0.045 0 0.045
WASH.US Washington Trust Bancorp Inc 20260421 0 31.36 33.0218 29.9 30 847975 30 down down correct
WATT.US Energous Corporation 20260421 0 26.2 26.32 23.27 23.53 417400 23.53 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260421 0 7 7.02 6.67 6.83 14600 6.83 down down correct
WB.US Weibo Corporation 20260421 0 8.75 8.81 8.62 8.63 1200100 8.63 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260421 0 27.89 28.86 27.67 27.85 1067400 27.85 down down correct
WDAY.US Workday Inc 20260421 0 128.01 133.05 126.48 129.16 3595100 129.16 up up correct
WDC.US Western Digital Corporation 20260421 0 377 389.71 369.5 383.81 6125700 383.81 up up correct
WDFC.US WD 20260421 0 215.35 222 215.25 219.06 254900 219.06 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260421 0 0.48 0.48 0.48 0.48 0 0.48
WEN.US The Wendy's Company 20260421 0 7.17 7.32 7.07 7.11 9234100 7.11 down down correct
WERN.US Werner Enterprises Inc 20260421 0 33.57 34.32 33.23 33.5 647000 33.5 down down correct
WEYS.US Weyco Group Inc 20260421 0 34.8 35.18 34.175 34.28 15509 34.28 down down correct
WFC.US PD 20260421 0 17.58 17.58 17.4 17.4 55900 17.4 down down correct
WFCF.US Where Food Comes From Inc 20260421 0 12.26 13.03 12.04 12.21 29200 12.21 down down correct
WFCPX.US Wells Fargo & Co Non 20260421 0 17.05 17.05 17.05 17.05 0 17.05
WFRD.US Weatherford International plc Ordinary Shares 20260421 0 100.99 103.26 98.815 99.63 1761800 99.63 down down correct
WHF.US WhiteHorse Finance Inc 20260421 0 7.62 7.69 7.57 7.59 36500 7.59 down down correct
WHLM.US Wilhelmina International Inc 20260421 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260421 0 2.12 2.18 1.82 1.97 141400 1.97 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260421 0 36.45 36.45 35.85 35.85 1900 35.85 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260421 0 7.12 7.12 7.12 7.12 0 7.12
WILC.US G. Willi 20260421 0 29.48 29.48 29.25 29.25 1000 29.25 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260421 0 2.38 2.38 1.6 1.95 999800 1.95 down down correct
WINA.US Winmark Corporation 20260421 0 386.46 409.05 386.46 405.24 91200 405.24 up up correct
WING.US Wingstop Inc 20260421 0 198.98 204.64 188.93 189.19 1335300 189.19 down down correct
WINT.US Windtree Therapeutics Inc 20260421 0 0.01 0.03 0.01 0.02 504500 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260421 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260421 0 0.12 0.155 0.12 0.155 12000 0.155 up up correct
WINVU.US WinVest Acquisition Corp Unit 20260421 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260421 0 0.01 0.01 0.01 0.01 8615 0.01
WIX.US Wix.com Ltd 20260421 0 76.06 79.32 74.97 77.11 1880800 77.11 up up correct
WKEY.US WISeKey International Holding AG 20260421 0 7.62 8 7.41 7.41 129300 7.41 down down correct
WKHS.US Workhorse Group Inc 20260421 0 2.9 3 2.85 2.91 240800 2.91 up up correct
WKSP.US Worksport Ltd. Common Stock 20260421 0 1.17 1.21 1.07 1.07 423800 1.07 down down correct
WLDN.US Willdan Group Inc 20260421 0 78.01 80.48 75.64 77.32 286100 77.32 down down correct
WLFC.US Willis Lease Finance Corporation 20260421 0 203.13 207.94 191.01 191.91 128763 191.91 down down correct
WMG.US Warner Music Group Corp 20260421 0 30.64 30.74 29.46 29.48 1533600 29.48 down down correct
WNEB.US Western New England Bancorp Inc 20260421 0 13.97 13.97 13.74 13.76 50800 13.76 down down correct
WNW.US Wunong Net Technology Company Limited 20260421 0 4.49 4.54 3.9477 4.09 99558 4.09 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260421 0 3.04 3.1 2.97 2.98 1166400 2.98 down down correct
WORX.US SCWorx Corp 20260421 0 0.98 1.09 0.92 1.05 21300 1.05 up up correct
WPRT.US Westport Fuel Systems Inc 20260421 0 2.16 2.16 2.11 2.12 14100 2.12 down down correct
WRAP.US Wrap Technologies Inc 20260421 0 1.51 1.54 1.47 1.49 208900 1.49 down down correct
WRLD.US World Acceptance Corporation 20260421 0 150.47 155.47 147.11 147.76 115439 147.76 down up incorrect
WSBC.US WesBanco Inc 20260421 0 36.27 36.38 35.69 35.73 738500 35.73 down up incorrect
WSBF.US Waterstone Financial Inc 20260421 0 18.45 18.56 18.02 18.06 55300 18.06 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260421 0 21.35 22.17 21.295 21.63 3060700 21.63 up down incorrect
WSFS.US WSFS Financial Corporation 20260421 0 70.43 70.73 69.51 69.62 303400 69.62 down up incorrect
WTBA.US West Bancorporation Inc 20260421 0 24.25 24.25 23.5 23.64 46200 23.64 down down correct
WTER.US The Alkaline Water Company Inc 20260421 0 0.06 0.06 0.05 0.05 306545 0.05 down down correct
WTFC.US Wintrust Financial Corporation 20260421 0 151.8 153.75 149.51 150.26 655800 150.26 down down correct
WTW.US Weight Watchers International Inc 20260421 0 295.87 300.19 295.87 297.84 514100 297.84 up up correct
WVE.US Wave Life Sciences Ltd 20260421 0 7.54 7.61 7.28 7.34 4337100 7.34 down down correct
WVFC.US WVS Financial Corp 20260421 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20260421 0 2.95 2.96 2.7 2.91 6100 2.91 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260421 0 2.9 2.98 2.9 2.935 1600 2.935 up up correct
WW.US WW International Inc 20260421 0 9.95 10.31 8.91 9.12 781700 9.12 down down correct
WWD.US Woodward Inc 20260421 0 387.79 393.16 376.42 380.28 764400 380.28 down down correct
WYNN.US Wynn Resorts Limited 20260421 0 108.9 110 107.38 107.66 937700 107.66 down down correct
XAIR.US Beyond Air Inc 20260421 0 0.564 0.583 0.51 0.515 516900 0.515 down down correct
XBIO.US Xenetic Biosciences Inc 20260421 0 3.37 3.37 3.12 3.13 9100 3.13 down down correct
XBIT.US XBiotech Inc 20260421 0 2.55 2.6 2.5 2.52 18221 2.52 down down correct
XCAPX.US ACAP Strategic Fund 20260421 0 30.74 30.74 30.74 30.74 0 30.74
XCUR.US Exicure Inc 20260421 0 3.75 3.77 3.72 3.76 12800 3.76 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260421 0 23.44 23.44 23.44 23.44 0 23.44
XEL.US Xcel Energy Inc 20260421 0 80.52 80.84 78.72 79.08 3847300 79.08 down down correct
XELA.US Exela Technologies Inc 20260421 0 0.012 0.012 0.012 0.012 0 0.012
XELB.US Xcel Brands Inc 20260421 0 2.2 2.26 2.07 2.19 21200 2.19 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260421 0 56.48 57 55.662 56.4 666700 56.4 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260421 0 6.25 6.29 5.87 5.89 2058100 5.89 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260421 0 4.23 4.255 4.115 4.17 232200 4.17 down up incorrect
XGN.US Exagen Inc 20260421 0 3 3.069 2.91 2.91 140400 2.91 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260421 0 10.29 10.29 10.29 10.29 0 10.29
XLO.US Xilio Therapeutics Inc. Common Stock 20260421 0 8.53 8.623 8.08 8.52 27000 8.52 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260421 0 49.85 51.54 46.3 46.92 785000 46.92 down down correct
XNCR.US Xencor Inc 20260421 0 12.78 12.78 12.46 12.61 395775 12.61 down down correct
XNET.US Xunlei Limited 20260421 0 6.48 6.725 6.41 6.55 151900 6.55 up down incorrect
XOMA.US XOMA Corporation 20260421 0 39.89 40.45 39.26 39.58 101600 39.58 down up incorrect
XOMAO.US XOMA Corporation 20260421 0 25.59 25.59 25.43 25.53 2100 25.53 down up incorrect
XOMAP.US XOMA Corporation 20260421 0 26.135 26.135 26.135 26.135 0 26.135
XONE.US The ExOne Company 20260421 0 49.49 49.49 49.48 49.48 94323 49.3091 down up incorrect
XOS.US Xos Inc 20260421 0 1.69 1.71 1.65 1.69 35500 1.69
XOSWW.US Xos Equity Warrants 20260421 0 0.0026 0.0027 0.0026 0.0027 16400 0.0027 up down incorrect
XP.US XP Inc 20260421 0 20.87 21.07 20.16 20.3 2229800 20.3 down up incorrect
XPEL.US XPEL Inc 20260421 0 47.27 47.68 45.99 46.05 161900 46.05 down down correct
XPER.US Xperi Holding Corporation 20260421 0 6.68 6.847 6.59 6.64 378100 6.64 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260421 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260421 0 12.87 13.01 12.21 12.31 3043400 12.31 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260421 0 2.95 3.6 2.53 2.69 73181100 2.69 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260421 0 1.85 1.93 1.81 1.81 3129700 1.81 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260421 0 9.29 9.29 9.29 9.29 0 9.24
XSICX.US Voya Senior Income Fund Class 20260421 0 9.26 9.26 9.26 9.26 0 9.26
XSIIX.US ING Senior Incm Fd 20260421 0 9.24 9.24 9.24 9.24 0 9.24
XSIWX.US ING Senior Incm Fd 20260421 0 9.3 9.3 9.3 9.3 0 9.3
XSLCX.US Invesco Senior Loan Fund Class 20260421 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260421 0 2.44 2.52 2.43 2.47 4000 2.47 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260421 0 2.24 2.25 2.047 2.14 23800 2.14 down down correct
YI.US 111 Inc 20260421 0 6.66 6.87 6.65 6.87 2500 6.87 up up correct
YJ.US Yunji Inc 20260421 0 1.73 1.91 1.73 1.8 9800 1.8 up down incorrect
YORW.US The York Water Company 20260421 0 30.2 30.365 29.41 29.85 431404 29.85 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260421 0 2.17 2.26 2.165 2.23 4100 2.23 up down incorrect
YTRA.US Yatra Online Inc 20260421 0 1.1 1.15 1.07 1.07 22200 1.07 down down correct
Z.US Zillow Group Inc 20260421 0 47.87 48.44 46.08 46.17 3010700 46.17 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260421 0 239.02 243.69 234.9 236.67 764000 236.67 down up incorrect
ZCMD.US Zhongchao Inc 20260421 0 2.01 2.06 1.97 2.05 4100 2.05 up down incorrect
ZD.US Ziff Davis Inc. 20260421 0 47.58 48.96 47.16 47.24 736200 47.24 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260421 0 0.2519 0.27 0.2519 0.2519 1897 0.2519
ZG.US Zillow Group Inc 20260421 0 47.52 48.5 46.04 46.18 770900 46.18 down down correct
ZION.US Zions Bancorporation National Association 20260421 0 62.7 63.72 61.32 62.02 2608000 62.02 down down correct
ZIONP.US Zions Bancorporation National Association 20260421 0 19.18 19.2 19.13 19.15 17388 19.15 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260421 0 1.99 1.99 1.32 1.32 12900 1.32 down down correct
ZKIN.US ZK International Group Co. Ltd 20260421 0 1.48 1.57 1.48 1.52 3100 1.52 up up correct
ZLAB.US Zai Lab Limited 20260421 0 25.25 25.25 24.01 24.44 1424200 24.44 down down correct
ZM.US Zoom Video Communications Inc 20260421 0 92.75 94.505 90.69 90.96 4838200 90.96 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260421 0 4.11 4.11 3.88 3.99 1307600 3.99 down down correct
ZS.US Zscaler Inc 20260421 0 135.95 144.715 135.58 139.61 2855600 139.61 up up correct
ZUMZ.US Zumiez Inc 20260421 0 25.26 25.74 24.86 25.02 101900 25.02 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260421 0 26.7 27.33 25.02 27.33 107966 27.33 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260421 0 35.23 35.23 30 35.23 0 35.23

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