CollectAI

close-nasdaq_stocks

2026/04/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260423 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260423 0 1.18 1.3 1.13 1.15 59400 1.15 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260423 0 10.01 10.01 9.95 10.01 10100 10.01
AAIDX.US AAIDX 20260423 0 20.06 20.06 20.06 20.06 0 20.06
AAL.US American Airlines Group Inc 20260423 0 11.74 12.14 11.41 11.78 73254100 11.78 up down incorrect
AAME.US Atlantic American Corporation 20260423 0 2.45 2.56 2.44 2.56 5100 2.56 up up correct
AAOI.US Applied Optoelectronics Inc 20260423 0 147.785 153.2 132.63 137.73 8143600 137.73 down down correct
AAON.US AAON Inc 20260423 0 98.3 100.53 96.63 98.71 623500 98.71 up up correct
AAPL.US Apple Inc 20260423 0 275.05 275.77 271.65 273.43 33399600 273.43 down down correct
AATC.US Image Sensing Systems Inc 20260423 0 5.52 5.64 5.52 5.54 4300 5.54 up up correct
ABCB.US Ameris Bancorp 20260423 0 84.29 85.22 83.62 84.62 923600 84.62 up up correct
ABCL.US AbCellera Biologics Inc 20260423 0 4.1 4.29 3.945 4.05 8164600 4.05 down down correct
ABEO.US Abeona Therapeutics Inc 20260423 0 5.66 5.74 5.43 5.52 678900 5.52 down down correct
ABNB.US Airbnb Inc 20260423 0 143.99 143.99 139.81 141.87 3189300 141.87 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260423 0 2.79 2.88 2.67 2.67 300600 2.67 down down correct
ABR.US PF 20260423 0 22.9 23.22 22.9 23 15947 23 up up correct
ABSI.US Absci Corporation Common Stock 20260423 0 3.65 4 3.63 3.97 4051700 3.97 up up correct
ABUS.US Arbutus Biopharma Corporation 20260423 0 4.43 4.43 4.15 4.25 4998949 4.25 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260423 0 1.18 1.18 1.11 1.14 49800 1.14 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260423 0 22.22 22.23 21.84 22.11 1209600 22.11 down up incorrect
ACB.US Aurora Cannabis Inc 20260423 0 4.13 4.13 3.25 3.28 7156300 3.28 down down correct
ACET.US Adicet Bio Inc 20260423 0 8.29 8.32 7.9 7.9 76900 7.9 down down correct
ACGL.US Arch Capital Group Ltd 20260423 0 97.07 98.62 96.56 98.07 1216100 98.07 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260423 0 17.22 17.34 17.12 17.16 23400 17.16 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260423 0 20.47 20.54 20.35 20.35 34100 20.35 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260423 0 27.89 28.03 26.98 27.34 1982500 27.34 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260423 0 4.23 4.29 4.03 4.15 1211300 4.15 down up incorrect
ACIU.US AC Immune SA 20260423 0 3.16 3.24 2.96 2.97 264449 2.97 down down correct
ACIW.US ACI Worldwide Inc 20260423 0 43.6 44.57 41.5 42.21 637500 42.21 down down correct
ACLS.US Axcelis Technologies Inc 20260423 0 139.52 140 135.47 139.86 734300 139.86 up up correct
ACMR.US ACM Research Inc 20260423 0 54.95 56.6 53.12 53.99 931000 53.99 down down correct
ACNB.US ACNB Corporation 20260423 0 50.29 51.125 49.8 50.48 133328 50.48 up up correct
ACRS.US Aclaris Therapeutics Inc 20260423 0 4.37 4.56 4.37 4.55 1993539 4.55 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260423 0 43.59 44.02 43.105 43.91 177400 43.91 up up correct
ACTG.US Acacia Research Corporation 20260423 0 4.99 5.01 4.78 4.83 346927 4.83 down down correct
ACVA.US ACV Auctions Inc 20260423 0 4.9 5.25 4.765 5.19 3104400 5.19 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260423 0 2.22 2.22 1.94 2.01 271207 2.01 down down correct
ADAG.US Adagene Inc 20260423 0 3.78 3.803 3.71 3.74 95200 3.74 down down correct
ADBE.US Adobe Inc 20260423 0 244.88 246.54 233.52 238.98 9617000 238.98 down down correct
ADC.US PA 20260423 0 17.13 17.1599 17.05 17.1004 11692 17.1004 down down correct
ADI.US Analog Devices Inc 20260423 0 397.9 408.37 395.8 403.88 4449600 403.88 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260423 0 1.62 1.62 1.51 1.56 80200 1.56 down up incorrect
ADMA.US ADMA Biologics Inc 20260423 0 10.85 11.285 10.85 11.08 6216900 11.08 up down incorrect
ADP.US Automatic Data Processing Inc 20260423 0 200.11 200.9 195.11 198.53 4208000 198.53 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260423 0 14.18 14.45 13.5 13.82 1006100 13.82 down down correct
ADSK.US Autodesk Inc 20260423 0 240.36 241.1 227 231.98 2428600 231.98 down up incorrect
ADTN.US ADTRAN Inc 20260423 0 16.92 17.18 16.43 16.74 1754300 16.74 down up incorrect
ADTX.US Aditxt Inc 20260423 0 0.304 0.304 0.276 0.289 646400 0.289 down up incorrect
ADUS.US Addus HomeCare Corporation 20260423 0 94.77 95.58 93.54 94.46 315500 94.46 down up incorrect
ADV.US Advantage Solutions Inc 20260423 0 31.9 33.48 31.03 32.62 66900 32.62 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260423 0 6.585 6.585 6.1 6.14 2100 6.14 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260423 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260423 0 0.54 0.57 0.5 0.52 408700 0.52 down down correct
AEHR.US Aehr Test Systems 20260423 0 95 98.88 89.8 95.51 2461500 95.51 up up correct
AEI.US Alset EHome International Inc 20260423 0 1.66 1.7047 1.65 1.69 9051 1.69 up up correct
AEIS.US Advanced Energy Industries Inc 20260423 0 376.34 387.41 373.89 382.47 469000 382.47 up up correct
AEMD.US Aethlon Medical Inc 20260423 0 2.19 2.31 2.19 2.25 6100 2.25 up up correct
AEP.US American Electric Power Company Inc 20260423 0 132.78 135.37 132.59 135.08 1898200 135.08 up up correct
AEYE.US AudioEye Inc 20260423 0 7 7.1 6.65 6.9 96600 6.9 down down correct
AFBI.US Affinity Bancshares Inc 20260423 0 22.4 22.41 22.39 22.41 20100 22.41 up up correct
AFCG.US AFC Gamma Inc 20260423 0 2.95 3.02 2.87 2.97 241754 2.97 up up correct
AFIB.US Acutus Medical Inc 20260423 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260423 0 65.51 66.024 61.281 62.98 5710800 62.98 down down correct
AFYA.US Afya Limited 20260423 0 15.65 15.65 14.3 14.35 76500 14.35 down down correct
AGEN.US Agenus Inc 20260423 0 3.94 3.97 3.75 3.76 840000 3.76 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260423 0 26.75 26.94 25.62 25.74 1020400 25.74 down down correct
AGMH.US AGM Group Holdings Inc 20260423 0 0.9 0.94 0.87 0.885 44900 0.885 down down correct
AGNC.US AGNC Investment Corp 20260423 0 10.9 10.94 10.79 10.86 11045400 10.7412 down down correct
AGNCM.US AGNC Investment Corp 20260423 0 24.72 24.94 24.682 24.87 11200 24.87 up up correct
AGNCN.US AGNC Investment Corp 20260423 0 25.6 25.74 25.53 25.71 34100 25.71 up up correct
AGNCO.US AGNC Investment Corp 20260423 0 25.43 25.5 25.38 25.5 18500 25.5 up up correct
AGNCP.US AGNC Investment Corp. 20260423 0 24.66 24.77 24.66 24.75 98301 24.75 up up correct
AGYS.US Agilysys Inc 20260423 0 67.15 68.45 61.93 63.09 405700 63.09 down down correct
AHCO.US AdaptHealth Corp 20260423 0 12.74 12.8 12.56 12.73 1146200 12.73 down down correct
AIHS.US Senmiao Technology Limited 20260423 0 1.3 1.32 1.29 1.31 15700 1.31 up up correct
AIP.US Arteris Inc. Common Stock 20260423 0 24.1 24.88 23.77 24.31 537961 24.31 up up correct
AIRG.US Airgain Inc 20260423 0 6.39 6.67 6.27 6.6 86900 6.6 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260423 0 2.64 2.673 2.425 2.49 752500 2.49 down down correct
AIRT.US Air T Inc 20260423 0 22.1 22.1 22.1 22.1 552 22.1
AIRTP.US Air T Inc 20260423 0 19.49 19.49 19.25 19.25 500 19.25 down down correct
AKAM.US Akamai Technologies Inc 20260423 0 96.69 96.69 93.51 96.18 3143900 96.18 down down correct
AKBA.US Akebia Therapeutics Inc 20260423 0 1.43 1.44 1.39 1.43 2168200 1.43
AKTS.US Akoustis Technologies Inc 20260423 0 22 22.38 21 22.08 270500 22.08 up up correct
AKTX.US Akari Therapeutics Plc 20260423 0 5.64 6.03 5.56 6 25000 6 up up correct
ALCO.US Alico Inc 20260423 0 42.18 42.435 41.34 41.72 45156 41.72 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260423 0 1.7 1.7 1.57 1.6 1510600 1.6 down down correct
ALEC.US Alector Inc 20260423 0 2.52 2.52 2.375 2.43 303384 2.43 down down correct
ALF.US Alfi Inc 20260423 0 10.79 10.79 10.79 10.79 25000 10.79
ALGM.US Allegro MicroSystems Inc 20260423 0 44.07 45.39 43.04 43.61 2842900 43.61 down down correct
ALGN.US Align Technology Inc 20260423 0 194.52 196.13 187.58 190.67 1024600 190.67 down down correct
ALGS.US Aligos Therapeutics Inc 20260423 0 6.5 6.53 5.97 6.13 256600 6.13 down down correct
ALGT.US Allegiant Travel Company 20260423 0 81.17 82.62 77.67 78.74 605800 78.74 down down correct
ALHC.US Alignment Healthcare Inc 20260423 0 21.165 21.28 20.64 20.83 2041100 20.83 down down correct
ALKS.US Alkermes plc 20260423 0 33.74 34.16 33.65 33.91 1109400 33.91 up up correct
ALKT.US Alkami Technology Inc 20260423 0 17.19 17.33 15.57 15.94 1638600 15.94 down down correct
ALLO.US Allogene Therapeutics Inc 20260423 0 2.38 2.41 2.27 2.35 9378939 2.35 down up incorrect
ALLT.US Allot Ltd 20260423 0 7.37 7.37 7.04 7.13 366095 7.13 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260423 0 313.59 315.83 310.79 313.79 588300 313.79 up down incorrect
ALOT.US AstroNova Inc 20260423 0 14.09 14.09 13.72 13.78 19300 13.78 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260423 0 0.0003 0.0004 0.0003 0.0004 841 0.0004 up up correct
ALRM.US Alarm.com Holdings Inc 20260423 0 45.68 45.95 42.9 43.46 484900 43.46 down down correct
ALRS.US Alerus Financial Corporation 20260423 0 25.49 25.67 25.31 25.49 94662 25.49
ALT.US Altimmune Inc 20260423 0 3.075 3.16 2.8 2.89 30489000 2.89 down down correct
ALTO.US Alto Ingredients Inc 20260423 0 5.15 5.35 5.09 5.31 1187200 5.31 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260423 0 1.71 1.71 1.555 1.59 1299410 1.59 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260423 0 1.18 1.21 1.07 1.13 65300 1.13 down down correct
AMAL.US Amalgamated Financial Corp 20260423 0 38.25 40.64 36.4 40.37 286800 40.37 up up correct
AMAT.US Applied Materials Inc 20260423 0 406.17 413.82 397.14 403.91 4420800 403.91 down down correct
AMBA.US Ambarella Inc 20260423 0 61.44 62.4 59.07 61.34 814700 61.34 down down correct
AMCX.US AMC Networks Inc 20260423 0 8.67 8.82 8.55 8.76 225600 8.76 up up correct
AMD.US Advanced Micro Devices Inc 20260423 0 302.01 310.22 299.76 305.33 45619700 305.33 up up correct
AMGN.US Amgen Inc 20260423 0 345.52 350.69 345.5 348.62 2033400 348.62 up up correct
AMKR.US Amkor Technology Inc 20260423 0 72.38 74.82 71.52 72.91 3570300 72.91 up up correct
AMPG.US AmpliTech Group Inc 20260423 0 2.01 2.01 1.85 1.89 491000 1.89 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260423 0 20.99 21.23 20.765 21.01 302590 21.01 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260423 0 7.08 7.08 6.51 6.71 1898500 6.71 down down correct
AMRN.US Amarin Corporation plc 20260423 0 14.35 14.88 14.32 14.59 51000 14.59 up up correct
AMSC.US American Superconductor Corporation 20260423 0 51.25 51.47 44.47 46.15 2644600 46.15 down up incorrect
AMSF.US AMERISAFE Inc 20260423 0 29.9 31.36 29.86 31.09 368900 31.09 up down incorrect
AMST.US Amesite Inc 20260423 0 1.08 2.04 0.88 1.44 11033100 1.44 up down incorrect
AMTB.US Amerant Bancorp Inc 20260423 0 23.81 24.02 23.57 24 349300 24 up up correct
AMTX.US Aemetis Inc 20260423 0 2.71 2.78 2.645 2.69 4275300 2.69 down down correct
AMWD.US American Woodmark Corporation 20260423 0 44.44 45.63 44.07 45.38 252600 45.38 up up correct
AMZN.US Amazon.com Inc 20260423 0 255.39 258.79 253.07 255.08 39091400 255.08 down up incorrect
ANAB.US AnaptysBio Inc 20260423 0 53.56 54.75 51.22 51.27 409400 51.27 down up incorrect
ANDE.US The Andersons Inc 20260423 0 76 77.06 75.95 76.7 200700 76.7 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260423 0 0.52 0.52 0.439 0.439 7400 0.439 down down correct
ANGI.US Angi Inc 20260423 0 7.45 7.49 6.87 7.03 727100 7.03 down down correct
ANGO.US AngioDynamics Inc 20260423 0 11.12 11.28 11.06 11.2 273200 11.2 up up correct
ANIK.US Anika Therapeutics Inc 20260423 0 15.39 15.77 14.79 15.42 97667 15.42 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260423 0 80.14 81.58 78.04 78.06 206500 78.06 down down correct
ANIX.US Anixa Biosciences Inc 20260423 0 3.12 3.13 3.02 3.04 122200 3.04 down down correct
ANNX.US Annexon Inc 20260423 0 6.19 6.42 6.05 6.06 2087300 6.06 down down correct
ANY.US Sphere 3D Corp 20260423 0 1.45 1.45 1.36 1.41 123200 1.41 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260423 0 40.7 41.98 38.89 39.88 1134800 39.88 down down correct
AOUT.US American Outdoor Brands Inc 20260423 0 9.25 9.8399 9.19 9.66 55270 9.66 up up correct
APA.US APA Corporation 20260423 0 38.39 39.02 37.98 38.66 4645200 38.66 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260423 0 10.1498 13.1319 9.7053 9.715 30650 9.715 down down correct
APEI.US American Public Education Inc 20260423 0 60.3 61.1 54.84 55.94 301826 55.94 down down correct
API.US Agora Inc 20260423 0 3.77 3.77 3.5435 3.57 175265 3.57 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260423 0 40.9 40.94 40.87 40.94 2769700 40.94 up up correct
APM.US Aptorum Group Limited 20260423 0 0.909 1.03 0.88 0.919 65900 0.919 up up correct
APOG.US Apogee Enterprises Inc 20260423 0 35.52 36.05 35.28 35.59 146100 35.59 up up correct
APP.US AppLovin Corporation 20260423 0 470.71 471.19 442.389 454.17 3531300 454.17 down down correct
APPF.US AppFolio Inc 20260423 0 154.54 156.9 149.46 152.3 582500 152.3 down down correct
APPN.US Appian Corporation 20260423 0 21.66 22.78 20.93 21.6 1984000 21.6 down down correct
APPS.US Digital Turbine Inc 20260423 0 3.65 3.65 3.43 3.45 1392200 3.45 down down correct
APRE.US Aprea Therapeutics Inc 20260423 0 0.95 0.999 0.87 0.884 217400 0.884 down down correct
APVO.US Aptevo Therapeutics Inc 20260423 0 5.11 5.265 4.82 4.885 26200 4.885 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260423 0 1.38 1.38 1.34 1.34 6546 1.34 down down correct
APYX.US Apyx Medical Corporation 20260423 0 3.86 3.9 3.763 3.8 141600 3.8 down down correct
AQB.US AquaBounty Technologies Inc 20260423 0 0.97 0.99 0.949 0.963 23100 0.963 down down correct
AQMS.US Aqua Metals Inc 20260423 0 4.62 4.62 4.3 4.4 36400 4.4 down down correct
AQST.US Aquestive Therapeutics Inc 20260423 0 4.15 4.195 4.06 4.07 1059800 4.07 down down correct
ARAY.US Accuray Incorporated 20260423 0 0.46 0.47 0.43 0.45 449400 0.45 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260423 0 0.78 0.785 0.7302 0.748 583734 0.748 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260423 0 0.0738 0.0738 0.0738 0.0738 25524 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260423 0 3.93 4.11 3.45 4.02 97800 4.02 up up correct
ARCB.US ArcBest Corporation 20260423 0 119.95 122.22 119.1 119.89 212600 119.89 down down correct
ARCC.US Ares Capital Corporation 20260423 0 19.12 19.12 18.6 18.62 6400200 18.62 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260423 0 8.67 8.86 8.4 8.47 256400 8.47 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260423 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260423 0 6.03 6.17 5.875 5.96 2031900 5.96 down down correct
AREC.US American Resources Corporation 20260423 0 2.36 2.37 2.16 2.195 2352200 2.195 down down correct
ARGX.US argenx SE 20260423 0 797.39 803.84 787.69 787.95 230400 787.95 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260423 0 7.8 7.85 7.44 7.52 610200 7.52 down down correct
ARKO.US Arko Corp 20260423 0 6.49 6.585 6.458 6.54 607200 6.54 up up correct
ARKR.US Ark Restaurants Corp 20260423 0 6.89 7.17 6.75 6.9 1600 6.9 up up correct
ARLP.US Alliance Resource Partners L.P 20260423 0 24.7 25.46 24.7 25.23 543400 25.23 up up correct
AROW.US Arrow Financial Corporation 20260423 0 36.41 36.68 36.07 36.54 53512 36.54 up up correct
ARQQ.US Arqit Quantum Inc 20260423 0 15.4 15.5 14.14 14.45 331600 14.45 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260423 0 0.132 0.132 0.132 0.132 30081 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260423 0 23.75 23.87 22.45 22.86 1061000 22.86 down down correct
ARRY.US Array Technologies Inc 20260423 0 8.17 8.406 7.915 8.11 6764500 8.11 down down correct
ARTL.US Artelo Biosciences Inc 20260423 0 3.92 4.12 3.85 3.99 421600 3.99 up up correct
ARTNA.US Artesian Resources Corporation 20260423 0 31.86 32.47 31.86 32.15 22205 32.15 up up correct
ARTW.US Art's 20260423 0 3.06 3.06 2.92 3 11417 3 down down correct
ARVN.US Arvinas Inc 20260423 0 10.69 10.72 10.3 10.42 557700 10.42 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260423 0 73.525 76.48 73.525 74.4 2593500 74.4 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260423 0 20.77 20.77 20.77 20.77 0 20.77
ASLE.US AerSale Corporation 20260423 0 6.86 6.895 6.735 6.81 195300 6.81 down down correct
ASMB.US Assembly Biosciences Inc 20260423 0 28.33 28.6 27.7 28.33 79000 28.33
ASML.US ASML Holding N.V 20260423 0 1438.945 1450 1396.23 1417.8 1800477 1414.71 down down correct
ASO.US Academy Sports and Outdoors Inc 20260423 0 58.22 58.47 56.38 56.77 783111 56.77 down down correct
ASPC.US Alpha Capital Acquisition Company 20260423 0 11.4 11.695 11.03 11.03 8700 11.03 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260423 0 10.99 11 10.99 11 234 11 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260423 0 6.81 6.81 6.01 6.215 34663 6.215 down down correct
ASPU.US Aspen Group Inc 20260423 0 0.3 0.31 0.271 0.271 47580 0.271 down down correct
ASRT.US Assertio Holdings Inc 20260423 0 18.03 18.07 18.02 18.02 126100 18.02 down up incorrect
ASRV.US AmeriServ Financial Inc 20260423 0 3.9 3.9599 3.825 3.93 4495 3.93 up down incorrect
ASTC.US Astrotech Corporation 20260423 0 3.43 3.5 3.25 3.26 25279 3.26 down up incorrect
ASTE.US Astec Industries Inc 20260423 0 58.29 60 58.29 59.22 109300 59.22 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260423 0 4.76 4.79 4.405 4.44 1064238 4.44 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260423 0 0.1001 0.1001 0.1001 0.1001 43100 0.1001
ASTS.US AST SpaceMobile Inc 20260423 0 82.535 83.43 76.92 78.75 17469100 78.75 down down correct
ASUR.US Asure Software Inc 20260423 0 9.3 9.51 8.92 9.04 63700 9.04 down down correct
ASYS.US Amtech Systems Inc 20260423 0 18.02 18.71 16.61 17.24 288900 17.24 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260423 0 4.795 4.89 4.6 4.77 8475400 4.77 down down correct
ATCX.US Atlas Technical Consultants Inc 20260423 0 5 5.29 5 5.17 33900 5.17 up up correct
ATEC.US Alphatec Holdings Inc 20260423 0 10.6 10.72 10.05 10.21 1989400 10.21 down down correct
ATER.US Aterian Inc 20260423 0 0.715 0.715 0.691 0.709 23800 0.709 down down correct
ATEX.US Anterix Inc 20260423 0 45.09 45.75 43.55 44.2 340031 44.2 down down correct
ATHE.US Alterity Therapeutics Limited 20260423 0 4.32 4.44 4.17 4.37 15100 4.37 up up correct
ATLC.US Atlanticus Holdings Corporation 20260423 0 74.78 76.22 72.66 76.22 70600 76.22 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260423 0 25 25 25 25 900 25
ATLCP.US Atlanticus Holdings Corporation 20260423 0 23.2 23.49 22.91 23.49 4000 23.49 up up correct
ATLO.US Ames National Corporation 20260423 0 28.3 28.45 28.04 28.17 63700 28.17 down down correct
ATMH.US All Things Mobile Analytic Inc 20260423 0 0.06 0.06 0.06 0.06 200 0.06
ATNI.US ATN International Inc 20260423 0 28.67 29.47 28.67 29.25 45300 29.25 up up correct
ATOM.US Atomera Incorporated 20260423 0 6.3 6.7 5.86 6.19 976900 6.19 down down correct
ATOS.US Atossa Therapeutics Inc 20260423 0 5.93 5.93 5.61 5.73 39354 5.73 down down correct
ATRA.US Atara Biotherapeutics Inc 20260423 0 5.16 5.22 4.89 4.9 34600 4.9 down down correct
ATRC.US AtriCure Inc 20260423 0 27.73 28.48 27.06 28.21 646900 28.21 up up correct
ATRO.US Astronics Corporation 20260423 0 72.89 74.19 71.1 72.83 279800 72.83 down down correct
ATXI.US Avenue Therapeutics Inc 20260423 0 0.525 0.6683 0.525 0.55 11316 0.55 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260423 0 37.3 38.18 37.1 37.91 1426100 37.91 up up correct
AUBN.US Auburn National Bancorporation Inc 20260423 0 24 24 23.7 23.79 3900 23.79 down up incorrect
AUDC.US AudioCodes Ltd 20260423 0 9.4 9.41 9.06 9.07 55400 9.07 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260423 0 1.37 1.37 1.18 1.21 113400 1.21 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260423 0 16.54 16.88 16.07 16.14 1253900 16.14 down up incorrect
AUR.US Aurora Innovation Inc 20260423 0 5.11 5.225 4.8 4.82 19780000 4.82 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260423 0 7.5 7.57 7.115 7.26 296109 7.26 down down correct
AUROW.US Aurora Innovation Inc 20260423 0 0.159 0.162 0.15 0.15 60941 0.15 down down correct
AUTL.US Autolus Therapeutics plc 20260423 0 1.59 1.62 1.525 1.53 1294447 1.53 down down correct
AUUD.US Auddia Inc 20260423 0 6.85 10.1 4.45 5.06 76191200 5.06 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260423 0 6.45 6.565 6.39 6.51 901500 6.51 up up correct
AVAV.US AeroVironment Inc 20260423 0 207.89 209.37 196.74 201.91 1060500 201.91 down down correct
AVGO.US Broadcom Inc 20260423 0 422.39 429.31 417.8 419.94 19501600 419.94 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260423 0 5.61 5.677 5.5 5.52 146300 5.52 down down correct
AVNW.US Aviat Networks Inc 20260423 0 22.68 22.95 22.22 22.63 181900 22.63 down down correct
AVO.US Mission Produce Inc 20260423 0 13.79 14.03 13.615 13.73 843234 13.73 down down correct
AVPT.US Avepoint Inc 20260423 0 9.91 9.91 9.38 9.62 991800 9.62 down down correct
AVT.US Avnet Inc 20260423 0 75.87 79.11 75.87 78.11 1253900 78.11 up up correct
AVTX.US Avalo Therapeutics Inc 20260423 0 14.5 15.145 14.1 14.75 655800 14.75 up up correct
AVXL.US Anavex Life Sciences Corp 20260423 0 3.53 3.58 3.26 3.31 986900 3.31 down down correct
AWRE.US Aware Inc 20260423 0 1.39 1.41 1.27 1.29 16600 1.29 down down correct
AXGN.US AxoGen Inc 20260423 0 37.32 38.11 36.84 37.41 924100 37.41 up up correct
AXON.US Axon Enterprise Inc 20260423 0 397.1 399.41 376.28 392.64 1271100 392.64 down down correct
AXSM.US Axsome Therapeutics Inc 20260423 0 186.7 186.99 182.02 182.72 418900 182.72 down down correct
AXTI.US AXT Inc 20260423 0 82.56 83.52 71.11 75.27 13582100 75.27 down down correct
AYTU.US Aytu Biopharma Inc 20260423 0 2.6 2.6 2.51 2.52 17200 2.52 down down correct
AZN.US AstraZeneca PLC 20260423 0 195.21 196.64 191.81 192.3 2179300 192.3 down down correct
BAC.US PQ 20260423 0 17.45 17.5 17.38 17.44 61646 17.1725 down down correct
BAND.US Bandwidth Inc 20260423 0 23.17 23.5 22.5586 22.95 401462 22.95 down down correct
BANF.US BancFirst Corporation 20260423 0 114.11 115.74 114.08 114.85 93500 114.85 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260423 0 26.48 26.48 26.48 26.48 100 26.48
BANR.US Banner Corporation 20260423 0 64.93 68.09 64.93 67.76 617300 67.76 up up correct
BANX.US StoneCastle Financial Corp 20260423 0 19.6 19.62 19.32 19.37 35700 19.37 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260423 0 2.56 2.75 2.53 2.593 25300 2.593 up up correct
BATRA.US The Liberty Braves Group 20260423 0 53.72 54.58 52.99 53.11 121100 53.11 down down correct
BATRK.US The Liberty Braves Group 20260423 0 48.76 49.33 47.97 48.37 357700 48.37 down down correct
BBBY.US Bed Bath & Beyond Inc 20260423 0 5.9 5.9 5.39 5.52 1461000 5.52 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260423 0 7.62 7.75 7.55 7.75 66400 7.75 up up correct
BBGI.US Beasley Broadcast Group Inc 20260423 0 19.61 24.85 19.61 22.4 243900 22.4 up up correct
BBIG.US Vinco Ventures Inc 20260423 0 0.0022 0.0032 0.0022 0.0022 588 0.0022
BBIO.US BridgeBio Pharma Inc 20260423 0 74.44 75.08 71.13 71.67 2396800 71.67 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260423 0 1.38 1.382 1.35 1.35 14500 1.35 down down correct
BBSI.US Barrett Business Services Inc 20260423 0 30.24 30.24 29.54 29.89 143582 29.89 down down correct
BCAB.US BioAtla Inc 20260423 0 5.83 5.83 4.98 5.16 39856 5.16 down down correct
BCBP.US BCB Bancorp Inc 20260423 0 9.99 10.25 9.95 10.03 164500 10.03 up down incorrect
BCDA.US BioCardia Inc 20260423 0 1.22 1.23 1.17 1.17 39600 1.17 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260423 0 0.84 0.84 0.78 0.78 1000 0.78 down up incorrect
BCML.US BayCom Corp 20260423 0 28.85 29.23 28.63 29.01 33100 29.01 up down incorrect
BCOR.US Blucora Inc 20260423 0 26.01 26.01 25.25 25.447 500 25.447 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260423 0 11.05 11.05 11.05 11.05 100 11.05
BCPC.US Balchem Corporation 20260423 0 175.44 177.13 174.1 176.53 231700 176.53 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260423 0 9.03 9.12 8.7 8.76 2464900 8.76 down down correct
BCTX.US BriaCell Therapeutics Corp 20260423 0 3.95 3.97 3.71 3.73 278200 3.73 down down correct
BCYC.US Bicycle Therapeutics plc 20260423 0 4.99 4.99 4.81 4.85 371000 4.85 down down correct
BDSX.US Biodesix Inc 20260423 0 11.56 11.56 9.86 9.96 118700 9.96 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260423 0 3.35 3.43 3.045 3.1 1047500 3.1 down up incorrect
BEAM.US Beam Therapeutics Inc 20260423 0 31.76 32.15 29.67 30.16 2694600 30.16 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260423 0 0.925 0.95 0.881 0.892 728100 0.892 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260423 0 0.1351 0.1351 0.1351 0.1351 10700 0.1351
BEEM.US Beam Global 20260423 0 1.93 1.94 1.75 1.8 1576600 1.8 down up incorrect
BELFA.US Bel Fuse Inc 20260423 0 241.11 251.95 241.11 245.81 32300 245.81 up up correct
BELFB.US Bel Fuse Inc 20260423 0 263.37 275.49 263.37 268.31 246700 268.31 up up correct
BFC.US Bank First Corporation 20260423 0 140.01 142.19 139.04 141.83 75000 141.83 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260423 0 1.1 1.12 1 1.03 165000 1.03 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260423 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260423 0 28.33 28.58 28.11 28.53 112700 28.53 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260423 0 1400 1400 1400 1400 2800 1400
BHF.US Brighthouse Financial Inc 20260423 0 62.09 62.2 61.815 62.17 309800 62.17 up up correct
BHFAL.US Brighthouse Financial Inc 20260423 0 16.97 17.16 16.9 16.9 14400 16.9 down down correct
BHFAM.US Brighthouse Financial Inc 20260423 0 11.62 11.735 11.62 11.72 10000 11.72 up up correct
BHFAN.US Brighthouse Financial Inc 20260423 0 13.08 13.12 12.99 13.1 18000 13.1 up up correct
BHFAO.US Brighthouse Financial Inc 20260423 0 16.72 16.758 16.6 16.74 13500 16.74 up up correct
BHFAP.US Brighthouse Financial Inc 20260423 0 16.05 16.22 16.05 16.18 19000 16.18 up up correct
BIDU.US Baidu Inc 20260423 0 123.03 124.08 120.32 121.53 1555700 121.53 down down correct
BIIB.US Biogen Inc 20260423 0 189.46 190.32 187.01 187.88 816300 187.88 down down correct
BILI.US Bilibili Inc 20260423 0 22.69 22.96 21.9 22.17 2735100 22.17 down down correct
BIMI.US BIMI International Medical Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 130 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260423 0 0.632 0.64 0.561 0.592 490400 0.592 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260423 0 8.16 8.42 7.68 8.01 2003620 8.01 down down correct
BIVI.US BioVie Inc 20260423 0 1.57 1.57 1.4 1.43 115800 1.43 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260423 0 2 2 1.93 1.96 5700 1.96 down down correct
BJRI.US BJ's Restaurants Inc 20260423 0 38.87 39.12 38.19 38.31 185700 38.31 down down correct
BKNG.US Booking Holdings Inc 20260423 0 178.91 180.5 174.53 176.75 6009900 176.75 down up incorrect
BKR.US Baker Hughes Company 20260423 0 62.99 65.56 62.99 64.49 12147900 64.49 up up correct
BKSC.US Bank of South Carolina Corporation 20260423 0 15.97 15.97 15.97 15.97 50 15.97
BKYI.US BIO 20260423 0 0.62 0.62 0.57 0.59 6440 5.9 down down correct
BL.US BlackLine Inc 20260423 0 31.2 31.2 28.78 29.39 1407700 29.39 down down correct
BLBD.US Blue Bird Corporation 20260423 0 62.84 63.99 62.84 63.55 221800 63.55 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260423 0 9.28 9.3 8.5 8.63 1775400 8.63 down down correct
BLDP.US Ballard Power Systems Inc 20260423 0 3.47 3.51 3.29 3.38 3982200 3.38 down down correct
BLFS.US BioLife Solutions Inc 20260423 0 22.67 22.78 21.29 21.72 483600 21.72 down down correct
BLIN.US Bridgeline Digital Inc 20260423 0 0.94 0.95 0.88 0.9347 19209 0.9347 down down correct
BLKB.US Blackbaud Inc 20260423 0 39.31 39.31 35.35 36.19 580100 36.19 down down correct
BLMN.US Bloomin' Brands Inc 20260423 0 6.6 6.64 6.3 6.39 1320500 6.39 down down correct
BLNK.US Blink Charging Co 20260423 0 0.8277 0.8277 0.7725 0.785 2338254 0.785 down down correct
BLRX.US BioLineRx Ltd 20260423 0 2.32 2.35 2.3 2.3 3600 2.3 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260423 0 4.15 4.195 3.965 4.03 419398 4.03 down down correct
BMBL.US Bumble Inc 20260423 0 4.36 4.42 4.185 4.21 3861151 4.21 down down correct
BMEA.US Biomea Fusion Inc 20260423 0 1.87 1.925 1.825 1.87 1167701 1.87
BMRA.US Biomerica Inc 20260423 0 2.21 2.21 2.14 2.15 7000 2.15 down down correct
BMRC.US Bank of Marin Bancorp 20260423 0 25.79 26.22 25.5 26.05 58900 26.05 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260423 0 53.86 54.26 53.36 53.98 1495400 53.98 up up correct
BNGO.US Bionano Genomics Inc 20260423 0 1.25 1.25 1.19 1.21 154000 1.21 down down correct
BNR.US Burning Rock Biotech Limited 20260423 0 20.45 20.97 20.36 20.59 24167 20.59 up up correct
BNTC.US Benitec Biopharma Inc 20260423 0 12.96 13.205 12.55 12.7 115700 12.7 down down correct
BNTX.US BioNTech SE 20260423 0 108.92 109.76 105.39 105.56 716500 105.56 down down correct
BOKF.US BOK Financial Corporation 20260423 0 135.6 135.67 132.82 133.95 365400 133.95 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260423 0 5.28 5.48 4.75 4.77 55943 4.77 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260423 0 1.24 1.31 1.24 1.28 6300 1.28 up up correct
BOOM.US DMC Global Inc 20260423 0 5.7 5.88 5.52 5.65 245100 5.65 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260423 0 4.65 4.8 4.63 4.67 47700 4.67 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260423 0 23.2 23.37 23.18 23.25 4600 23.25 up up correct
BOXL.US Boxlight Corporation 20260423 0 1.14 1.14 1.05 1.08 110733 1.08 down down correct
BPOP.US Popular Inc 20260423 0 151.67 151.99 146.2 149.27 709400 149.27 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260423 0 25.43 25.57 25.25 25.26 11600 25.26 down down correct
BPRN.US The Bank of Princeton 20260423 0 34.9 35.5 34.665 35.23 7100 35.23 up up correct
BPTH.US Bio 20260423 0 0.06 0.06 0.06 0.06 1900 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260423 0 16.58 16.76 16.57 16.75 12800 16.75 up up correct
BPYPN.US Brookfield Property Partners L.P 20260423 0 13.9 14.05 13.8 13.87 61300 13.87 down down correct
BPYPO.US Brookfield Property Partners L.P 20260423 0 15.35 15.37 15.19 15.281 36600 15.281 down down correct
BPYPP.US Brookfield Property Partners L.P 20260423 0 16.275 16.44 16.275 16.434 3100 16.434 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260423 0 2 2 1.965 1.965 2311 1.965 down down correct
BRID.US Bridgford Foods Corporation 20260423 0 7.29 7.52 7.29 7.52 1400 7.52 up up correct
BRKR.US Bruker Corporation 20260423 0 38.43 38.84 34.88 36.22 3159500 36.22 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260423 0 1.38 1.44 1.348 1.41 82100 1.41 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260423 0 0.235 0.235 0.2116 0.2228 1217700 0.2228 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260423 0 22.93 23.43 21.81 22.46 1921800 22.46 down down correct
BSBK.US Bogota Financial Corp 20260423 0 8.48 8.59 8.465 8.48 4274 8.48
BSET.US Bassett Furniture Industries Incorporated 20260423 0 15.01 15.17 14.345 14.9 29981 14.9 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260423 0 0.001 0.001 0.001 0.001 52100 0.001
BSRR.US Sierra Bancorp 20260423 0 35.78 36.18 35.6 36.06 24000 36.06 up down incorrect
BSVN.US Bank7 Corp 20260423 0 43.67 44 43.19 44 12000 44 up down incorrect
BSY.US Bentley Systems Incorporated 20260423 0 34.49 34.73 32.12 32.65 2359100 32.65 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260423 0 1.17 1.17 1.09 1.1 828000 1.1 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260423 0 1.94 1.9547 1.78 1.82 55895 1.82 down down correct
BTBDW.US BT Brands Inc. Warrant 20260423 0 0.199 0.199 0.199 0.199 20826 0.199
BTBT.US Bit Digital Inc 20260423 0 1.645 1.65 1.55 1.58 16442000 1.58 down down correct
BTCS.US BTCS Inc. Common Stock 20260423 0 1.94 1.97 1.8 1.85 854500 1.85 down down correct
BTCY.US Biotricity Inc. Common Stock 20260423 0 0.21 0.249 0.21 0.2348 5065 0.2348 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260423 0 7.6 7.64 7.51 7.63 749900 7.63 up down incorrect
BUSE.US First Busey Corporation 20260423 0 26.34 26.56 26.11 26.52 524400 26.26 up down incorrect
BVS.US Bioventus Inc 20260423 0 9.78 9.78 9.54 9.71 418300 9.71 down up incorrect
BWAY.US BrainsWay Ltd 20260423 0 16.14 16.2 15.64 15.75 79600 15.75 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260423 0 18.48 18.66 18.25 18.52 51300 18.52 up down incorrect
BWEN.US Broadwind Inc 20260423 0 2.43 2.84 2.37 2.66 394048 2.66 up up correct
BWFG.US Bankwell Financial Group Inc 20260423 0 49.6 50.645 46.92 50.37 58336 50.37 up up correct
BWMN.US Bowman Consulting Group Ltd 20260423 0 30.81 31.59 30.49 31.45 81402 31.45 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260423 0 18.12 18.38 17.26 17.48 136300 17.48 down down correct
BYFC.US Broadway Financial Corporation 20260423 0 7.94 8 7.79 7.79 2300 7.79 down down correct
BYND.US Beyond Meat Inc 20260423 0 1.1 1.1 0.95 0.95 99830200 0.95 down down correct
BYRN.US Byrna Technologies Inc 20260423 0 6.15 6.18 5.92 6.1 456700 6.1 down down correct
BYSI.US BeyondSpring Inc 20260423 0 1.61 1.675 1.6 1.66 7000 1.66 up up correct
BZ.US Kanzhun Ltd ADR 20260423 0 13.52 13.89 13.17 13.33 4726600 13.33 down down correct
BZUN.US Baozun Inc 20260423 0 2.91 2.94 2.76 2.78 391600 2.78 down down correct
CAAS.US China Automotive Systems Inc 20260423 0 4.57 4.57 4.31 4.4 64100 4.4 down down correct
CABA.US Cabaletta Bio Inc 20260423 0 3.16 3.16 3.03 3.05 1427500 3.05 down down correct
CAC.US Camden National Corporation 20260423 0 49.65 49.88 49.29 49.88 62900 49.88 up up correct
CACC.US Credit Acceptance Corporation 20260423 0 522.62 534.1 512 517.75 82800 517.75 down down correct
CADCX.US CADCX 20260423 0 23.97 23.97 23.97 23.97 0 23.97
CADEX.US CADEX 20260423 0 24.07 24.07 24.07 24.07 0 24.07
CADFX.US CION Ares Diversified Credit Fund W 20260423 0 24.32 24.32 24.32 24.32 0 24.32
CADL.US Candel Therapeutics Inc. Common Stock 20260423 0 7.34 7.555 6.98 7.04 2260469 7.04 down down correct
CADSX.US CADSX 20260423 0 24.18 24.18 24.18 24.18 0 24.18
CADUX.US CADUX 20260423 0 24.29 24.29 24.29 24.29 0 24.29
CADWX.US CADWX 20260423 0 24.14 24.14 24.14 24.14 0 24.14
CAKE.US The Cheesecake Factory Incorporated 20260423 0 63.62 64 61.73 61.88 935000 61.88 down down correct
CALA.US Calithera Biosciences Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 2010 0.0001
CALM.US Cal 20260423 0 77.36 77.6 75.62 76.18 516200 75.8301 down down correct
CAMP.US CalAmp Corp 20260423 0 4.6 4.67 4.36 4.44 29300 4.44 down down correct
CAMT.US Camtek Ltd 20260423 0 187.55 203.67 187.55 195.89 509300 195.89 up up correct
CAN.US Canaan Inc 20260423 0 0.554 0.555 0.495 0.504 9528400 0.504 down down correct
CAPR.US Capricor Therapeutics Inc 20260423 0 35 35.07 32.86 33.86 845200 33.86 down down correct
CAR.US Avis Budget Group Inc 20260423 0 402.01 403.68 207.64 229.14 17263400 229.14 down down correct
CARE.US Carter Bankshares Inc 20260423 0 24.77 24.77 23.69 23.86 398000 23.86 down up incorrect
CARG.US CarGurus Inc 20260423 0 37.69 38.11 37.04 37.48 476900 37.48 down up incorrect
CARV.US Carver Bancorp Inc 20260423 0 1.53 1.77 1.53 1.77 876 1.77 up down incorrect
CASH.US Meta Financial Group Inc 20260423 0 95.55 96.83 84.21 87.66 561600 87.66 down up incorrect
CASS.US Cass Information Systems Inc 20260423 0 48.29 48.65 45.42 46.94 120300 46.94 down down correct
CASY.US Casey's General Stores Inc 20260423 0 786.39 798.46 780.86 789.82 398200 789.2724 up up correct
CATY.US Cathay General Bancorp 20260423 0 54.43 55.47 53.43 55.25 424700 55.25 up down incorrect
CBAN.US Colony Bankcorp Inc 20260423 0 19.82 20.57 19.29 19.98 693700 19.98 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260423 0 0.81 0.83 0.81 0.82 82600 0.82 up down incorrect
CBFV.US CB Financial Services Inc 20260423 0 35.12 35.12 35.12 35.12 1314 35.12
CBIO.US Catalyst Biosciences Inc 20260423 0 26 26.94 24.71 25.7 417300 25.7 down down correct
CBNK.US Capital Bancorp Inc 20260423 0 31.46 31.72 31.42 31.44 30500 31.44 down down correct
CBOE.US Cboe Global Markets Inc 20260423 0 299.41 303.05 297.45 300.12 610000 300.12 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260423 0 30.4 30.77 29.42 29.55 704400 29.55 down down correct
CBSH.US Commerce Bancshares Inc 20260423 0 50.88 51.82 50.68 51.57 1332600 51.57 up up correct
CCAP.US Crescent Capital BDC Inc 20260423 0 13.42 13.485 13.0725 13.2 244242 13.2 down down correct
CCB.US Coastal Financial Corporation 20260423 0 81.78 83.91 81.215 83.89 91178 83.89 up up correct
CCBG.US Capital City Bank Group Inc 20260423 0 45.58 46.31 45.29 46.29 101689 46.29 up up correct
CCCC.US C4 Therapeutics Inc 20260423 0 3.04 3.08 2.93 2.97 2285900 2.97 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260423 0 24.29 24.46 24 24.23 59100 24.23 down down correct
CCEL.US Cryo 20260423 0 3.53 3.91 3.53 3.91 9400 3.91 up up correct
CCEP.US Coca 20260423 0 96.94 97.58 96.49 97.33 1536300 97.33 up up correct
CCLFX.US CCLFX 20260423 0 10.36 10.36 10.36 10.36 0 10.36
CCNE.US CNB Financial Corporation 20260423 0 30.22 30.69 29.83 30.49 115300 30.49 up up correct
CCNEP.US CNB Financial Corporation 20260423 0 25.007 25.007 25.007 25.007 700 25.007
CCOI.US Cogent Communications Holdings Inc 20260423 0 23.32 24.21 22.97 23.97 799600 23.97 up up correct
CCRN.US Cross Country Healthcare Inc 20260423 0 10.15 10.16 9.88 9.96 178700 9.96 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260423 0 27.44 27.44 25.6 25.82 123100 25.82 down up incorrect
CD.US Chindata Group Holdings Limited 20260423 0 5.62 5.67 5.108 5.17 72900 5.17 down up incorrect
CDLX.US Cardlytics Inc 20260423 0 0.995 1.04 0.961 0.97 1467100 0.97 down up incorrect
CDNA.US CareDx Inc 20260423 0 20.46 20.77 19.08 20.06 558100 20.06 down down correct
CDNS.US Cadence Design Systems Inc 20260423 0 325.86 326.98 311 314.33 2318000 314.33 down down correct
CDW.US CDW Corporation 20260423 0 140.96 142.6 134.88 136.47 2759300 136.47 down down correct
CDXS.US Codexis Inc 20260423 0 2.46 2.56 2.38 2.52 1105800 2.52 up up correct
CDZI.US Cadiz Inc 20260423 0 4.88 4.92 4.68 4.69 535321 4.69 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260423 0 19.535 19.6 19.48 19.6 3800 19.6 up up correct
CEDAX.US CEDAX 20260423 0 21.52 21.52 21.52 21.52 0 21.52
CEDIX.US Destra International & Event 20260423 0 21.55 21.55 21.55 21.55 0 21.55
CEDTX.US CEDTX 20260423 0 21.38 21.38 21.38 21.38 0 21.38
CELC.US Celcuity Inc 20260423 0 122 122.98 112 113.56 792100 113.56 down down correct
CELH.US Celsius Holdings Inc 20260423 0 33.12 33.98 32.9 33.93 5348100 33.93 up up correct
CELU.US Celularity Inc 20260423 0 1.185 1.1988 1.12 1.12 75038 1.12 down down correct
CELUW.US Celularity Inc 20260423 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260423 0 0.029 0.0329 0.029 0.0326 5449 0.0326 up up correct
CENT.US Central Garden & Pet Company 20260423 0 37.74 38.335 37.61 38.02 42976 38.02 up up correct
CENTA.US Central Garden & Pet Company 20260423 0 34.03 34.42 33.89 34.21 239000 34.21 up up correct
CENX.US Century Aluminum Company 20260423 0 62.9 63.46 59.47 59.87 1429100 59.87 down down correct
CERS.US Cerus Corporation 20260423 0 1.93 1.96 1.85 1.9 758500 1.9 down down correct
CERT.US Certara Inc 20260423 0 6.31 6.39 5.875 6 3326200 6 down down correct
CETX.US Cemtrex Inc 20260423 0 1.17 1.2 1.1 1.12 982400 1.12 down down correct
CEVA.US CEVA Inc 20260423 0 24.7 25.76 24.35 24.64 405000 24.64 down down correct
CFBK.US CF Bankshares Inc 20260423 0 29.6 29.71 29.33 29.42 20900 29.42 down down correct
CFFI.US C&F Financial Corporation 20260423 0 73.36 74.59 73.36 74.59 2902 74.59 up up correct
CFFN.US Capitol Federal Financial Inc 20260423 0 7.67 7.77 7.6 7.75 887900 7.6642 up up correct
CG.US The Carlyle Group Inc 20260423 0 50.53 51.28 48.16 49.03 3989200 49.03 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260423 0 17.45 17.58 17.45 17.47 1800 17.1815 up up correct
CGBD.US TCG BDC Inc 20260423 0 11.8 11.8 11.435 11.48 509000 11.48 down down correct
CGC.US Canopy Growth Corporation 20260423 0 1.51 1.51 1.19 1.22 58261400 1.22 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260423 0 22.41 22.41 22.41 22.41 0 22.41
CGEM.US Cullinan Oncology Inc 20260423 0 13.85 14.075 12.85 12.95 536000 12.95 down down correct
CGEN.US Compugen Ltd 20260423 0 2.81 2.99 2.786 2.92 582047 2.92 up up correct
CGNT.US Cognyte Software Ltd 20260423 0 9.91 9.91 9.3001 9.45 626657 9.45 down down correct
CGNX.US Cognex Corporation 20260423 0 54.76 54.92 52.83 54.1 1244600 54.1 down down correct
CGO.US Calamos Global Total Return Fund 20260423 0 12.56 12.7 12.42 12.44 12900 12.44 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260423 0 1.328 1.328 1.24 1.26 1259800 1.26 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260423 0 17.24 17.48 16.9 17.48 9300 17.48 up down incorrect
CHCO.US City Holding Company 20260423 0 125 128.21 124.63 126.65 92100 126.65 up down incorrect
CHDN.US Churchill Downs Incorporated 20260423 0 92.01 98.4 92.01 97.91 1997900 97.91 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260423 0 65.46 66.47 64.09 64.95 343700 64.95 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260423 0 12.1 12.13 11.9 12.01 191800 12.01 down down correct
CHKP.US Check Point Software Technologies Ltd 20260423 0 139.28 140.44 130.93 133.82 1357900 133.82 down down correct
CHMG.US Chemung Financial Corporation 20260423 0 66.08 67.01 65.59 66.3 4300 66.3 up up correct
CHNR.US China Natural Resources Inc 20260423 0 4.14 4.15 4.11 4.12 4600 4.12 down down correct
CHRS.US Coherus BioSciences Inc 20260423 0 1.81 1.81 1.685 1.76 1379800 1.76 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260423 0 184.03 185.04 182.05 183.74 1526500 183.74 down down correct
CHSCL.US CHS Inc 20260423 0 25.49 25.61 25.45 25.56 27300 25.56 up up correct
CHSCM.US CHS Inc 20260423 0 25.08 25.2 24.95 25.13 69700 25.13 up up correct
CHSCN.US CHS Inc 20260423 0 25.21 25.39 25.21 25.31 18100 25.31 up up correct
CHSCO.US CHS Inc 20260423 0 26.12 26.36 26.11 26.32 12400 26.32 up up correct
CHSCP.US CHS Inc 20260423 0 27.68 27.75 27.55 27.66 13500 27.66 down down correct
CHTR.US Charter Communications Inc 20260423 0 249.35 254.11 241.41 241.78 3609900 241.78 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260423 0 8.11 8.2 8.05 8.12 217800 8.12 up up correct
CHY.US Calamos Convertible and High Income Fund 20260423 0 12.35 12.37 12.16 12.22 180600 12.22 down down correct
CIFR.US Cipher Mining Inc 20260423 0 19.155 20.24 18.37 18.69 27568914 18.69 down down correct
CIGI.US Colliers International Group Inc 20260423 0 116.22 117.04 108.65 110.87 318600 110.87 down down correct
CINF.US Cincinnati Financial Corporation 20260423 0 166.91 168.78 166.26 168.18 566500 168.18 up up correct
CIVB.US Civista Bancshares Inc 20260423 0 24.64 24.76 24.24 24.53 72600 24.53 down down correct
CIZN.US Citizens Holding Company 20260423 0 9.25 9.25 9.25 9.25 0 9.25
CLAR.US Clarus Corporation 20260423 0 2.74 2.74 2.64 2.69 213400 2.69 down up incorrect
CLBK.US Columbia Financial Inc 20260423 0 18.04 18.23 17.97 18.13 188300 18.13 up down incorrect
CLBT.US Cellebrite DI 20260423 0 12.83 13.1 12.44 12.73 1993400 12.73 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260423 0 34.51 34.96 33.19 33.55 728800 33.55 down down correct
CLFD.US Clearfield Inc 20260423 0 30.9 31.3 28.34 30.37 332000 30.37 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260423 0 0.4 0.406 0.351 0.357 17200 0.357 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260423 0 5.48 5.5 5.06 5.16 15200 5.16 down up incorrect
CLLS.US Cellectis S.A 20260423 0 3.9 3.95 3.89 3.91 10000 3.91 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260423 0 32.85 32.99 32.21 32.78 644200 32.78 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260423 0 2.44 2.57 2.34 2.39 1706400 2.39 down up incorrect
CLNN.US Clene Inc 20260423 0 6.53 6.64 6.11 6.15 91900 6.15 down up incorrect
CLOV.US Clover Health Investments Corp 20260423 0 2.5 2.55 2.38 2.4 6601569 2.4 down down correct
CLPS.US CLPS Incorporation 20260423 0 0.9 0.9 0.88 0.9 12400 0.9
CLPT.US ClearPoint Neuro Inc 20260423 0 11.02 11.04 10.43 10.75 326800 10.75 down down correct
CLRB.US Cellectar Biosciences Inc 20260423 0 2.84 2.89 2.71 2.785 7165 2.785 down down correct
CLRO.US ClearOne Inc 20260423 0 3.24 3.25 3.13 3.13 5600 3.13 down down correct
CLSK.US CleanSpark Inc 20260423 0 12.06 12.545 11.76 12.23 21278900 12.23 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260423 0 16 16 15.95 15.967 3000 15.967 down down correct
CLVR.US Clever Leaves Holdings Inc 20260423 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CLWT.US Euro Tech Holdings Company Limited 20260423 0 1.2265 1.255 1.2265 1.25 1091 1.25 up up correct
CMBM.US Cambium Networks Corporation 20260423 0 0.07 0.075 0.07 0.075 7112 0.075 up up correct
CMCO.US Columbus McKinnon Corporation 20260423 0 15.67 16.09 15.59 15.88 201800 15.8081 up up correct
CMCSA.US Comcast Corporation 20260423 0 30.5 32.08 30.4 31.64 46477900 31.64 up up correct
CMCT.US CIM Commercial Trust Corporation 20260423 0 5.83 6.04 5.24 5.54 152700 5.54 down down correct
CME.US CME Group Inc 20260423 0 285.11 286.6 280.08 285.47 2655100 285.47 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260423 0 1.73 1.73 1.62 1.62 15800 1.62 down up incorrect
CMPR.US Cimpress plc 20260423 0 83.49 84 80.69 81.58 84200 81.58 down up incorrect
CMPS.US COMPASS Pathways plc 20260423 0 8.75 9.5 8.65 9.15 4689597 9.15 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260423 0 5.32 5.34 5.11 5.21 1079628 5.21 down down correct
CMTL.US Comtech Telecommunications Corp 20260423 0 4.02 4.1 3.87 3.89 126100 3.89 down down correct
CNDT.US Conduent Incorporated 20260423 0 1.64 1.71 1.63 1.68 907700 1.68 up up correct
CNET.US ZW Data Action Technologies Inc 20260423 0 0.77 0.77 0.71 0.71 1000 0.71 down down correct
CNEY.US CN Energy Group. Inc 20260423 0 0.754 0.759 0.6 0.685 474800 0.685 down down correct
CNOB.US ConnectOne Bancorp Inc 20260423 0 28.17 29.26 28.01 28.93 500000 28.93 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260423 0 24.75 24.75 24.71 24.74 3300 24.74 down down correct
CNRLX.US CNRLX 20260423 0 16.64 16.64 16.64 16.64 0 16.64
CNROX.US CNROX 20260423 0 4.54 4.54 4.54 4.54 0 4.54
CNSP.US CNS Pharmaceuticals Inc 20260423 0 2.405 2.47 2.32 2.47 4600 2.47 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260423 0 39.48 39.5 39.42 39.43 1716200 39.43 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260423 0 2.6 2.65 2.47 2.52 233126 2.52 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260423 0 2.39 2.42 2.22 2.32 1211300 2.32 down down correct
CNTY.US Century Casinos Inc 20260423 0 1.49 1.49 1.43 1.44 28108 1.44 down down correct
CNXC.US Concentrix Corporation 20260423 0 28.43 28.48 26 26.775 1244300 26.415 down down correct
CNXN.US PC Connection Inc 20260423 0 64.98 65.26 63.6 64.27 63600 64.27 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260423 0 46.64 48.05 46.64 47.42 771600 47.42 up up correct
COCP.US Cocrystal Pharma Inc 20260423 0 1.46 1.48 1.39 1.41 196100 1.41 down down correct
CODA.US Coda Octopus Group Inc 20260423 0 12.06 12.375 11.95 12.31 120100 12.31 up up correct
CODX.US Co 20260423 0 1.71 1.77 1.65 1.71 198254 1.71
COF.US PN 20260423 0 16.29 16.38 16.24 16.27 23870 16.27 down down correct
COFS.US ChoiceOne Financial Services Inc 20260423 0 30.06 30.34 29.73 30.18 49703 30.18 up up correct
COGT.US Cogent Biosciences Inc 20260423 0 36.32 36.91 35.36 36.14 1123322 36.14 down down correct
COHR.US Coherent Inc 20260423 0 342.95 356.88 326.23 337.68 6064200 337.68 down down correct
COHU.US Cohu Inc 20260423 0 44.71 46.71 44.57 45.57 827800 45.57 up up correct
COIN.US Coinbase Global Inc 20260423 0 202.28 205.78 193.91 197.93 8778500 197.93 down down correct
COKE.US Coca 20260423 0 187.75 192.94 187.61 192.67 442500 192.42 up up correct
COLB.US Columbia Banking System Inc 20260423 0 29.13 29.8 28.97 29.65 3066300 29.65 up up correct
COLL.US Collegium Pharmaceutical Inc 20260423 0 33.19 33.61 32.125 32.28 348379 32.28 down down correct
COLM.US Columbia Sportswear Company 20260423 0 62.63 62.67 61.65 62.22 409600 62.22 down down correct
COMS.US COMSovereign Holding Corp 20260423 0 0.0016 0.0016 0.0016 0.0016 6566 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260423 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260423 0 10.99 11.38 10.21 10.52 113500 10.52 down down correct
CORT.US Corcept Therapeutics Incorporated 20260423 0 46.35 46.98 44.24 45.08 881300 45.08 down down correct
COST.US Costco Wholesale Corporation 20260423 0 1007.575 1016.6 1007.03 1014.38 1570728 1012.9102 up up correct
CPHC.US Canterbury Park Holding Corporation 20260423 0 15.84 15.85 15.84 15.85 1200 15.85 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260423 0 5.715 6.0399 3.66 3.9 52371609 3.9 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260423 0 0.355 0.383 0.34 0.352 13500 0.352 down down correct
CPRDX.US CPRDX 20260423 0 11.36 11.36 11.36 11.36 0 11.36
CPREX.US CPREX 20260423 0 11.37 11.37 11.37 11.37 0 11.37
CPRSX.US CPRSX 20260423 0 11.35 11.35 11.35 11.35 0 11.35
CPRT.US Copart Inc 20260423 0 33.5 33.96 33.28 33.88 7100300 33.88 up up correct
CPRTX.US CPRTX 20260423 0 11.35 11.35 11.35 11.35 0 11.35
CPRX.US Catalyst Pharmaceuticals Inc 20260423 0 25.99 27.71 25.89 27.68 2968200 27.68 up up correct
CPSH.US CPS Technologies Corporation 20260423 0 5.21 5.39 4.99 5.08 379700 5.08 down down correct
CPSS.US Consumer Portfolio Services Inc 20260423 0 8.66 8.66 8.39 8.43 12000 8.43 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260423 0 13.91 14.03 13.63 13.85 104500 13.85 down down correct
CRAI.US CRA International Inc 20260423 0 153.75 153.86 149.58 150.09 138300 150.09 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260423 0 10.48 10.62 9.95 10.22 260300 10.22 down down correct
CRBU.US Caribou Biosciences Inc 20260423 0 2.33 2.39 2.235 2.26 1472396 2.26 down down correct
CRCT.US Cricut Inc 20260423 0 4.59 4.66 4.5347 4.57 394746 4.57 down down correct
CRDF.US Cardiff Oncology Inc 20260423 0 1.71 1.76 1.65 1.67 395100 1.67 down down correct
CRDFX.US CRDFX 20260423 0 22.41 22.41 22.41 22.41 0 22.41
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260423 0 22.41 22.41 22.41 22.41 0 22.41
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260423 0 1.535 1.535 1.355 1.36 853400 1.36 down down correct
CRDLX.US CRDLX 20260423 0 22.41 22.41 22.41 22.41 0 22.41
CRDTX.US Griffin Inst Access Credit Fund CL A 20260423 0 22.42 22.42 22.42 22.42 0 22.42
CREDX.US CREDX 20260423 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260423 0 0.63 0.66 0.62 0.64 368900 0.64 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260423 0 11.23 11.28 10.9 10.93 258900 10.93 down down correct
CREX.US Creative Realities Inc 20260423 0 4 4 3.75 3.92 33000 3.92 down down correct
CRIS.US Curis Inc 20260423 0 0.6 0.64 0.58 0.61 267500 0.61 up up correct
CRKN.US Crown ElectroKinetics Corp 20260423 0 0.068 0.068 0.068 0.068 0 0.068
CRMD.US CorMedix Inc 20260423 0 7.49 7.54 7.3 7.33 755100 7.33 down down correct
CRMT.US America's Car 20260423 0 13.56 13.56 12.39 12.62 63800 12.62 down up incorrect
CRNC.US Cerence Inc 20260423 0 8.53 8.53 7.92 8.09 692900 8.09 down up incorrect
CRNT.US Ceragon Networks Ltd 20260423 0 2.52 2.58 2.44 2.53 540331 2.53 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260423 0 39.025 39.47 38.085 38.51 658400 38.51 down up incorrect
CRON.US Cronos Group Inc 20260423 0 2.96 2.96 2.57 2.6 5301100 2.6 down up incorrect
CROX.US Crocs Inc 20260423 0 104.96 105.48 102.15 104.22 979800 104.22 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260423 0 56.88 57.99 55.085 55.18 1521100 55.18 down up incorrect
CRSR.US Corsair Gaming Inc 20260423 0 6.41 6.5 6.24 6.39 740800 6.39 down up incorrect
CRTD.US Creatd Inc 20260423 0 8 8 8 8 0 8
CRTO.US Criteo S.A 20260423 0 19.14 19.14 18.25 18.51 199800 18.51 down down correct
CRUS.US Cirrus Logic Inc 20260423 0 171.58 173.84 170.5 172.81 513100 172.81 up up correct
CRVL.US CorVel Corporation 20260423 0 57.09 57.39 55.82 56.76 166400 56.76 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260423 0 17.26 17.89 15.615 16.02 2326600 16.02 down down correct
CRWD.US CrowdStrike Holdings Inc 20260423 0 453.61 454 436.51 445.39 3225500 445.39 down down correct
CRWS.US Crown Crafts Inc 20260423 0 2.83 2.84 2.71 2.72 16700 2.72 down up incorrect
CSBR.US Champions Oncology Inc 20260423 0 5.9 6.1 5.85 6.04 5400 6.04 up down incorrect
CSCO.US Cisco Systems Inc 20260423 0 89.32 90 88.27 88.59 21156700 88.59 down up incorrect
CSGP.US CoStar Group Inc 20260423 0 38.48 38.7 36.56 37.38 6626600 37.38 down down correct
CSGS.US CSG Systems International Inc 20260423 0 80.26 80.36 80.2 80.33 276500 80.33 up up correct
CSIQ.US Canadian Solar Inc 20260423 0 13.49 14.87 13.28 14.67 3409100 14.67 up up correct
CSPI.US CSP Inc 20260423 0 9.51 9.95 9.46 9.59 8900 9.59 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260423 0 19.39 19.48 19.09 19.26 195700 19.26 down down correct
CSTE.US Caesarstone Ltd 20260423 0 1.65 1.74 1.62 1.69 134426 1.69 up up correct
CSTL.US Castle Biosciences Inc 20260423 0 24.8 24.8 23.31 23.69 259200 23.69 down down correct
CSWC.US Capital Southwest Corporation 20260423 0 23.69 23.72 23.35 23.45 492000 23.45 down down correct
CSX.US CSX Corporation 20260423 0 45.47 46.55 44.81 46.18 26657000 46.18 up up correct
CTAS.US Cintas Corporation 20260423 0 174.23 178.25 174 177.62 2310100 177.62 up up correct
CTBI.US Community Trust Bancorp Inc 20260423 0 64.74 65.81 64.31 65.55 73200 65.55 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260423 0 4.63 4.66 4.1 4.26 643340 4.26 down down correct
CTLP.US Cantaloupe Inc 20260423 0 10.78 10.8 10.725 10.76 700404 10.76 down down correct
CTMX.US CytomX Therapeutics Inc 20260423 0 4.6 4.65 4.43 4.45 3360800 4.45 down down correct
CTRE.US CareTrust REIT Inc 20260423 0 37.62 38.41 37.51 37.98 2972500 37.98 up up correct
CTRM.US Castor Maritime Inc 20260423 0 1.89 1.98 1.8 1.92 86200 1.92 up up correct
CTRN.US Citi Trends Inc 20260423 0 48.63 49.62 48.31 49.36 63900 49.36 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260423 0 56.54 56.62 54.48 55.1 9253200 55.1 down up incorrect
CTSO.US Cytosorbents Corporation 20260423 0 0.63 0.65 0.614 0.648 17300 0.648 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260423 0 0.95 1.03 0.885 0.933 3254700 0.933 down up incorrect
CUE.US Cue Biopharma Inc 20260423 0 0.58 0.59 0.53 0.5542 82369 16.626 down down correct
CUEN.US Cuentas Inc 20260423 0 0.27 0.27 0.2349 0.2349 2940 0.2349 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260423 0 14.35 14.35 14 14.25 1200 14.25 down down correct
CURI.US CuriosityStream Inc 20260423 0 3.35 3.42 3.335 3.39 163000 3.39 up up correct
CVBF.US CVB Financial Corp 20260423 0 20.37 20.46 20.01 20.21 2231100 20.21 down down correct
CVCO.US Cavco Industries Inc 20260423 0 534.05 538.03 526.45 534.91 123300 534.91 up up correct
CVGI.US Commercial Vehicle Group Inc 20260423 0 4.32 4.43 4.19 4.3 459400 4.3 down down correct
CVGW.US Calavo Growers Inc 20260423 0 27.9 28.37 27.9 27.98 228400 27.78 up up correct
CVLG.US Covenant Logistics Group Inc 20260423 0 31.46 31.81 30.86 31.19 227800 31.19 down down correct
CVLT.US Commvault Systems Inc 20260423 0 93.48 93.82 88.44 90.15 858600 90.15 down down correct
CVRX.US CVRx Inc. Common Stock 20260423 0 8.19 8.19 7.51 7.64 234200 7.64 down down correct
CVV.US CVD Equipment Corporation 20260423 0 5.68 5.94 5.26 5.73 190400 5.73 up up correct
CWBC.US Community West Bancshares 20260423 0 23.98 24.48 23.82 23.95 330000 23.95 down down correct
CWCO.US Consolidated Water Co. Ltd 20260423 0 33.52 34.4227 33.52 34.06 114032 34.06 up up correct
CWST.US Casella Waste Systems Inc 20260423 0 80.45 84.34 80.21 83.87 635100 83.87 up down incorrect
CXDO.US Crexendo Inc 20260423 0 6.61 6.76 6.49 6.59 149600 6.59 down up incorrect
CYAN.US Cyanotech Corporation 20260423 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260423 0 3.05 3.11 2.9 2.95 152500 2.95 down down correct
CYPS.US Cyclo3pss Corporation 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260423 0 10.5 10.51 10.06 10.17 430100 10.17 down down correct
CYTK.US Cytokinetics Incorporated 20260423 0 65.97 67.26 64.6 65.48 1662200 65.48 down down correct
CZNC.US Citizens & Northern Corporation 20260423 0 23.08 23.47 23 23 40200 23 down down correct
CZR.US Caesars Entertainment Inc 20260423 0 27.5 27.95 27.405 27.93 2177400 27.93 up up correct
CZWI.US Citizens Community Bancorp Inc 20260423 0 20.64 20.65 20.4 20.49 6100 20.49 down down correct
DAKT.US Daktronics Inc 20260423 0 19.27 19.48 19.04 19.42 242700 19.42 up up correct
DARE.US Daré Bioscience Inc 20260423 0 2.23 2.24 2.06 2.12 555500 2.12 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260423 0 21.53 21.53 21.53 21.53 0 21.53
DBGI.US Digital Brands Group Inc 20260423 0 1.65 1.681 1.51 1.52 360900 1.52 down up incorrect
DBVT.US DBV Technologies S.A 20260423 0 19.46 19.69 19.15 19.34 163700 19.34 down up incorrect
DBX.US Dropbox Inc 20260423 0 24.2 24.41 23.49 23.9 3649000 23.9 down up incorrect
DCBO.US Docebo Inc 20260423 0 18.9 18.9 17.415 17.63 141225 17.63 down up incorrect
DCGO.US DocGo Inc 20260423 0 0.736 0.744 0.67 0.688 414100 0.688 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260423 0 35.11 37.47 34.58 37.34 431500 37.34 up up correct
DCOMP.US Dime Community Bancshares Inc 20260423 0 18.85 18.87 18.65 18.82 2622 18.82 down down correct
DCTH.US Delcath Systems Inc 20260423 0 11.2 11.2 10.58 10.64 309500 10.64 down down correct
DDOG.US Datadog Inc 20260423 0 127.83 130 124.45 127.86 6160300 127.86 up up correct
DFH.US Dream Finders Homes Inc 20260423 0 15.66 15.7 15.04 15.39 438283 15.39 down down correct
DGICA.US Donegal Group Inc 20260423 0 17.4 17.79 17.37 17.74 54661 17.537 up up correct
DGICB.US Donegal Group Inc 20260423 0 18.88 18.88 18.88 18.88 213 18.7084
DGII.US Digi International Inc 20260423 0 56 56.88 55.15 56.27 170100 56.27 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260423 0 1.11 1.11 0.99 1 214100 1 down down correct
DHC.US Diversified Healthcare Trust 20260423 0 6.97 7.13 6.92 7.1 686000 7.1 up down incorrect
DHCNI.US DHCNI 20260423 0 17.85 18.02 17.85 18.02 11400 18.02 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260423 0 18.73 19.1 18.73 19.1 11962 19.1 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260423 0 5.98 6.005 5.61 5.66 114300 5.66 down down correct
DIOD.US Diodes Incorporated 20260423 0 99.09 101.92 98.35 100.4 630000 100.4 up up correct
DJCO.US Daily Journal Corporation 20260423 0 529.79 530.72 507.93 529.5 21500 529.5 down down correct
DKNG.US DraftKings Inc 20260423 0 22.265 22.7 21.69 22.17 8881300 22.17 down down correct
DLHC.US DLH Holdings Corp 20260423 0 5.85 6.03 5.85 6.03 4400 6.03 up up correct
DLO.US DLocal Limited Class A Common Shares 20260423 0 13.31 13.49 13 13.31 1522336 13.31
DLPN.US Dolphin Entertainment Inc 20260423 0 1.41 1.45 1.35 1.37 21000 1.37 down down correct
DLTH.US Duluth Holdings Inc 20260423 0 3.6 3.708 3.37 3.47 78100 3.47 down down correct
DLTR.US Dollar Tree Inc 20260423 0 101.97 103.36 101.22 102.25 2206700 102.25 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260423 0 6.46 6.46 6.16 6.22 131300 6.22 down down correct
DMLP.US Dorchester Minerals L.P 20260423 0 28.94 28.94 28.6208 28.7 197216 28.7 down down correct
DMRC.US Digimarc Corporation 20260423 0 7.41 7.41 6.5252 6.96 229936 6.96 down down correct
DNLI.US Denali Therapeutics Inc 20260423 0 20.28 20.36 19.205 19.45 1220900 19.45 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260423 0 4.07 4.11 3.79 3.82 1631500 3.82 down down correct
DOCU.US DocuSign Inc 20260423 0 45.63 46.33 43.61 45.02 4602400 45.02 down down correct
DOGZ.US Dogness (International) Corporation 20260423 0 1.22 1.3099 1.22 1.26 25000 1.26 up up correct
DOMO.US Domo Inc 20260423 0 3.85 3.858 3.57 3.8 1233500 3.8 down down correct
DORM.US Dorman Products Inc 20260423 0 109.94 110.49 107.83 109.35 351200 109.35 down up incorrect
DOX.US Amdocs Limited 20260423 0 64.78 65.43 63.01 64.78 1127100 64.78
DOYU.US DouYu International Holdings Limited 20260423 0 4.995 5.05 4.95 4.98 9500 4.98 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260423 0 6.47 6.47 5.94 6.16 1420120 6.16 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260423 0 15.46 15.46 15.09 15.261 1400 15.0855 down up incorrect
DRIO.US DarioHealth Corp 20260423 0 7.58 7.58 7.2 7.2 6100 7.2 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260423 0 1.309 1.327 1.19 1.265 60600 1.265 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260423 0 0.0183 0.0183 0.0183 0.0183 22400 0.0183
DRVN.US Driven Brands Holdings Inc 20260423 0 12.54 12.715 12.2 12.39 1499100 12.39 down down correct
DSGN.US Design Therapeutics Inc 20260423 0 13.34 13.42 12.67 12.78 548600 12.78 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260423 0 75.11 75.11 71.12 72.3 633200 72.3 down up incorrect
DSP.US Viant Technology Inc 20260423 0 10.6 10.727 10.06 10.17 165384 10.17 down up incorrect
DSWL.US Deswell Industries Inc 20260423 0 3.45 3.45 3.3 3.31 10600 3.31 down down correct
DTIL.US Precision BioSciences Inc 20260423 0 7.91 7.975 7.23 7.31 160800 7.31 down down correct
DTSS.US Datasea Inc 20260423 0 1.06 1.07 0.983 1.06 81297 1.06
DTST.US Data Storage Corporation 20260423 0 3.99 4 3.86 3.98 17500 3.98 down down correct
DTSTW.US Data Storage Corporation 20260423 0 0.0499 0.0598 0.042 0.0598 231273 0.0598 up up correct
DUO.US Fangdd Network Group Ltd 20260423 0 1.425 1.425 1.37 1.41 10400 1.41 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260423 0 103.84 104.49 98.3 100.29 1496200 100.29 down down correct
DUOT.US Duos Technologies Group Inc 20260423 0 8.77 8.865 8.41 8.52 235150 8.52 down down correct
DWSN.US Dawson Geophysical Company 20260423 0 2.67 2.95 2.63 2.95 66200 2.95 up up correct
DXCM.US DexCom Inc 20260423 0 63.09 63.78 61.9 62.7 2505600 62.7 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260423 0 0.82 0.82 0.7 0.72 106000 0.72 down down correct
DXPE.US DXP Enterprises Inc 20260423 0 164.67 172.26 164.67 167.96 167400 167.96 up up correct
DXYN.US The Dixie Group Inc 20260423 0 0.355 0.355 0.355 0.355 989 0.355
DYAI.US Dyadic International Inc 20260423 0 0.93 0.93 0.84 0.87 34900 0.87 down down correct
DYN.US Dyne Therapeutics Inc 20260423 0 19.41 19.469 18.27 18.9 1792000 18.9 down down correct
EA.US Electronic Arts Inc 20260423 0 202.78 202.97 202.28 202.51 1330100 202.51 down down correct
EBAY.US eBay Inc 20260423 0 105.41 105.71 102.27 103.4 5084400 103.4 down down correct
EBC.US Eastern Bankshares Inc 20260423 0 20.43 20.61 20.14 20.51 2082000 20.51 up up correct
EBET.US Esports Technologies Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260423 0 21.8 22.31 21.75 21.95 32900 21.95 up up correct
EBON.US Ebang International Holdings Inc 20260423 0 2.6 2.6 2.55 2.58 5500 2.58 down down correct
ECOR.US electroCore Inc 20260423 0 6.52 6.52 6.015 6.18 33900 6.18 down down correct
ECPG.US Encore Capital Group Inc 20260423 0 83.6 85.42 83.22 84.1 382800 84.1 up up correct
EDAP.US EDAP TMS S.A 20260423 0 3.36 3.45 3.15 3.29 15300 3.29 down down correct
EDIT.US Editas Medicine Inc 20260423 0 3.3 3.385 3.14 3.21 1195600 3.21 down down correct
EDRY.US EuroDry Ltd 20260423 0 20.72 21.2 20.7 20.99 14208 20.99 up up correct
EDSA.US Edesa Biotech Inc 20260423 0 7.08 7.58 6.63 6.78 171600 6.78 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260423 0 1.038 1.038 0.985 1.01 1600 1.01 down down correct
EDUC.US Educational Development Corporation 20260423 0 1.41 1.43 1.36 1.4 12900 1.4 down down correct
EEFT.US Euronet Worldwide Inc 20260423 0 78.5 78.75 73.73 74.64 876600 74.64 down down correct
EEIQ.US Elite Education Group International Limited 20260423 0 4.2 4.2 3.841 4 37600 4 down down correct
EFOI.US Energy Focus Inc 20260423 0 4.302 5.16 4.3 4.85 730957 4.85 up up correct
EFSC.US Enterprise Financial Services Corp 20260423 0 58.67 59.52 56.93 57.68 432300 57.68 down down correct
EFTR.US Effector Therapeutics Inc 20260423 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260423 0 7.83 7.975 7.26 7.32 174013 7.32 down down correct
EGBN.US Eagle Bancorp Inc 20260423 0 26.35 27.36 25.62 26.15 480400 26.15 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260423 0 28.9 29.12 28.9 29.12 600 29.12 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260423 0 0.385 0.385 0.06 0.38 600 0.38 down down correct
EH.US EHang Holdings Limited 20260423 0 10.89 10.92 10.299 10.37 574500 10.37 down down correct
EHTH.US eHealth Inc 20260423 0 1.77 1.77 1.68 1.72 176900 1.72 down down correct
EIOAX.US EIOAX 20260423 0 8.27 8.27 8.27 8.27 0 8.27
EIOMX.US EIOMX 20260423 0 8.15 8.15 8.15 8.15 0 8.15
EJH.US E 20260423 0 1.7 1.7 1.59 1.6145 15244 1.6145 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260423 0 11.4 11.455 10.572 10.83 42300 10.83 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260423 0 4 4.05 3.55 3.59 2695900 3.59 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260423 0 0.13 0.13 0.13 0.13 0 0.13
ELSE.US Electro 20260423 0 7.61 7.64 7.61 7.63 18800 7.63 up up correct
ELTK.US Eltek Ltd 20260423 0 8.69 8.69 8.35 8.61 2100 8.61 down down correct
ELYS.US Elys Game Technology Corp 20260423 0 0.0002 0.0002 0.0002 0.0002 421 0.0002
EM.US Smart Share Global Limited 20260423 0 1.18 1.18 1.16 1.17 9910 1.17 down down correct
EML.US The Eastern Company 20260423 0 22.06 22.45 21.88 22 6900 22 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260423 0 0.9 0.924 0.88 0.907 497700 0.907 up down incorrect
ENPH.US Enphase Energy Inc 20260423 0 35.57 36.5 34.61 36.16 7628700 36.16 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260423 0 0.435 0.435 0.403 0.424 263500 0.424 down up incorrect
ENSG.US The Ensign Group Inc 20260423 0 186.18 191.45 185 189.34 442300 189.34 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260423 0 13.79 14 13.27 13.35 90127 13.35 down up incorrect
ENTG.US Entegris Inc 20260423 0 148.78 151.28 144.44 149.33 3446600 149.2268 up up correct
ENTX.US Entera Bio Ltd 20260423 0 1.22 1.24 1.15 1.17 110702 1.17 down down correct
ENVB.US Enveric Biosciences Inc 20260423 0 3.555 4.45 3.555 4.02 2210300 4.02 up up correct
ENVX.US Enovix Corporation 20260423 0 7 7.075 6.385 6.64 5925000 6.64 down down correct
EOLS.US Evolus Inc 20260423 0 5.19 5.345 5.165 5.31 712200 5.31 up up correct
EOSE.US Eos Energy Enterprises Inc 20260423 0 7.285 7.49 6.77 6.93 21136900 6.93 down down correct
EPSN.US Epsilon Energy Ltd 20260423 0 5.92 6.105 5.825 6 163623 6 up up correct
EQ.US Equillium Inc 20260423 0 2.4 2.49 2.17 2.17 403700 2.17 down down correct
EQBK.US Equity Bancshares Inc 20260423 0 44.94 45.35 44.84 45.04 65800 45.04 up up correct
EQIX.US Equinix Inc. (REIT) 20260423 0 1097.8 1123.92 1097.8 1115.29 563800 1115.29 up up correct
ERAS.US Erasca Inc. Common Stock 20260423 0 21.75 24.28 21.45 22.47 9454300 22.47 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260423 0 11.54 11.55 11.14 11.32 9854900 11.32 down down correct
ERIE.US Erie Indemnity Company 20260423 0 251.56 251.56 246.34 248.9 253900 248.9 down down correct
ERII.US Energy Recovery Inc 20260423 0 10.9 11.14 10.75 11.01 830500 11.01 up up correct
ESCA.US Escalade Incorporated 20260423 0 18.25 18.255 17.91 18.09 20328 18.09 down up incorrect
ESEA.US Euroseas Ltd 20260423 0 68.17 69.54 67.431 68.725 50373 68.725 up down incorrect
ESLT.US Elbit Systems Ltd 20260423 0 856.78 864.64 839.11 852.34 77100 852.34 down down correct
ESPR.US Esperion Therapeutics Inc 20260423 0 1.98 2 1.91 1.91 4402600 1.91 down down correct
ESQ.US Esquire Financial Holdings Inc 20260423 0 113.4 116.135 109.275 114.65 135000 114.65 up up correct
ESSC.US East Stone Acquisition Corporation 20260423 0 28.94 28.94 28.59 28.665 3000 28.665 down down correct
ESTA.US Establishment Labs Holdings Inc 20260423 0 67.33 68 64.35 65.12 294900 65.12 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260423 0 23.68 23.69 22.94 22.97 231700 22.97 down down correct
ETSY.US Etsy Inc 20260423 0 66.66 66.68 62.86 63.48 2839895 63.48 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260423 0 11.86 11.9 11.165 11.36 111900 11.36 down down correct
EVER.US EverQuote Inc 20260423 0 16.14 16.205 14.96 15.21 897700 15.21 down down correct
EVFM.US Evofem Biosciences Inc 20260423 0 0.008 0.009 0.008 0.008 466700 0.008
EVGN.US Evogene Ltd 20260423 0 0.83 0.83 0.77 0.79 76100 0.79 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260423 0 2.2 2.25 2.14 2.18 3091700 2.18 down down correct
EVGOW.US EVgo Equity Warrants 20260423 0 0.022 0.022 0.02 0.02 35700 0.02 down down correct
EVLO.US Evelo Biosciences Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260423 0 6.75 6.79 6.35 6.47 2449200 6.47 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260423 0 0.1409 0.1498 0.11 0.121 110258 0.121 down down correct
EVOL.US Evolving Systems Inc 20260423 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260423 0 122.57 124.31 121.6 124.16 1049300 124.16 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260423 0 5.82 5.82 5.81 5.81 238900 5.81 down down correct
EWTX.US Edgewise Therapeutics Inc 20260423 0 32.17 32.87 31.17 31.23 877700 31.23 down down correct
EXC.US Exelon Corporation 20260423 0 46.38 46.81 46.19 46.75 5834900 46.75 up up correct
EXEL.US Exelixis Inc 20260423 0 46.7 47.27 45.68 46.05 2417700 46.05 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260423 0 0.87 0.887 0.823 0.875 885300 0.875 up up correct
EXLS.US ExlService Holdings Inc 20260423 0 31.2 31.37 29.69 30.56 2424300 30.56 down down correct
EXPD.US Expeditors International of Washington Inc 20260423 0 149.34 150.64 147.78 149.75 787100 149.75 up down incorrect
EXPE.US Expedia Group Inc 20260423 0 256.5 257.5 246.27 250.37 1697300 250.37 down up incorrect
EXPI.US eXp World Holdings Inc 20260423 0 6.53 6.53 6.22 6.35 952500 6.35 down up incorrect
EXPO.US Exponent Inc 20260423 0 67.25 67.51 64.77 66.27 598600 66.27 down up incorrect
EXTR.US Extreme Networks Inc 20260423 0 17.55 17.73 16.39 16.9 5414890 16.9 down up incorrect
EYE.US National Vision Holdings Inc 20260423 0 25.22 25.44 24.07 24.15 642100 24.15 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260423 0 35.57 35.57 35.4835 35.4835 300 35.3424 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260423 0 14.25 14.38 13.6 13.84 685300 13.84 down down correct
EZGO.US EZGO Technologies Ltd 20260423 0 1.36 1.377 1.36 1.377 900 1.377 up up correct
EZPW.US EZCORP Inc 20260423 0 30.6 32.46 30.51 31.73 936800 31.73 up up correct
FA.US First Advantage Corporation Common Stock 20260423 0 13.06 13.06 12.23 12.29 1288828 12.29 down down correct
FAMI.US Farmmi Inc 20260423 0 1.22 1.25 1.19 1.25 15100 1.25 up up correct
FANG.US Diamondback Energy Inc 20260423 0 196.82 198.26 194.01 195.59 2569300 195.59 down down correct
FARM.US Farmer Bros. Co 20260423 0 1.255 1.26 1.25 1.26 45003 1.26 up up correct
FAST.US Fastenal Company 20260423 0 45.09 45.71 44.97 45.45 5229200 45.2091 up up correct
FATE.US Fate Therapeutics Inc 20260423 0 1.37 1.39 1.3 1.32 990830 1.32 down down correct
FB.US Meta Platforms Inc. 20260423 0 43.529 43.529 43.529 43.529 100 43.529
FBIO.US Fortress Biotech Inc 20260423 0 2.25 2.31 2.22 2.23 291400 2.23 down down correct
FBIOP.US Fortress Biotech Inc 20260423 0 13.435 13.435 13.31 13.41 5000 13.41 down down correct
FBIZ.US First Business Financial Services Inc 20260423 0 57.01 57.74 57.01 57.29 24700 57.29 up up correct
FBNC.US First Bancorp 20260423 0 58.54 60.25 58.1301 59.55 460318 59.55 up up correct
FBRT.US PE 20260423 0 19.62 19.9499 19.62 19.82 15324 19.82 up up correct
FBRX.US Forte Biosciences Inc 20260423 0 30.01 30.55 28.07 28.86 242500 28.86 down down correct
FCAP.US First Capital Inc 20260423 0 52.75 52.84 52.72 52.72 2200 52.72 down down correct
FCBC.US First Community Bankshares Inc 20260423 0 42.84 43.17 42.58 43 80900 43 up up correct
FCCO.US First Community Corporation 20260423 0 30.78 30.84 29.91 29.92 77300 29.92 down down correct
FCEL.US FuelCell Energy Inc 20260423 0 11.78 12.43 11.04 12.17 10351600 12.17 up up correct
FCFS.US FirstCash Inc 20260423 0 215.76 227.26 206.74 212.33 518700 212.33 down down correct
FCNCA.US First Citizens BancShares Inc 20260423 0 2018.1899 2030.75 1953.92 1976.37 130000 1976.37 down down correct
FCNCP.US First Citizens BancShares Inc 20260423 0 21.52 21.66 21.39 21.5 5100 21.5 down down correct
FCREX.US FCREX 20260423 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260423 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20260423 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260423 0 2.01 2.1 1.65 1.75 147600 1.75 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260423 0 44.35 46.2 44.24 46.14 5000 46.14 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260423 0 9.81 9.87 9.475 9.61 535200 9.61 down down correct
FDUS.US Fidus Investment Corporation 20260423 0 18.75 18.89 18.28 18.34 199100 18.34 down down correct
FECAX.US FECAX 20260423 0 22.16 22.16 22.16 22.16 0 22.16
FEIM.US Frequency Electronics Inc 20260423 0 53.36 53.83 50.68 52.38 128600 52.38 down down correct
FELE.US Franklin Electric Co. Inc 20260423 0 99.44 101.8 99.44 101.61 237400 101.61 up up correct
FEMY.US Femasys Inc. Common Stock 20260423 0 0.41 0.42 0.388 0.399 229000 0.399 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260423 0 6.69 6.7 6.56 6.66 47585 6.66 down down correct
FFBC.US First Financial Bancorp 20260423 0 29.3 29.97 29.04 29.86 1134000 29.86 up up correct
FFBW.US FFBW Inc 20260423 0 15.461 15.461 15.461 15.461 0 15.461
FFIC.US Flushing Financial Corporation 20260423 0 15.92 16.14 15.82 16.12 256200 16.12 up up correct
FFIN.US First Financial Bankshares Inc 20260423 0 32.04 32.45 31.75 32.41 508400 32.41 up up correct
FFIV.US F5 Networks Inc 20260423 0 311.1 311.54 294.69 299.89 934700 299.89 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260423 0 9.73 9.73 9.3 9.45 28800 9.45 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260423 0 17.18 17.19 17.135 17.19 2200 17.19 up down incorrect
FHB.US First Hawaiian Inc 20260423 0 26.85 27.055 26.64 26.96 2705400 26.96 up up correct
FHN.US PF 20260423 0 17.96 18.14 17.72 17.8 17343 17.8 down down correct
FHTX.US Foghorn Therapeutics Inc 20260423 0 5.33 5.44 5.08 5.19 81461 5.19 down down correct
FIBK.US First Interstate BancSystem Inc 20260423 0 34.63 34.93 34.4 34.86 1008200 34.86 up up correct
FINW.US FinWise Bancorp Common Stock 20260423 0 16.18 16.3 16.05 16.18 5942 16.18
FISI.US Financial Institutions Inc 20260423 0 34.15 34.5 33.48 34.15 190000 34.15
FISV.US Fiserv Inc 20260423 0 62.4 62.86 60.57 61.55 4808700 61.55 down down correct
FITB.US Fifth Third Bancorp 20260423 0 50.6 50.95 49.96 50.89 5398600 50.89 up up correct
FITBI.US Fifth Third Bancorp 20260423 0 25.34 25.34 25.31 25.33 21800 25.33 down down correct
FITBO.US Fifth Third Bancorp 20260423 0 19.55 19.55 19.41 19.44 7200 19.44 down down correct
FITBP.US Fifth Third Bancorp 20260423 0 24.17 24.31 23.98 24.14 8100 24.14 down down correct
FIVE.US Five Below Inc 20260423 0 240.23 244.52 236.48 238.2 816300 238.2 down down correct
FIVN.US Five9 Inc 20260423 0 16.01 16.08 14.96 15.46 2433700 15.46 down down correct
FIZZ.US National Beverage Corp 20260423 0 33.18 34.01 33.1 33.86 204600 33.86 up up correct
FKWL.US Franklin Wireless Corp 20260423 0 3.7 3.73 3.64 3.66 3700 3.66 down down correct
FLEX.US Flex Ltd 20260423 0 85.42 88.09 84.55 86.9 3219600 86.9 up up correct
FLGT.US Fulgent Genetics Inc 20260423 0 16.32 16.48 15.81 16.03 363200 16.03 down down correct
FLL.US Full House Resorts Inc 20260423 0 2.43 2.49 2.4 2.47 91900 2.47 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260423 0 13.49 13.71 12.94 13.52 3142900 13.52 up up correct
FLNT.US Fluent Inc 20260423 0 3.37 3.42 3.05 3.08 44300 3.08 down down correct
FLUX.US Flux Power Holdings Inc 20260423 0 1.29 1.31 1.24 1.26 30800 1.26 down down correct
FLWS.US 1 20260423 0 3.84 4.01 3.48 3.78 2582500 3.78 down down correct
FLXN.US Flexion Therapeutics Inc 20260423 0 25.75 25.75 25.6 25.72 5803 25.0377 down down correct
FLXS.US Flexsteel Industries Inc 20260423 0 49.44 51.02 47.2 48.28 57184 48.28 down down correct
FLYW.US Flywire Corporation 20260423 0 13.94 14.14 13.14 13.29 2289000 13.29 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260423 0 26.75 27.05 26.255 26.52 72344 26.52 down down correct
FMBH.US First Mid Bancshares Inc 20260423 0 42.81 43.32 42.78 43.21 46192 43.21 up down incorrect
FMNB.US Farmers National Banc Corp 20260423 0 13.92 14.03 13.8 13.94 445000 13.94 up up correct
FNCH.US Finch Therapeutics Group Inc 20260423 0 7.95 7.95 7.4 7.4 1493 7.4 down down correct
FNKO.US Funko Inc 20260423 0 4.46 4.495 4.285 4.37 403400 4.37 down down correct
FNLC.US The First Bancorp Inc 20260423 0 29.25 29.25 28.6 29.1 7200 29.1 down down correct
FNWB.US First Northwest Bancorp 20260423 0 10.23 10.325 10.08 10.08 17978 10.08 down down correct
FNWD.US Finward Bancorp Common Stock 20260423 0 33.06 33.32 32.82 33.2 2300 33.2 up up correct
FOLD.US Amicus Therapeutics Inc 20260423 0 14.47 14.48 14.46 14.46 2050700 14.46 down down correct
FONR.US FONAR Corporation 20260423 0 18.8 18.83 18.8 18.83 21800 18.83 up up correct
FORA.US Forian Inc 20260423 0 2.15 2.16 2.15 2.16 45156 2.16 up up correct
FORM.US FormFactor Inc 20260423 0 144.96 151.5 144.96 148.37 1155100 148.37 up up correct
FORR.US Forrester Research Inc 20260423 0 6.22 6.22 5.88 5.96 56300 5.96 down down correct
FORTY.US Formula Systems (1985) Ltd 20260423 0 135.5 135.5 135.5 135.5 487 135.5
FOSL.US Fossil Group Inc 20260423 0 5.32 5.33 4.97 5 766010 5 down down correct
FOX.US Fox Corporation 20260423 0 58.8 59.04 57.17 57.74 952900 57.74 down down correct
FOXA.US Fox Corporation 20260423 0 65.79 66 63.98 64.53 2793900 64.53 down down correct
FOXF.US Fox Factory Holding Corp 20260423 0 17.36 17.65 17.07 17.3 372900 17.3 down down correct
FRAF.US Franklin Financial Services Corporation 20260423 0 56.35 56.94 55.92 56.26 18500 55.9205 down down correct
FRBA.US First Bank 20260423 0 16.65 17.14 16.39 16.48 62400 16.48 down down correct
FRHC.US Freedom Holding Corp 20260423 0 154.41 154.41 145.41 145.41 79800 145.41 down up incorrect
FRME.US First Merchants Corporation 20260423 0 39.56 40.26 39.38 39.7 441700 39.7 up up correct
FROG.US JFrog Ltd 20260423 0 45.25 46.24 42.93 43.97 2172000 43.97 down down correct
FROPX.US FROPX 20260423 0 14.58 14.58 14.58 14.58 0 14.421
FRPH.US FRP Holdings Inc 20260423 0 21.49 21.69 21.33 21.4 32600 21.4 down down correct
FRPT.US Freshpet Inc 20260423 0 66.12 66.84 63.31 65.56 1041500 65.56 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260423 0 8.532 8.61 8.04 8.26 12127400 8.26 down down correct
FRST.US Primis Financial Corp 20260423 0 13.91 13.99 13.81 13.92 134900 13.92 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260423 0 2.16 2.195 2.06 2.125 55900 2.125 down down correct
FSBC.US Five Star Bancorp 20260423 0 40.74 41.12 40.34 40.71 91594 40.71 down down correct
FSBW.US FS Bancorp Inc 20260423 0 41.506 42.31 41 41 82197 41 down down correct
FSEA.US First Seacoast Bancorp 20260423 0 11.075 11.15 11.075 11.125 18749 11.125 up up correct
FSLR.US First Solar Inc 20260423 0 189.57 197.63 189.5 196.19 2212500 196.19 up up correct
FSTR.US L.B. Foster Company 20260423 0 30.04 30.18 29.62 29.99 337300 29.99 down down correct
FSV.US FirstService Corporation 20260423 0 149 154 146.555 149.16 612000 149.16 up up correct
FTCI.US FTC Solar Inc 20260423 0 5.27 5.34 5 5.13 92200 5.13 down down correct
FTDR.US Frontdoor Inc 20260423 0 60.37 61.29 59.73 60.91 449900 60.91 up up correct
FTEK.US Fuel Tech Inc 20260423 0 1.34 1.355 1.31 1.34 47337 1.34
FTFT.US Future FinTech Group Inc 20260423 0 1.2 1.71 1.18 1.41 1982800 1.41 up up correct
FTHM.US Fathom Holdings Inc 20260423 0 1.13 1.13 0.93 0.9601 185868 0.9601 down down correct
FTNT.US Fortinet Inc 20260423 0 85.06 85.35 81.81 82.76 5417700 82.76 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260423 0 8.75 8.75 8.69 8.705 59200 8.677 down down correct
FULC.US Fulcrum Therapeutics Inc 20260423 0 7.67 8.3 7.65 8.08 718500 8.08 up up correct
FULT.US Fulton Financial Corporation 20260423 0 22.3 22.49 21.58 22.08 2842400 22.08 down down correct
FULTP.US Fulton Financial Corporation 20260423 0 18.97 18.99 18.8 18.99 4300 18.99 up up correct
FUNC.US First United Corporation 20260423 0 37.78 38.04 37.41 37.96 10200 37.96 up up correct
FUND.US Sprott Focus Trust Inc 20260423 0 10.06 10.08 9.97 10 26300 10 down down correct
FUSB.US First US Bancshares Inc 20260423 0 15.93 15.93 15.91 15.91 600 15.91 down down correct
FUTU.US Futu Holdings Limited 20260423 0 159.5 160.78 151.13 154.18 1166100 154.18 down down correct
FVCB.US FVCBankcorp Inc 20260423 0 15.72 18.41 15.56 15.68 126700 15.61 down down correct
FWONA.US Formula One Group 20260423 0 81.46 81.89 79.57 81.58 103700 81.58 up up correct
FWONK.US Formula One Group 20260423 0 87.84 89.43 87.24 88.67 1314800 88.67 up up correct
FWRD.US Forward Air Corporation 20260423 0 22.88 23.3 22.47 22.75 480500 22.75 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260423 0 13.62 13.82 13.19 13.22 1243200 13.22 down down correct
FXNC.US First National Corporation 20260423 0 28.39 28.52 28 28.15 69700 28.15 down down correct
GABC.US German American Bancorp Inc 20260423 0 43.38 44.555 43.3 43.61 104320 43.61 up up correct
GAIA.US Gaia Inc 20260423 0 2.97 3.05 2.96 3 22100 3 up up correct
GAIN.US Gladstone Investment Corporation 20260423 0 16.35 16.39 16.16 16.25 388100 16.17 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260423 0 24.97 24.97 24.97 24.97 4400 24.97
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260423 0 23.99 24.185 23.99 24.15 12200 24.15 up down incorrect
GALT.US Galectin Therapeutics Inc 20260423 0 2.43 2.5 2.36 2.37 168200 2.37 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260423 0 3.76 3.765 3.51 3.63 557567 3.63 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260423 0 0.575 0.618 0.575 0.609 5916200 0.609 up down incorrect
GANX.US Gain Therapeutics Inc 20260423 0 2 2.04 1.89 1.89 583763 1.89 down up incorrect
GASS.US StealthGas Inc 20260423 0 9.1 9.23 9.06 9.17 63820 9.17 up up correct
GBCI.US Glacier Bancorp Inc 20260423 0 49.03 49.51 48.56 49.37 975500 49.37 up up correct
GBDC.US Golub Capital BDC Inc 20260423 0 13.26 13.33 13.01 13.09 1396900 13.09 down down correct
GBLI.US Global Indemnity Group LLC 20260423 0 27.8 27.8 27.8 27.8 83 27.8
GBNY.US Generations Bancorp NY Inc 20260423 0 14.81 14.81 14.81 14.81 300 14.81
GCBC.US Greene County Bancorp Inc 20260423 0 22.98 23.01 22.72 23.01 3500 23.01 up up correct
GCMG.US GCM Grosvenor Inc 20260423 0 10.84 11.0904 10.59 10.81 254219 10.81 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260423 0 22.57 22.57 22.57 22.57 0 22.57
GDEN.US Golden Entertainment Inc 20260423 0 28.1 28.445 28.05 28.4 455458 25.6644 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260423 0 17.8 18.5 17.1001 17.99 6231 17.99 up up correct
GDEVW.US Nexters Inc. Warrant 20260423 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260423 0 2.36 2.36 2.235 2.3 1237300 2.3 down down correct
GDS.US GDS Holdings Limited 20260423 0 43.445 44.16 42.57 43.25 1419800 43.25 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260423 0 5.74 5.79 5.43 5.57 1039700 5.57 down down correct
GECC.US Great Elm Capital Corporation 20260423 0 5.5 5.6 5.46 5.55 121418 5.55 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260423 0 25.09 25.287 25.08 25.287 400 25.287 up up correct
GEG.US Great Elm Group Inc 20260423 0 2.05 2.13 2.05 2.13 3000 2.13 up up correct
GENC.US Gencor Industries Inc 20260423 0 14.59 14.93 14.59 14.93 12198 14.93 up down incorrect
GENE.US Genetic Technologies Limited 20260423 0 1913.4 1920.585 1913.4 1917.9 263 1917.9 up down incorrect
GEOS.US Geospace Technologies Corporation 20260423 0 9.95 10.32 9.79 9.98 131603 9.98 up down incorrect
GERN.US Geron Corporation 20260423 0 1.54 1.57 1.5 1.5 8988700 1.5 down up incorrect
GEVO.US Gevo Inc 20260423 0 1.85 1.86 1.78 1.81 1813500 1.81 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260423 0 0.527 0.543 0.5 0.506 322100 0.506 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260423 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260423 0 59.635 63.68 59.273 61.54 4659400 61.54 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260423 0 46.02 46.4 43.15 43.47 1540900 43.47 down down correct
GH.US Guardant Health Inc 20260423 0 88.55 89.25 83.19 87.87 1656300 87.87 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260423 0 19 19.293 18.38 18.81 294000 18.81 down up incorrect
GIGGU.US GigCapital4 Inc 20260423 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260423 0 0.62 0.7 0.62 0.65 135389 0.65 up up correct
GIGM.US GigaMedia Limited 20260423 0 1.42 1.58 1.38 1.46 25400 1.46 up up correct
GIII.US G 20260423 0 31.43 32.02 31.01 31.5 288000 31.5 up up correct
GILD.US Gilead Sciences Inc 20260423 0 134.02 134.68 132.79 133.64 3870900 133.64 down down correct
GILT.US Gilat Satellite Networks Ltd 20260423 0 17.59 17.82 17.08 17.64 371700 17.64 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260423 0 0.275 0.275 0.235 0.254 682200 0.254 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260423 0 0.0475 0.0475 0.0475 0.0475 200 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260423 0 24.47 24.47 24.47 24.47 0 24.47
GLAD.US Gladstone Capital Corporation 20260423 0 18.95 18.97 18.26 18.32 341900 18.17 down down correct
GLBE.US Global 20260423 0 32.5 32.79 30.45 30.84 1522000 30.84 down down correct
GLBS.US Globus Maritime Limited 20260423 0 2.05 2.3 2.01 2.18 66300 2.18 up up correct
GLBZ.US Glen Burnie Bancorp 20260423 0 4.99 5 4.99 5 1182 5 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260423 0 7.25 7.415 7.23 7.35 42383 7.35 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260423 0 0.659 0.66 0.613 0.615 128300 0.615 down down correct
GLNG.US Golar LNG Limited 20260423 0 53 53.53 52.35 52.68 523000 52.68 down up incorrect
GLPG.US Galapagos NV 20260423 0 29.09 29.18 28.6 28.68 106300 28.68 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260423 0 46.27 46.69 46.14 46.64 2130900 46.64 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260423 0 18.77 19.01 18.63 18.89 162100 18.89 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260423 0 23.98 23.98 23.98 23.98 0 23.98
GLSI.US Greenwich LifeSciences Inc 20260423 0 24.4 25 23.27 23.67 79400 23.67 down up incorrect
GLTO.US Galecto Inc 20260423 0 26.04 26.9206 25.16 25.42 119458 25.42 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260423 0 20.87 21.23 19.66 20.17 853616 20.17 down down correct
GMBL.US Esports Entertainment Group Inc 20260423 0 0.171 0.171 0.171 0.171 20500 0.171
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260423 0 0.027 0.027 0.027 0.027 0 0.027
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260423 0 23.35 23.35 23.35 23.35 0 23.35
GNLN.US Greenlane Holdings Inc 20260423 0 4.44 4.61 3.6 3.89 405800 3.89 down up incorrect
GNPX.US Genprex Inc 20260423 0 1.03 1.09 1.01 1.02 751600 1.02 down up incorrect
GNSS.US Genasys Inc 20260423 0 1.89 1.89 1.825 1.84 152590 1.84 down down correct
GNTX.US Gentex Corporation 20260423 0 22.8 23.27 22.76 23.03 3225300 23.03 up up correct
GO.US Grocery Outlet Holding Corp 20260423 0 8.07 8.155 7.75 7.84 2001800 7.84 down down correct
GOCO.US GoHealth Inc 20260423 0 1.21 1.24 1.17 1.2 30832 1.2 down down correct
GOGO.US Gogo Inc 20260423 0 4.39 4.485 4.265 4.34 1061600 4.34 down down correct
GOOD.US Gladstone Commercial Corporation 20260423 0 12.61 12.72 12.5 12.53 424800 12.43 down down correct
GOODN.US Gladstone Commercial Corporation 20260423 0 22.38 22.38 22.2 22.2 3600 22.062 down down correct
GOOG.US Alphabet Inc 20260423 0 339.575 340.16 335.06 337.75 13442100 337.75 down down correct
GOOGL.US Alphabet Inc 20260423 0 341.18 341.96 336.18 338.89 18650300 338.89 down down correct
GOSS.US Gossamer Bio Inc 20260423 0 0.392 0.392 0.36 0.374 4196400 0.374 down down correct
GOVX.US GeoVax Labs Inc 20260423 0 1.18 1.19 1.13 1.15 125900 1.15 down down correct
GP.US GreenPower Motor Company Inc 20260423 0 0.958 0.996 0.924 0.989 343100 0.989 up up correct
GPRE.US Green Plains Inc 20260423 0 16.29 16.47 15.97 16.32 817422 16.32 up up correct
GPRO.US GoPro Inc 20260423 0 1.31 1.34 1.2 1.29 7697100 1.29 down down correct
GRBK.US Green Brick Partners Inc 20260423 0 72.12 72.34 70.74 71.84 166500 71.84 down down correct
GRCL.US Gracell Biotechnologies Inc 20260423 0 369.95 369.95 360 360 1000 360 down down correct
GREE.US Greenidge Generation Holdings Inc 20260423 0 1.31 1.31 1.18 1.2 205500 1.2 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260423 0 20.5 20.5 19.77 20.266 1200 20.266 down down correct
GRFS.US Grifols S.A 20260423 0 8.37 8.37 7.95 7.99 559700 7.99 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260423 0 25.15 25.15 25.15 25.15 0 25.15
GRIN.US Grindrod Shipping Holdings Ltd 20260423 0 30.24 30.278 30.24 30.278 900 30.278 up up correct
GRMN.US Garmin Ltd 20260423 0 267 269.16 259.74 260.8 714100 260.8 down down correct
GRNQ.US Greenpro Capital Corp 20260423 0 2.49 2.54 2.35 2.4 61900 2.4 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260423 0 2.77 2.77 2.59 2.6 29500 2.6 down down correct
GRPN.US Groupon Inc 20260423 0 15.88 15.93 13.35 14.62 3363000 14.62 down down correct
GRTX.US Galera Therapeutics Inc 20260423 0 0.1 0.11 0.1 0.1 68010 0.1
GRVY.US Gravity Co. Ltd 20260423 0 64.89 64.89 61.52 62.13 58900 62.13 down down correct
GRWG.US GrowGeneration Corp 20260423 0 1.44 1.58 1.35 1.42 4763079 1.42 down down correct
GSBC.US Great Southern Bancorp Inc 20260423 0 67.22 67.3 65.87 66.89 55045 66.89 down down correct
GSHD.US Goosehead Insurance Inc 20260423 0 53.37 54.935 48.07 50.77 1023000 50.77 down down correct
GSIT.US GSI Technology Inc 20260423 0 7.44 7.48 6.54 6.71 920400 6.71 down down correct
GSM.US Ferroglobe PLC 20260423 0 4.62 4.68 4.21 4.27 1455700 4.27 down down correct
GSRDX.US GSRDX 20260423 0 7.52 7.52 7.52 7.52 0 7.52
GSREX.US GSREX 20260423 0 7.51 7.51 7.51 7.51 0 7.51
GSRHX.US GSRHX 20260423 0 8 8 8 8 0 8
GSRJX.US GSRJX 20260423 0 7.52 7.52 7.52 7.52 0 7.52
GSRQX.US GSRQX 20260423 0 7.69 7.69 7.69 7.69 0 7.69
GT.US The Goodyear Tire & Rubber Company 20260423 0 7.07 7.12 6.9 7.05 7083700 7.05 down down correct
GTBP.US GT Biopharma Inc 20260423 0 0.367 0.38 0.357 0.359 288500 0.359 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260423 0 0.7 0.72 0.69 0.698 27500 0.698 down up incorrect
GTIM.US Good Times Restaurants Inc 20260423 0 1.29 1.3 1.27 1.29 15200 1.29
GTLB.US GitLab Inc. Class A Common Stock 20260423 0 21.2 21.34 20.19 20.66 5187200 20.66 down up incorrect
GTX.US Garrett Motion Inc 20260423 0 20.44 20.82 20.21 20.54 2211000 20.54 up up correct
GURE.US Gulf Resources Inc 20260423 0 5.05 5.3871 4.81 5.2363 12727 5.2363 up up correct
GWRS.US Global Water Resources Inc 20260423 0 7.38 7.5 7.365 7.41 39100 7.41 up up correct
GYRO.US Gyrodyne LLC 20260423 0 7.6 7.62 7.48 7.5 1000 7.5 down down correct
HAFC.US Hanmi Financial Corporation 20260423 0 29.69 29.99 29.445 29.75 289721 29.75 up up correct
HAIN.US The Hain Celestial Group Inc 20260423 0 0.91 0.91 0.84 0.86 458800 0.86 down down correct
HALL.US Hallmark Financial Services Inc 20260423 0 0.07 0.07 0.07 0.07 123 0.07
HALO.US Halozyme Therapeutics Inc 20260423 0 68.4 70.32 66.45 66.59 2376500 66.59 down down correct
HAS.US Hasbro Inc 20260423 0 95.18 99.2 94.33 96.58 2864700 96.58 up up correct
HBAN.US Huntington Bancshares Incorporated 20260423 0 16.78 16.92 16.22 16.83 37245400 16.83 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260423 0 22.08 22.08 21.97 22 8200 22 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260423 0 17.08 17.11 16.94 17.015 29200 17.015 down up incorrect
HBCP.US Home Bancorp Inc 20260423 0 62.82 63.14 62.13 62.52 85051 62.52 down up incorrect
HBIO.US Harvard Bioscience Inc 20260423 0 6.54 6.88 6.48 6.78 32710 6.78 up down incorrect
HBNC.US Horizon Bancorp Inc 20260423 0 17.5 18.03 17.5 17.8 519200 17.8 up up correct
HBT.US HBT Financial Inc 20260423 0 28.01 28.165 27.72 28.09 32200 28.09 up up correct
HCAT.US Health Catalyst Inc 20260423 0 1.3 1.33 1.23 1.33 433291 1.33 up up correct
HCKT.US The Hackett Group Inc 20260423 0 13.92 13.95 12.49 12.61 247500 12.61 down down correct
HCM.US HUTCHMED (China) Limited 20260423 0 14.5 14.5 13.74 13.87 34400 13.87 down down correct
HCSG.US Healthcare Services Group Inc 20260423 0 22.89 22.89 21.19 21.56 1607200 21.56 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260423 0 2.6 2.63 2.2 2.25 706200 2.25 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260423 0 0.391 0.416 0.391 0.409 303100 0.409 up up correct
HDSN.US Hudson Technologies Inc 20260423 0 6.23 6.4 6.13 6.35 216800 6.35 up up correct
HELE.US Helen of Troy Limited 20260423 0 24.81 25 22.35 23.82 2224400 23.82 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260423 0 0.05 0.052 0.038 0.038 9200 0.038 down down correct
HEPS.US D 20260423 0 2.85 2.855 2.775 2.8 119100 2.8 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260423 0 19.49 19.5 19.1 19.1 5916 18.965 down down correct
HFFG.US HF Foods Group Inc 20260423 0 2.04 2.04 1.955 1.97 104500 1.97 down down correct
HFWA.US Heritage Financial Corporation 20260423 0 27.3 28.77 26.49 27.7 318470 27.7 up up correct
HGBL.US Heritage Global Inc 20260423 0 1.37 1.39 1.34 1.37 12400 1.37
HIFS.US Hingham Institution for Savings 20260423 0 290.8 292.8 283 284.74 54700 284.74 down down correct
HIHO.US Highway Holdings Limited 20260423 0 0.84 0.899 0.823 0.823 29067 0.823 down down correct
HIMX.US Himax Technologies Inc 20260423 0 11.55 11.58 10.71 10.93 2715100 10.93 down down correct
HITI.US High Tide Inc. Common Shares 20260423 0 2.67 2.67 2.38 2.4 1072471 2.4 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260423 0 2.59 2.64 2.46 2.54 18543000 2.54 down up incorrect
HLIT.US Harmonic Inc 20260423 0 10.64 10.69 10.34 10.43 650900 10.43 down up incorrect
HLMN.US Hillman Solutions Corp 20260423 0 8.97 9.06 8.725 8.93 924700 8.93 down down correct
HLNE.US Hamilton Lane Incorporated 20260423 0 105.45 106.6 100.77 103.16 450900 103.16 down down correct
HNNA.US Hennessy Advisors Inc 20260423 0 9.93 9.93 9.93 9.93 0 9.93
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260423 0 25.05 25.05 25.05 25.05 0 25.05
HNRG.US Hallador Energy Company 20260423 0 16.05 16.8 15.82 15.94 983100 15.94 down down correct
HNST.US The Honest Company Inc 20260423 0 3.48 3.5 3.352 3.44 1352900 3.44 down down correct
HOFT.US Hooker Furniture Corporation 20260423 0 12.8 12.89 12.47 12.55 15600 12.55 down down correct
HON.US Honeywell International Inc 20260423 0 207.87 218 207.83 214.34 8019200 214.34 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260423 0 86.695 87.61 81.745 83.54 33497600 83.54 down down correct
HOOK.US HOOKIPA Pharma Inc 20260423 0 1.13 1.13 1.1 1.1 6000 1.1 down down correct
HOPE.US Hope Bancorp Inc 20260423 0 12.52 12.61 12.43 12.56 912000 12.56 up up correct
HOTH.US Hoth Therapeutics Inc 20260423 0 0.777 0.799 0.754 0.798 476200 0.798 up up correct
HOWL.US Werewolf Therapeutics Inc 20260423 0 0.914 0.933 0.853 0.86 150200 0.86 down down correct
HPK.US HighPeak Energy Inc 20260423 0 6.28 6.45 6.17 6.24 1008400 6.24 down down correct
HQI.US HireQuest Inc 20260423 0 10.52 10.92 10.37 10.48 10000 10.48 down down correct
HQY.US HealthEquity Inc 20260423 0 82.88 83.86 76.97 77.75 1163300 77.75 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260423 0 31.99 32.57 31.665 32.08 1303300 32.08 up up correct
HROW.US Harrow Health Inc 20260423 0 39.14 39.47 37.81 38.75 490300 38.75 down down correct
HRTX.US Heron Therapeutics Inc 20260423 0 1.01 1.01 0.9696 0.9998 1973072 0.9998 down down correct
HRZN.US Horizon Technology Finance Corporation 20260423 0 4.14 4.14 4 4.03 1332600 4.03 down down correct
HSDT.US Helius Medical Technologies Inc 20260423 0 2.12 2.12 2.04 2.06 150700 2.06 down down correct
HSIC.US Henry Schein Inc 20260423 0 78.17 79.07 77.16 78.22 838900 78.22 up up correct
HST.US Host Hotels & Resorts Inc 20260423 0 20.97 21.17 20.84 21.07 5713600 21.07 up up correct
HSTM.US HealthStream Inc 20260423 0 21.49 21.5 20.75 20.9 159300 20.9 down down correct
HTHT.US Huazhu Group Limited 20260423 0 51.96 52.32 50.7 52.09 1719500 52.09 up up correct
HTLD.US Heartland Express Inc 20260423 0 11.94 12.22 11.86 12.02 377900 12.02 up up correct
HTOO.US Fusion Fuel Green PLC 20260423 0 3.28 3.45 3.15 3.4 59300 3.4 up up correct
HUBG.US Hub Group Inc 20260423 0 44.2 45.21 42.14 43.5 845200 43.5 down down correct
HUDI.US Huadi International Group Co. Ltd 20260423 0 1.1101 1.19 1.1101 1.185 12829 1.185 up up correct
HUIZ.US Huize Holding Limited 20260423 0 1.82 1.83 1.66 1.67 3400 1.67 down down correct
HUMA.US Humacyte Inc 20260423 0 0.706 0.76 0.677 0.708 4523700 0.708 up up correct
HUMAW.US Humacyte Inc 20260423 0 0.0881 0.0881 0.0816 0.0881 1530 0.0881
HURC.US Hurco Companies Inc 20260423 0 16.37 16.6 16.26 16.29 9300 16.29 down down correct
HURN.US Huron Consulting Group Inc 20260423 0 126.5 127.2 118.5 121.83 316400 121.83 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260423 0 80 83.18 77.77 78.77 4367400 78.77 down down correct
HWBK.US Hawthorn Bancshares Inc 20260423 0 34.44 34.85 33.59 34.85 5100 34.85 up up correct
HWC.US Hancock Whitney Corporation 20260423 0 67.86 68.73 67.1 68.62 777000 68.62 up up correct
HWCPZ.US HWCPZ 20260423 0 22.62 22.812 22.6 22.62 9200 22.62
HWKN.US Hawkins Inc 20260423 0 164.03 169.14 162.8 167.52 187500 167.52 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260423 0 1.08 1.085 0.98 0.99 28600 0.99 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260423 0 39.445 39.94 36.16 37.86 2362000 37.86 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260423 0 10.76 10.86 10.11 10.32 646000 10.32 down up incorrect
IBCP.US Independent Bank Corporation 20260423 0 33.8 34.84 33.17 33.3 149100 33.3 down up incorrect
IBEX.US IBEX Limited 20260423 0 28.12 28.703 27.38 27.77 83400 27.77 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260423 0 77.33 78.28 74.62 75.9 4286700 75.9 down up incorrect
IBOC.US International Bancshares Corporation 20260423 0 71.31 72.41 70.74 72.27 226300 72.27 up up correct
IBRX.US ImmunityBio Inc 20260423 0 7.975 8.265 7.821 8.19 9775100 8.19 up up correct
ICCC.US ImmuCell Corporation 20260423 0 7.73 8.09 7.73 8 9600 8 up up correct
ICCM.US Icecure Medical 20260423 0 0.321 0.321 0.28 0.292 1880100 0.292 down down correct
ICFI.US ICF International Inc 20260423 0 68.26 69 64.52 66.95 405096 66.95 down down correct
ICHR.US Ichor Holdings Ltd 20260423 0 65.9 70.1 65.44 68.41 962600 68.41 up up correct
ICLR.US ICON Public Limited Company 20260423 0 107.5 110.1 104.03 106.34 2320400 106.34 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260423 0 1.8 1.869 1.8 1.86 137700 1.86 up up correct
ICUI.US ICU Medical Inc 20260423 0 126.64 127 123.13 124.55 214900 124.55 down down correct
IDCC.US InterDigital Inc 20260423 0 373.21 373.21 356.19 359.45 195300 359.45 down down correct
IDN.US Intellicheck Inc 20260423 0 8.93 9.0199 8.64 8.65 260592 8.65 down down correct
IDXX.US IDEXX Laboratories Inc 20260423 0 577.85 577.85 554.49 560.93 629600 560.93 down down correct
IDYA.US IDEAYA Biosciences Inc 20260423 0 31.38 31.76 30.09 30.7 1311300 30.7 down down correct
IEP.US Icahn Enterprises L.P 20260423 0 8.07 8.11 8.01 8.06 346600 8.06 down down correct
IESC.US IES Holdings Inc 20260423 0 590.92 595 570 586.17 106200 586.17 down down correct
IFBD.US Infobird Co. Ltd 20260423 0 1 1.01 0.944 0.98 6372 0.98 down down correct
IFMK.US iFresh Inc 20260423 0 0.0005 0.0005 0.0005 0.0005 2000 0.0005
IFRX.US InflaRx N.V 20260423 0 1.59 1.615 1.51 1.56 1029000 1.56 down down correct
IGIC.US International General Insurance Holdings Ltd 20260423 0 26.37 26.76 26.33 26.42 44300 26.42 up up correct
IHRT.US iHeartMedia Inc 20260423 0 4.14 4.19 3.98 4.01 463324 4.01 down up incorrect
III.US Information Services Group Inc 20260423 0 4.22 4.24 3.96 4.01 217600 4.01 down up incorrect
IIIV.US i3 Verticals Inc 20260423 0 22.13 22.445 20.92 21.28 340572 21.28 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260423 0 0.5977 0.5977 0.51 0.5397 220846 0.5397 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260423 0 0.04 0.07 0.04 0.07 7300 0.07 up up correct
IKT.US Inhibikase Therapeutics Inc 20260423 0 1.82 1.95 1.785 1.93 1027300 1.93 up down incorrect
ILMN.US Illumina Inc 20260423 0 128.46 128.67 121.27 125.44 1505100 125.44 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260423 0 7.44 7.76 7.065 7.16 460900 7.16 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260423 0 10.11 10.11 10.11 10.11 0 10.11
IMAQW.US International Media Acquisition Corp. Warrants 20260423 0 0.01 0.01 0.01 0.01 800 0.01
IMCC.US IM Cannabis Corp 20260423 0 0.339 0.343 0.284 0.3 3221300 0.3 down down correct
IMCR.US Immunocore Holdings plc 20260423 0 30.15 30.76 29.08 29.23 336354 29.23 down down correct
IMKTA.US Ingles Markets Incorporated 20260423 0 91.1 92.27 90.43 90.85 103544 90.85 down down correct
IMMP.US Immutep Limited 20260423 0 0.5731 0.5848 0.5649 0.5709 2770583 0.5709 down down correct
IMMR.US Immersion Corporation 20260423 0 6.41 6.41 6.1 6.11 319700 6.11 down down correct
IMNM.US Immunome Inc 20260423 0 23.67 23.94 22.91 22.99 559100 22.99 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260423 0 46.1 46.73 45.03 45.77 111300 45.77 down down correct
IMRA.US IMARA Inc 20260423 0 15.62 15.81 15.62 15.801 5500 15.653 up up correct
IMRN.US Immuron Limited 20260423 0 0.864 0.9 0.863 0.881 13300 0.881 up up correct
IMRX.US Immuneering Corporation 20260423 0 5.89 6.15 5.795 6.13 932000 6.13 up up correct
IMTE.US Integrated Media Technology Limited 20260423 0 0.532 0.544 0.51 0.51 18300 0.51 down down correct
IMTX.US Immatics N.V 20260423 0 11.27 11.3 10.97 11.15 364900 11.15 down down correct
IMUX.US Immunic Inc 20260423 0 0.9 0.932 0.853 0.918 580940 9.18 up up correct
IMVT.US Immunovant Inc 20260423 0 29.49 30.09 28.53 28.91 1333100 28.91 down down correct
IMXI.US International Money Express Inc 20260423 0 15.9 15.9 15.85 15.88 334900 15.88 down down correct
INAB.US IN8bio Inc. Common Stock 20260423 0 1.5 1.549 1.4 1.42 46100 1.42 down down correct
INBK.US First Internet Bancorp 20260423 0 23.15 23.24 22.52 22.62 40800 22.62 down down correct
INBKZ.US INBKZ 20260423 0 24.66 24.95 24.65 24.8 3400 24.8 up up correct
INBX.US Inhibrx Inc 20260423 0 118.41 131 116.07 119.93 955500 119.93 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260423 0 0.82 0.939 0.82 0.899 232600 0.899 up up correct
INCY.US Incyte Corporation 20260423 0 96.37 97.25 95.1 95.47 905100 95.47 down down correct
INDB.US Independent Bank Corp 20260423 0 78.66 79.37 77.5 78.24 396000 78.24 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260423 0 3.455 3.72 3.4 3.43 7574000 3.43 down down correct
INDP.US Indaptus Therapeutics Inc 20260423 0 3.216 3.31 3.05 3.15 34400 3.15 down down correct
INGN.US Inogen Inc 20260423 0 7.17 7.38 6.732 6.99 201200 6.99 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260423 0 11.22 11.345 10.6 10.73 44600 10.73 down down correct
INM.US InMed Pharmaceuticals Inc 20260423 0 0.81 0.81 0.74 0.762 39700 0.762 down down correct
INMB.US INmune Bio Inc 20260423 0 1.43 1.43 1.3501 1.38 142302 1.38 down down correct
INMD.US InMode Ltd 20260423 0 14.41 14.41 14.17 14.36 453500 14.36 down down correct
INN.US PF 20260423 0 17.675 17.7 17.61 17.61 1538 17.61 down down correct
INNV.US InnovAge Holding Corp 20260423 0 7.67 7.81 7.56 7.74 133600 7.74 up up correct
INO.US Inovio Pharmaceuticals Inc 20260423 0 1.16 1.16 1.13 1.14 691400 1.14 down down correct
INOD.US Innodata Inc 20260423 0 46.13 46.5 42.65 43.48 909900 43.48 down down correct
INOV.US Inovalon Holdings Inc 20260423 0 35.83 35.84 35.51 35.65 2500 35.65 down down correct
INSE.US Inspired Entertainment Inc 20260423 0 6.97 7.03 6.56 6.75 53500 6.75 down down correct
INSG.US Inseego Corp 20260423 0 15.08 15.95 14.63 14.82 85600 14.82 down down correct
INSM.US Insmed Incorporated 20260423 0 144.48 145.43 142.06 143.83 1152500 143.83 down down correct
INTA.US Intapp Inc. Common Stock 20260423 0 22.2 22.2 21.11 21.72 636900 21.72 down down correct
INTC.US Intel Corporation 20260423 0 66.1 68.28 65.42 66.78 155141800 66.78 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260423 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260423 0 34.89 35.29 33.88 35.29 41000 35.29 up up correct
INTU.US Intuit Inc 20260423 0 385 385.82 373.96 383.3 3900200 383.3 down down correct
INTZ.US Intrusion Inc 20260423 0 0.87 0.888 0.8007 0.8034 128338 0.8034 down down correct
INVA.US Innoviva Inc 20260423 0 23.7 23.93 23.32 23.48 387100 23.48 down down correct
INVE.US Identiv Inc 20260423 0 4 4 3.8 3.88 415100 3.88 down down correct
INVZ.US Innoviz Technologies Ltd 20260423 0 0.66 0.66 0.606 0.62 2169600 0.62 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260423 0 0.0065 0.0073 0.0051 0.0058 806123 0.0058 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260423 0 74.96 76.06 73.23 74.09 1377408 74.09 down down correct
IOSP.US Innospec Inc 20260423 0 75.25 76.82 75 76.66 145300 76.66 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260423 0 3.5 3.58 3.38 3.48 15322900 3.48 down down correct
IPAR.US Inter Parfums Inc 20260423 0 91.83 93.3 90.6 91.15 146300 91.15 down down correct
IPDN.US Professional Diversity Network Inc 20260423 0 0.9958 0.9996 0.926 0.97 28307 0.97 down down correct
IPGP.US IPG Photonics Corporation 20260423 0 124.77 127.5 121.63 123.56 388600 123.56 down down correct
IPHA.US Innate Pharma S.A 20260423 0 1.44 1.45 1.37 1.37 4500 1.37 down down correct
IPSC.US Century Therapeutics Inc. 20260423 0 2.45 2.45 2.21 2.26 776700 2.26 down down correct
IPW.US iPower Inc. 20260423 0 1.1 1.11 1 1.07 793300 1.07 down up incorrect
IPWR.US Ideal Power Inc 20260423 0 4.1 4.2 3.49 3.81 567400 3.81 down up incorrect
IQ.US iQIYI Inc 20260423 0 1.24 1.25 1.19 1.2 14765900 1.2 down up incorrect
IRDM.US Iridium Communications Inc 20260423 0 38.11 42.58 37.93 40.93 4514200 40.93 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260423 0 48.35 53.37 47.94 52.02 57871800 52.02 up up correct
IRIX.US IRIDEX Corporation 20260423 0 1.05 1.07 1.035 1.05 20083 1.05
IRMD.US IRadimed Corporation 20260423 0 89.74 91.48 88.6 88.8 53092 88.8 down down correct
IRTC.US iRhythm Technologies Inc 20260423 0 120.78 122.48 119.42 121.46 220700 121.46 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260423 0 4.16 4.18 3.77 3.79 1833670 3.79 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260423 0 0.153 0.182 0.153 0.162 539050 6.48 up up correct
ISRG.US Intuitive Surgical Inc 20260423 0 484.5 489.86 477.19 478.82 2889700 478.82 down down correct
ISSC.US Innovative Solutions and Support Inc 20260423 0 20.63 20.72 19.37 20.05 493300 20.05 down down correct
ISTR.US Investar Holding Corporation 20260423 0 28.08 28.08 26.74 27.41 331400 27.41 down down correct
ITIC.US Investors Title Company 20260423 0 236.7 243.23 236.1 243.19 20200 243.19 up up correct
ITRI.US Itron Inc 20260423 0 89.84 90.25 87.55 88.56 883600 88.56 down down correct
ITRM.US Iterum Therapeutics plc 20260423 0 0.0197 0.0199 0.0121 0.0122 52874 0.0122 down down correct
ITRN.US Ituran Location and Control Ltd 20260423 0 55.92 57.21 55.56 56.04 117200 56.04 up up correct
IVA.US Inventiva S.A 20260423 0 5.34 5.36 5.16 5.21 161200 5.21 down down correct
IZEA.US IZEA Worldwide Inc 20260423 0 4.4 4.45 4.25 4.27 34800 4.27 down down correct
JACK.US Jack in the Box Inc 20260423 0 13.96 14.07 12.51 12.71 710100 12.71 down up incorrect
JAGX.US Jaguar Health Inc 20260423 0 0.41 0.41 0.39 0.394 5300 13.79 down up incorrect
JAKK.US JAKKS Pacific Inc 20260423 0 22.62 22.95 22.46 22.6 25000 22.6 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260423 0 15.38 15.57 15.075 15.19 572400 15.19 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260423 0 203.85 205.82 198.2 199.96 1074600 199.96 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260423 0 248.52 255.43 248.52 253.71 832800 253.71 up up correct
JBLU.US JetBlue Airways Corporation 20260423 0 5.06 5.35 5 5.25 22449300 5.25 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260423 0 81.1 82.5 81.1 81.44 97400 79.945 up down incorrect
JD.US JD.com Inc 20260423 0 30.32 30.47 29.72 29.98 9053400 29.98 down down correct
JFIN.US Jiayin Group Inc 20260423 0 4.71 4.72 4.545 4.63 40200 4.63 down down correct
JFU.US 9F Inc 20260423 0 2.914 2.914 2.85 2.85 600 2.85 down down correct
JG.US Aurora Mobile Limited 20260423 0 7 7 7 7 4350 7
JJSF.US J & J Snack Foods Corp 20260423 0 81.77 83 81.09 81.73 323400 81.73 down down correct
JKHY.US Jack Henry & Associates Inc 20260423 0 154.68 155.3 147.35 150.6 860300 150.6 down down correct
JOUT.US Johnson Outdoors Inc 20260423 0 52.12 52.92 51.3 52.26 119800 52.26 up up correct
JPM.US PM 20260423 0 17.99 18.05 17.94 18.04 82623 18.04 up up correct
JRSH.US Jerash Holdings (US) Inc 20260423 0 3.39 3.46 3.32 3.38 67200 3.38 down down correct
JRVR.US James River Group Holdings Ltd 20260423 0 6.24 6.34 6.19 6.26 164100 6.26 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260423 0 18.53 18.76 18.34 18.59 22200 18.59 up up correct
JSPR.US Jasper Therapeutics Inc 20260423 0 1 1 0.9 0.905 212100 0.905 down down correct
JSPRW.US Jasper Therapeutics Inc 20260423 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260423 0 4.53 4.57 4.46 4.55 59200 4.55 up up correct
JWEL.US Jowell Global Ltd 20260423 0 2.39 2.39 2.39 2.39 0 2.39
JYNT.US The Joint Corp 20260423 0 8.58 8.97 8.57 8.8 23800 8.8 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260423 0 1 1.01 0.926 0.975 134100 0.975 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260423 0 0.1767 0.1799 0.152 0.154 3612009 0.154 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260423 0 168.64 177.23 160.79 164.84 674100 164.07 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260423 0 19.59 19.79 18.66 19.08 1674700 19.08 down up incorrect
KARO.US Karooooo Ltd 20260423 0 49.87 50 48.77 49.95 35761 49.95 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260423 0 0.015 0.015 0.015 0.015 800 0.015
KBNT.US Kubient Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260423 0 16.94 17.25 16.62 16.94 1022600 16.94
KDP.US Keurig Dr Pepper Inc 20260423 0 27.29 28.75 27.12 28.53 20269900 28.53 up up correct
KE.US Kimball Electronics Inc 20260423 0 27.55 28.1299 27.06 27.16 174594 27.16 down down correct
KELYA.US Kelly Services Inc 20260423 0 9.55 9.83 9.34 9.46 390600 9.46 down down correct
KELYB.US Kelly Services Inc 20260423 0 16.01 17.5 16.01 17.06 6700 17.06 up up correct
KEQU.US Kewaunee Scientific Corporation 20260423 0 37.14 37.14 35.46 36.11 2400 36.11 down down correct
KFFB.US Kentucky First Federal Bancorp 20260423 0 4.531 4.531 4.44 4.5 283 4.5 down down correct
KFRC.US Kforce Inc 20260423 0 34 34 31.54 32.04 538700 32.04 down down correct
KHC.US The Kraft Heinz Company 20260423 0 21.915 22.115 21.75 21.97 11403700 21.97 up up correct
KIDS.US OrthoPediatrics Corp 20260423 0 16.44 16.64 15.93 16.21 85900 16.21 down down correct
KINS.US Kingstone Companies Inc 20260423 0 17.19 17.55 17.18 17.42 70427 17.42 up up correct
KLAC.US KLA Corporation 20260423 0 1824.38 1844.59 1788.53 1815.4301 928500 1815.4301 down down correct
KLDO.US Kaleido Biosciences Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260423 0 85.57 86.33 83.08 84.66 340100 84.66 down down correct
KLTR.US Kaltura Inc. Common Stock 20260423 0 1.26 1.26 1.2 1.25 311700 1.25 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260423 0 2.5 3.02 2.47 2.94 798500 2.94 up up correct
KMDA.US Kamada Ltd 20260423 0 8.32 8.44 8.14 8.27 115600 8.27 down down correct
KNDI.US Kandi Technologies Group Inc 20260423 0 0.75 0.77 0.73 0.73 98100 0.73 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260423 0 43.3 43.84 42.51 43.05 567600 43.05 down down correct
KNSL.US Kinsale Capital Group Inc 20260423 0 351.14 352.168 345.3 347.8 333300 347.8 down down correct
KOD.US Kodiak Sciences Inc 20260423 0 45.17 46.87 44.1 45.21 635800 45.21 up up correct
KOPN.US Kopin Corporation 20260423 0 3.2 3.58 3.19 3.53 9246700 3.53 up up correct
KOSS.US Koss Corporation 20260423 0 4.42 4.83 4.41 4.48 74700 4.48 up up correct
KPLT.US Katapult Holdings Inc 20260423 0 6.81 7.105 6.68 6.96 14500 6.96 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260423 0 0.0039 0.0039 0.0039 0.0039 5300 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260423 0 2.45 2.45 2.388 2.4 16600 2.4 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260423 0 9.61 9.61 8.715 8.75 545800 8.75 down down correct
KRBP.US Kiromic BioPharma Inc 20260423 0 20.135 20.135 20.135 20.135 0 20.135
KRKR.US 36Kr Holdings Inc 20260423 0 3.39 3.71 3.39 3.64 8500 3.64 up up correct
KRMD.US Repro Med Systems Inc 20260423 0 4.1 4.15 3.975 3.99 106400 3.99 down down correct
KRNT.US Kornit Digital Ltd 20260423 0 16 16.24 15.655 15.79 201600 15.79 down down correct
KRNY.US Kearny Financial Corp 20260423 0 7.87 8.13 7.77 8.05 422200 8.05 up up correct
KROS.US Keros Therapeutics Inc 20260423 0 11.43 11.58 11.4 11.56 252600 11.56 up up correct
KRT.US Karat Packaging Inc 20260423 0 28.52 29.29 28.52 28.91 109338 28.91 up up correct
KRUS.US Kura Sushi USA Inc 20260423 0 59.79 60.485 56.97 57.13 350400 57.13 down down correct
KRYS.US Krystal Biotech Inc 20260423 0 276.23 278.75 266.64 268.04 160300 268.04 down up incorrect
KTCC.US Key Tronic Corporation 20260423 0 2.81 2.91 2.79 2.9 46200 2.9 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260423 0 68.45 68.74 63.79 65.52 3904600 65.52 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260423 0 0.716 0.73 0.685 0.689 305000 0.689 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260423 0 0.0109 0.0109 0.0109 0.0109 36685 0.0109
KURA.US Kura Oncology Inc 20260423 0 9.49 9.6461 9.22 9.27 993062 9.27 down down correct
KVHI.US KVH Industries Inc 20260423 0 10.25 10.35 9.55 9.92 143700 9.92 down down correct
KXIN.US Kaixin Auto Holdings 20260423 0 6.2 6.375 5.92 5.92 7600 5.92 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260423 0 88.87 89.95 86.26 87.17 411200 87.17 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260423 0 11.46 12.36 11.15 11.82 271800 11.82 up down incorrect
KZR.US Kezar Life Sciences Inc 20260423 0 7.25 7.34 7.25 7.27 90800 7.27 up down incorrect
LAKE.US Lakeland Industries Inc 20260423 0 10.71 10.71 10 10.15 79900 10.15 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260423 0 133.6 136.5 132.86 133.23 413100 133.23 down down correct
LAND.US Gladstone Land Corporation 20260423 0 10.11 10.19 10.02 10.03 364000 9.983 down down correct
LANDO.US Gladstone Land Corporation 20260423 0 20.4 20.99 20.4 20.99 21400 20.865 up up correct
LARAX.US LARAX 20260423 0 8.36 8.36 8.36 8.36 0 8.36
LARK.US Landmark Bancorp Inc 20260423 0 27.34 27.34 26.76 26.83 3100 26.83 down down correct
LASR.US nLIGHT Inc 20260423 0 72.15 74.23 70.53 74.2 687400 74.2 up up correct
LAUR.US Laureate Education Inc 20260423 0 33.41 33.76 30.787 31.25 1043600 31.25 down down correct
LBRDA.US Liberty Broadband Corporation 20260423 0 58.38 59.25 56.33 56.41 156250 56.41 down down correct
LBRDK.US Liberty Broadband Corporation 20260423 0 58.23 59.225 56.39 56.47 1518400 56.47 down down correct
LBRDP.US Liberty Broadband Corporation 20260423 0 23.45 23.51 23.36 23.36 3000 23.36 down down correct
LBTYA.US Liberty Global plc 20260423 0 11.97 12.29 11.92 12.11 1755317 12.11 up up correct
LBTYB.US Liberty Global plc 20260423 0 16.8 17.38 16.16 16.84 13500 16.84 up up correct
LBTYK.US Liberty Global plc 20260423 0 11.67 11.92 11.625 11.72 980583 11.72 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260423 0 31.55 31.735 31.3 31.54 20800 31.54 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260423 0 6.9 6.9 6.215 6.27 37794900 6.27 down up incorrect
LCNB.US LCNB Corp 20260423 0 16.53 16.63 15.95 16.06 9800 16.06 down down correct
LCRDX.US LCRDX 20260423 0 8.36 8.36 8.36 8.36 0 8.36
LCRUX.US LCRUX 20260423 0 8.36 8.36 8.36 8.36 0 8.36
LCUT.US Lifetime Brands Inc 20260423 0 6.66 6.89 6.5 6.61 62700 6.5684 down down correct
LE.US Lands' End Inc 20260423 0 12.19 12.31 11.58 11.7 161900 11.7 down down correct
LECO.US Lincoln Electric Holdings Inc 20260423 0 260.92 265.43 260.11 263.17 311500 263.17 up down incorrect
LEDS.US SemiLEDs Corporation 20260423 0 1.35 1.3993 1.35 1.38 4583 1.38 up down incorrect
LEE.US Lee Enterprises Incorporated 20260423 0 8.565 8.96 8.285 8.37 11502 8.37 down up incorrect
LEGH.US Legacy Housing Corporation 20260423 0 21.5 21.79 21.29 21.46 43600 21.46 down up incorrect
LEGN.US Legend Biotech Corporation 20260423 0 25.4 25.6 23.795 23.99 2478100 23.99 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260423 0 46.04 46.04 46.04 46.04 0 46.04
LESL.US Leslie's Inc 20260423 0 2.03 2.32 1.96 2.31 203786 2.31 up up correct
LEXX.US Lexaria Bioscience Corp 20260423 0 0.961 0.965 0.908 0.943 167500 0.943 down down correct
LFMD.US LifeMD Inc 20260423 0 4.6 4.79 4.38 4.54 1727600 4.54 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260423 0 23.92 24 23.92 24 3100 24 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260423 0 6.95 7.015 6.86 6.99 1220500 6.99 up up correct
LFUS.US Littelfuse Inc 20260423 0 398 404.8 396.6 401.68 275700 401.68 up up correct
LFVN.US LifeVantage Corporation 20260423 0 4.92 5.645 4.71 4.96 931900 4.96 up up correct
LGHL.US Lion Group Holding Ltd 20260423 0 0.846 0.945 0.829 0.945 83000 0.945 up up correct
LGIH.US LGI Homes Inc 20260423 0 46.47 46.47 43.91 45.25 331500 45.25 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260423 0 228.99 231.01 226.22 228.48 172400 228.48 down down correct
LGO.US Largo Resources Ltd 20260423 0 1.28 1.3 1.22 1.25 1176400 1.25 down down correct
LGVN.US Longeveron Inc 20260423 0 1.03 1.03 0.925 0.976 544200 0.976 down down correct
LI.US Li Auto Inc 20260423 0 18.65 18.739 18.49 18.65 1814100 18.65
LIDR.US Aeye Inc 20260423 0 1.79 1.84 1.66 1.69 820857 1.69 down down correct
LIDRW.US AEye Inc 20260423 0 0.041 0.05 0.041 0.047 7200 0.047 up up correct
LIFE.US aTyr Pharma Inc 20260423 0 16.21 16.53 16.11 16.34 246400 16.34 up up correct
LILA.US Liberty Latin America Ltd 20260423 0 8.38 8.57 8.38 8.49 281704 8.49 up up correct
LILAK.US Liberty Latin America Ltd 20260423 0 8.57 8.78 8.54 8.69 381733 8.69 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260423 0 40.65 41 39.1 39.59 291900 39.59 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260423 0 18.29 18.89 18.15 18.41 444900 18.41 up down incorrect
LINK.US Interlink Electronics Inc 20260423 0 2.98 2.98 2.8 2.85 20000 2.85 down up incorrect
LIQT.US LiqTech International Inc 20260423 0 2.2 2.35 2.13 2.13 6200 2.13 down up incorrect
LITE.US Lumentum Holdings Inc 20260423 0 854 881.85 831.915 846.89 3756400 846.89 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260423 0 2.67 2.67 2.38 2.45 171228 2.45 down down correct
LIVE.US Live Ventures Incorporated 20260423 0 13.95 13.95 13.6 13.6 3000 13.6 down down correct
LIVN.US LivaNova PLC 20260423 0 65.19 65.61 64.24 65.145 382000 65.145 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260423 0 3.83 4.14 3.73 3.98 119700 3.98 up up correct
LKFN.US Lakeland Financial Corporation 20260423 0 59.88 60.3 59.4 60.03 99100 59.51 up up correct
LKQ.US LKQ Corporation 20260423 0 31.15 31.5 30.84 31.37 2109600 31.37 up up correct
LMAT.US LeMaitre Vascular Inc 20260423 0 113.4 114.64 111.93 112.9 121600 112.9 down down correct
LMB.US Limbach Holdings Inc 20260423 0 95.96 99.92 95.96 99.77 225685 99.77 up up correct
LMFA.US LM Funding America Inc 20260423 0 0.265 0.274 0.235 0.249 736300 0.249 down down correct
LMNR.US Limoneira Company 20260423 0 12.69 13.08 12.47 12.79 94400 12.79 up up correct
LNSR.US LENSAR Inc 20260423 0 5.49 5.49 5.19 5.26 78474 5.26 down down correct
LNT.US Alliant Energy Corporation 20260423 0 71.55 72.86 71.45 72.63 2097000 72.0903 up up correct
LNTH.US Lantheus Holdings Inc 20260423 0 83.26 83.26 81.87 82.82 316300 82.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260423 0 4.56 4.56 4.41 4.45 29104 4.45 down down correct
LOB.US Live Oak Bancshares Inc 20260423 0 36.58 37.94 36.01 37.48 287700 37.48 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260423 0 14.08 14.09 13.86 13.88 219100 13.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20260423 0 8.7 8.8 8.68 8.8 157400 8.8 up up correct
LOGI.US Logitech International S.A 20260423 0 96.25 96.71 93.75 95 1032700 95 down down correct
LOOP.US Loop Industries Inc 20260423 0 1.3 1.33 1.226 1.33 37800 1.33 up up correct
LOPE.US Grand Canyon Education Inc 20260423 0 172.45 174.25 161 165.04 410400 165.04 down down correct
LOVE.US The Lovesac Company 20260423 0 16.4 16.88 16.21 16.75 345900 16.75 up up correct
LPCN.US Lipocine Inc 20260423 0 2.4 2.403 2.3 2.35 113200 2.35 down down correct
LPLA.US LPL Financial Holdings Inc 20260423 0 324.41 327.54 316.15 321 533600 321 down down correct
LPRO.US Open Lending Corporation 20260423 0 1.74 1.75 1.63 1.67 650500 1.67 down down correct
LPSN.US LivePerson Inc 20260423 0 2.75 2.76 2.55 2.68 199400 2.68 down down correct
LPTH.US LightPath Technologies Inc 20260423 0 14.44 14.81 13.74 14.62 1549500 14.62 up up correct
LQDA.US Liquidia Corporation 20260423 0 36.85 37.54 36.56 37.46 609700 37.46 up up correct
LQDT.US Liquidity Services Inc 20260423 0 34.34 35 34.23 34.46 210700 34.46 up up correct
LRCX.US Lam Research Corporation 20260423 0 265.05 272.82 253.28 258.56 12269100 258.56 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260423 0 4.54 4.6 4.365 4.5 1201600 4.5 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260423 0 15.9 15.9 15.81 15.85 2000 15.85 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260423 0 118.04 121.44 114.96 118.01 2343900 118.01 down up incorrect
LSTR.US Landstar System Inc 20260423 0 179.51 181.84 178.58 179.9 283800 179.9 up up correct
LTAFX.US Altst Strgs Fd A 20260423 0 12.33 12.33 12.33 12.33 0 12.33
LTBR.US Lightbridge Corporation 20260423 0 13.7 14.2 12.68 13 1119400 13 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260423 0 11.39 11.39 11.39 11.39 0 11.39
LTCH.US Latch Inc 20260423 0 0.168 0.25 0.168 0.23 27300 0.23 up up correct
LTIFX.US LTIFX 20260423 0 12.52 12.52 12.52 12.52 0 12.52
LTRN.US Lantern Pharma Inc 20260423 0 2.67 2.67 2.21 2.31 288000 2.31 down down correct
LTRX.US Lantronix Inc 20260423 0 6.4 6.555 6.27 6.4 373342 6.4
LTRYW.US Lottery Com 20260423 0 0.0094 0.0094 0.0094 0.0094 800 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260423 0 1.18 1.19 1.09 1.09 1914692 1.09 down down correct
LULU.US Lululemon Athletica Inc 20260423 0 152.08 152.08 141.33 141.66 12180300 141.66 down down correct
LUNA.US Luna Innovations Incorporated 20260423 0 1.05 1.15 1.05 1.15 6200 1.15 up up correct
LUNG.US Pulmonx Corporation 20260423 0 1.3 1.3 1.255 1.28 228800 1.28 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260423 0 9.725 9.725 8.88 9.39 32200 9.39 down down correct
LVO.US LiveOne Inc 20260423 0 5 5.1 4.81 5.03 59400 5.03 up up correct
LWAY.US Lifeway Foods Inc 20260423 0 26.3 26.53 25.69 26.47 48700 26.47 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260423 0 15.03 15.29 12.8 13.6 9984300 13.6 down down correct
LX.US LexinFintech Holdings Ltd 20260423 0 2.33 2.345 2.28 2.31 2032600 2.122 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260423 0 1.5 1.585 1.31 1.34 103600 1.34 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260423 0 1.83 1.86 1.67 1.68 2208200 1.68 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260423 0 24.76 24.95 23.12 23.6 80600 23.6 down down correct
LYFT.US Lyft Inc 20260423 0 14.41 14.52 13.88 14.03 9857700 14.03 down down correct
LYRA.US Lyra Therapeutics Inc 20260423 0 0.75 0.7797 0.75 0.7797 951 0.7797 up up correct
LYTS.US LSI Industries Inc 20260423 0 22.44 23.095 21.86 22.67 838601 22.67 up up correct
LZ.US LegalZoom.com Inc 20260423 0 6.6 6.635 6.17 6.25 1700200 6.25 down down correct
MANH.US Manhattan Associates Inc 20260423 0 139.34 140.94 132.09 138.32 1176400 138.32 down up incorrect
MAPS.US WM Technology Inc 20260423 0 0.439 0.444 0.36 0.408 9020100 0.408 down up incorrect
MAPSW.US WM Technology Inc 20260423 0 0.0071 0.0071 0.0071 0.0071 210522 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260423 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260423 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260423 0 369.84 372.09 363.55 368.24 1141200 368.24 down down correct
MARA.US Marathon Digital Holdings Inc 20260423 0 11.66 12.22 11.57 11.8 43318100 11.8 up up correct
MARK.US Remark Holdings Inc 20260423 0 0.0012 0.003 0.0012 0.0013 10059 0.0013 up up correct
MARPS.US Marine Petroleum Trust 20260423 0 4.92 5.14 4.88 5.05 27100 5.05 up up correct
MASI.US Masimo Corporation 20260423 0 178.41 178.76 178.33 178.71 623900 178.71 up down incorrect
MASS.US 908 Devices Inc 20260423 0 7.14 7.14 6.6 6.76 209300 6.76 down up incorrect
MAT.US Mattel Inc 20260423 0 15.21 15.43 14.69 14.76 3857600 14.76 down up incorrect
MATW.US Matthews International Corporation 20260423 0 27.76 28.28 27.69 28.14 140300 28.14 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260423 0 1.59 1.6599 1.52 1.54 225337 1.54 down up incorrect
MBIN.US Merchants Bancorp 20260423 0 49.43 50 49.25 49.71 108500 49.71 up up correct
MBINN.US Merchants Bancorp 20260423 0 20.24 20.44 20.1 20.295 4500 20.295 up up correct
MBIO.US Mustang Bio Inc 20260423 0 0.75 0.77 0.748 0.763 6500 0.763 up up correct
MBOT.US Microbot Medical Inc 20260423 0 2.23 2.23 2.15 2.18 1122618 2.18 down down correct
MBRX.US Moleculin Biotech Inc 20260423 0 2.47 2.579 2.29 2.54 548600 2.54 up up correct
MBUU.US Malibu Boats Inc 20260423 0 25.42 26.79 24.77 26.34 604600 26.34 up up correct
MBWM.US Mercantile Bank Corporation 20260423 0 50.63 50.84 49.9 50.68 98200 50.68 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260423 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260423 0 31.76 31.905 31.33 31.58 70200 31.3023 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260423 0 23.25 23.76 22.94 23.74 109700 23.74 up up correct
MCHP.US Microchip Technology Incorporated 20260423 0 85.78 92.24 85.46 90.64 18143200 90.64 up up correct
MCHX.US Marchex Inc 20260423 0 1.77 1.77 1.72 1.74 5600 1.74 down down correct
MCRB.US Seres Therapeutics Inc 20260423 0 8.45 8.735 7.99 8.09 44700 8.09 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260423 0 113.31 118 113.12 116.65 365200 116.65 up down incorrect
MDB.US MongoDB Inc 20260423 0 257.555 258.49 250.07 258.11 1814700 258.11 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260423 0 529.14 535.29 516.49 518.74 330200 518.74 down up incorrect
MDIA.US MediaCo Holding Inc 20260423 0 0.892 0.92 0.87 0.9 51900 0.9 up down incorrect
MDLZ.US Mondelez International Inc 20260423 0 56.32 57.99 56.18 57.71 7642700 57.71 up up correct
MDRR.US Medalist Diversified REIT Inc 20260423 0 11.21 11.21 11.21 11.21 54 11.21
MDRX.US Allscripts Healthcare Solutions Inc 20260423 0 4.35 4.5 4.35 4.35 6871 4.35
MDWD.US MediWound Ltd 20260423 0 16.92 17.215 16.17 16.65 66000 16.65 down down correct
MDXG.US MiMedx Group Inc 20260423 0 3.31 3.38 3.24 3.35 1751600 3.35 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260423 0 2.27 2.316 2.16 2.17 89300 2.17 down down correct
MEDP.US Medpace Holdings Inc 20260423 0 375.15 407.61 373 393.42 1635700 393.42 up up correct
MELI.US MercadoLibre Inc 20260423 0 1845.15 1846.85 1792.32 1809.2 304035 1809.2 down down correct
MEOH.US Methanex Corporation 20260423 0 60.4 60.84 59.58 60.37 820600 60.37 down down correct
MERC.US Mercer International Inc 20260423 0 1.14 1.18 1.11 1.17 478600 1.17 up up correct
MESO.US Mesoblast Limited 20260423 0 15.6 15.76 15.22 15.5 292000 15.5 down down correct
METC.US Ramaco Resources Inc 20260423 0 14.92 15.17 13.82 13.98 1076800 13.98 down down correct
MFIN.US Medallion Financial Corp 20260423 0 9.57 9.62 9.36 9.42 66214 9.42 down down correct
MGEE.US MGE Energy Inc 20260423 0 78.89 80.68 78.52 80.55 130200 80.55 up up correct
MGNI.US Magnite Inc 20260423 0 13.17 13.23 12.27 12.53 2291600 12.53 down down correct
MGNX.US MacroGenics Inc 20260423 0 3.43 3.43 3.17 3.18 565572 3.18 down down correct
MGPI.US MGP Ingredients Inc 20260423 0 20.03 20.25 19.95 20.19 177500 20.19 up up correct
MGRC.US McGrath RentCorp 20260423 0 110.5 116.06 110.03 115 357600 115 up up correct
MGTX.US MeiraGTx Holdings plc 20260423 0 10.04 10.091 9.19 9.32 1033400 9.32 down down correct
MGYR.US Magyar Bancorp Inc 20260423 0 17.8552 17.8552 17.52 17.52 4740 17.52 down down correct
MIDD.US The Middleby Corporation 20260423 0 145.16 147.21 143.35 145.38 588600 145.38 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260423 0 6.28 6.37 5.64 5.97 115400 5.97 down down correct
MIND.US MIND Technology Inc 20260423 0 6.31 6.38 6.09 6.22 156100 6.22 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260423 0 94.45 95.61 91.34 91.95 317600 91.95 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260423 0 2.01 2.01 1.87 1.87 1445700 1.87 down up incorrect
MITK.US Mitek Systems Inc 20260423 0 14.35 14.43 13.67 13.96 906700 13.96 down up incorrect
MKSI.US MKS Instruments Inc 20260423 0 280.28 287 272.97 280.56 1208000 280.56 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260423 0 17.26 17.41 16.25 17.04 85300 17.04 down down correct
MKTX.US MarketAxess Holdings Inc 20260423 0 162.02 164.1 159.73 163.61 416200 163.61 up up correct
MLAB.US Mesa Laboratories Inc 20260423 0 101.31 101.35 92.68 96.9 152800 96.9 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260423 0 10.57 10.57 10.57 10.57 391000 10.57
MLACU.US Malacca Straits Acquisition Company Limited 20260423 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260423 0 5.93 5.94 5.65 5.66 1076500 5.66 down down correct
MLKN.US MillerKnoll Inc 20260423 0 17.25 17.59 16.92 17.32 506700 17.32 up up correct
MMLP.US Martin Midstream Partners L.P 20260423 0 2.73 2.73 2.48 2.56 9900 2.56 down down correct
MMSI.US Merit Medical Systems Inc 20260423 0 69.72 69.72 68.19 68.61 563800 68.61 down down correct
MMYT.US MakeMyTrip Limited 20260423 0 45.18 45.69 44.66 45.64 680100 45.64 up up correct
MNDO.US MIND C.T.I. Ltd 20260423 0 1.092 1.092 1.05 1.07 35749 1.07 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260423 0 66.3 66.3 62.17 64.6 2002500 64.6 down up incorrect
MNKD.US MannKind Corporation 20260423 0 2.73 2.75 2.66 2.71 2944500 2.71 down up incorrect
MNOV.US MediciNova Inc 20260423 0 1.4 1.44 1.36 1.37 21900 1.37 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260423 0 53.58 53.785 52.3 53.24 198300 53.24 down up incorrect
MNRO.US Monro Inc 20260423 0 17.44 17.65 17.01 17.27 717800 17.27 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260423 0 23.51 24.16 23.51 23.77 33780 23.77 up up correct
MNSBP.US MainStreet Bancshares Inc 20260423 0 25.05 25.243 25.05 25.195 2300 25.195 up up correct
MNST.US Monster Beverage Corporation 20260423 0 76.57 78 76.32 77.56 3855200 77.56 up up correct
MNTK.US Montauk Renewables Inc 20260423 0 1.44 1.44 1.38 1.41 236500 1.41 down down correct
MNTS.US Momentus Inc 20260423 0 6.74 6.74 5.32 5.64 2829000 5.64 down down correct
MNTSW.US Momentus Inc 20260423 0 0.0143 0.0143 0.0143 0.0143 65780 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260423 0 4.4 4.47 4.4 4.4 2200 4.4
MOMO.US Momo Inc 20260423 0 6.3 6.36 6.08 6.12 635200 6.12 down up incorrect
MORN.US Morningstar Inc 20260423 0 184.1 186.86 173.24 177.63 505800 177.63 down down correct
MOTS.US Motus GI Holdings Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260423 0 16.82 17 16.2 16.42 40600 16.42 down down correct
MPAA.US Motorcar Parts of America Inc 20260423 0 11.51 11.63 11.335 11.47 30194 11.47 down down correct
MPB.US Mid Penn Bancorp Inc 20260423 0 34.14 34.38 32.8701 34.15 148987 34.15 up up correct
MPWR.US Monolithic Power Systems Inc 20260423 0 1550.4 1597.76 1533 1592.17 638700 1592.17 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260423 0 4.45 4.48 4.25 4.29 2756200 4.29 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260423 0 0.25 0.275 0.248 0.271 12200 0.271 up up correct
MRAM.US Everspin Technologies Inc 20260423 0 12.93 13.22 12.36 12.62 569600 12.62 down down correct
MRBK.US Meridian Corporation 20260423 0 20.25 20.42 19.87 20.21 112200 20.21 down down correct
MRCY.US Mercury Systems Inc 20260423 0 82.81 83.28 76.32 78.91 873900 78.91 down down correct
MREO.US Mereo BioPharma Group plc 20260423 0 0.316 0.327 0.3 0.307 1235500 0.307 down down correct
MRIN.US Marin Software Incorporated 20260423 0 4180 4190 4056 4075 458131 4075 down down correct
MRKR.US Marker Therapeutics Inc 20260423 0 1.5 1.53 1.44 1.45 122200 1.45 down down correct
MRLN.US Marlin Business Services Corp 20260423 0 12.28 13.52 12.25 12.73 1031000 12.73 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260423 0 1.21 1.21 1.14 1.145 57500 1.145 down down correct
MRNA.US Moderna Inc 20260423 0 55.62 56.1 52.61 52.85 4062700 52.85 down down correct
MRTN.US Marten Transport Ltd 20260423 0 14.9 15.21 14.8 14.83 977000 14.83 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260423 0 3.66 3.66 3.3 3.45 1899800 3.45 down down correct
MRVL.US Marvell Technology Inc 20260423 0 157.94 167.86 157.77 165.56 36938700 165.56 up up correct
MS.US PO 20260423 0 17.5 17.55 17.44 17.46 42535 17.46 down down correct
MSBI.US Midland States Bancorp Inc 20260423 0 23.09 23.68 22.985 23.39 111800 23.39 up up correct
MSEX.US Middlesex Water Company 20260423 0 53.86 55.14 53.86 54.33 115200 54.33 up up correct
MSFT.US Microsoft Corporation 20260423 0 419.89 423.66 411.41 415.75 38308000 415.75 down up incorrect
MSGM.US Motorsport Games Inc 20260423 0 3.76 4.025 3.76 3.83 35600 3.83 up down incorrect
MSTR.US MicroStrategy Incorporated 20260423 0 175.88 180.92 171.54 172.47 19559000 172.47 down up incorrect
MTC.US Mmtec Inc 20260423 0 6.17 6.84 6.17 6.5 62900 6.5 up up correct
MTCH.US Match Group Inc 20260423 0 36.21 36.4 35.04 35.66 2659400 35.66 down down correct
MTEX.US Mannatech Incorporated 20260423 0 4.7 4.73 4.7 4.7 2400 4.7
MTLS.US Materialise NV 20260423 0 5.38 5.39 5.1 5.11 54200 5.11 down down correct
MTRX.US Matrix Service Company 20260423 0 12.02 12.68 12.02 12.56 179300 12.56 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260423 0 279.82 289.98 277.11 284.4 865300 284.4 up up correct
MU.US Micron Technology Inc 20260423 0 482.28 493.62 471.8 481.72 38178000 481.72 down down correct
MVBF.US MVB Financial Corp 20260423 0 25.97 26.14 25.74 25.98 12300 25.98 up up correct
MVIS.US MicroVision Inc 20260423 0 0.67 0.68 0.63 0.63 3369200 0.63 down down correct
MVST.US Microvast Holdings Inc 20260423 0 2.08 2.13 1.89 1.97 5085018 1.97 down down correct
MVSTW.US Microvast Holdings Inc 20260423 0 0.0449 0.0449 0.0449 0.0449 52389 0.0449
MXCT.US MaxCyte Inc. 20260423 0 0.87 0.875 0.833 0.862 706300 0.862 down down correct
MYFW.US First Western Financial Inc 20260423 0 26.5 26.5 25.7 26.04 10700 26.04 down down correct
MYGN.US Myriad Genetics Inc 20260423 0 5.04 5.07 4.55 4.79 1201600 4.79 down down correct
MYPS.US Playstudios Inc 20260423 0 0.45 0.4524 0.4344 0.446 365590 0.446 down down correct
MYPSW.US MYPSW 20260423 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260423 0 336.43 345 334.99 338.05 319100 338.05 up up correct
MYSZ.US My Size Inc 20260423 0 0.64 0.65 0.625 0.625 24300 0.625 down down correct
NAII.US Natural Alternatives International Inc 20260423 0 2.83 2.83 2.7 2.76 39800 2.76 down down correct
NATH.US Nathan's Famous Inc 20260423 0 101.12 101.2122 101.12 101.15 10803 101.15 up up correct
NATR.US Nature's Sunshine Products Inc 20260423 0 26.7 27.4 26.7 26.86 31900 26.86 up up correct
NAUT.US Nautilus Biotechnology Inc 20260423 0 2.83 2.83 2.55 2.58 331700 2.58 down down correct
NAVI.US Navient Corporation 20260423 0 8.87 8.92 8.615 8.84 797200 8.84 down down correct
NBIX.US Neurocrine Biosciences Inc 20260423 0 131.18 132.48 129.3 130.19 518700 130.19 down down correct
NBN.US Northeast Bank 20260423 0 121.41 123 119.3 121.99 78500 121.99 up up correct
NBST.US Newbury Street Acquisition Corporation 20260423 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260423 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260423 0 44.85 45.4 44.57 45.29 140800 45.29 up up correct
NBTX.US Nanobiotix S.A 20260423 0 32.74 34.485 32.74 33.71 84693 33.71 up up correct
NCMI.US National CineMedia Inc 20260423 0 3.5 3.55 3.46 3.51 136100 3.51 up up correct
NCNA.US NuCana plc 20260423 0 2.13 2.165 2.09 2.15 12300 2.15 up down incorrect
NCNO.US nCino Inc 20260423 0 17.53 17.97 16.865 16.95 2655700 16.95 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260423 0 85 85 76.71 77.88 38493 77.88 down up incorrect
NCTY.US The9 Limited 20260423 0 5.79 5.79 5.3 5.5 33100 5.5 down up incorrect
NDAQ.US Nasdaq Inc 20260423 0 87.53 90.44 86.09 87.04 5543000 87.04 down up incorrect
NDLS.US Noodles & Company 20260423 0 10.55 10.56 9.62 9.88 30300 9.88 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260423 0 5.34 5.36 5 5 7500 5 down up incorrect
NDSN.US Nordson Corporation 20260423 0 280.17 284.15 278.63 283.83 210700 283.83 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260423 0 24.05 24.9507 23.9801 24.44 32832 24.44 up up correct
NEGG.US Newegg Commerce Inc 20260423 0 44 44 38.39 39.05 106200 39.05 down down correct
NEO.US NeoGenomics Inc 20260423 0 8.13 8.26 7.69 7.91 1987500 7.91 down down correct
NEOG.US Neogen Corporation 20260423 0 9.57 9.61 9.25 9.35 4304100 9.35 down down correct
NEON.US Neonode Inc 20260423 0 1.72 1.72 1.62 1.63 127000 1.63 down down correct
NEPH.US Nephros Inc 20260423 0 2.82 2.94 2.75 2.84 32600 2.84 up up correct
NERV.US Minerva Neurosciences Inc 20260423 0 7.34 7.415 6.83 6.83 97000 6.83 down down correct
NESR.US National Energy Services Reunited Corp 20260423 0 23.83 24.2 23.1 23.62 1389700 23.62 down down correct
NEWT.US Newtek Business Services Corp 20260423 0 12.73 12.73 12.38 12.53 110062 12.53 down down correct
NEXI.US NexImmune Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
NEXT.US NextDecade Corporation 20260423 0 7.56 7.645 7.24 7.43 2794225 7.43 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260423 0 13.65 13.72 13.53 13.7 199800 13.7 up up correct
NFE.US New Fortress Energy Inc 20260423 0 0.642 0.65 0.62 0.625 4507900 0.625 down down correct
NFLX.US Netflix Inc 20260423 0 94.06 94.64 92.07 92.82 36851700 92.82 down down correct
NHTC.US Natural Health Trends Corp 20260423 0 2.94 2.96 2.83 2.93 15100 2.93 down down correct
NICE.US NICE Ltd 20260423 0 102.52 102.52 96.6 98.73 718200 98.73 down up incorrect
NICHX.US NICHX 20260423 0 26.15 26.15 26.15 26.15 0 25.9538
NIU.US Niu Technologies 20260423 0 3.17 3.18 3.05 3.09 180500 3.09 down up incorrect
NKSH.US National Bankshares Inc 20260423 0 37.01 37.27 36.51 36.61 47800 36.61 down down correct
NKTR.US Nektar Therapeutics 20260423 0 93.59 95.21 87.37 91.26 2161500 91.26 down down correct
NKTX.US Nkarta Inc 20260423 0 3.07 3.11 2.85 2.98 1050600 2.98 down down correct
NMFC.US New Mountain Finance Corporation 20260423 0 8.28 8.29 8.03 8.06 1083600 8.06 down down correct
NMIH.US NMI Holdings Inc 20260423 0 40.45 41.22 40.265 41.16 376200 41.16 up up correct
NMRD.US Nemaura Medical Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260423 0 16.74 16.99 15.8 16.03 1763300 16.03 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260423 0 5.06 5.107 4.75 4.75 38400 4.75 down down correct
NNAVW.US NextNav Inc. Warrant 20260423 0 6.99 6.99 6.99 6.99 18103 6.99
NNBR.US NN Inc 20260423 0 2.59 2.88 2.49 2.61 4076100 2.61 up up correct
NNDM.US Nano Dimension Ltd 20260423 0 1.82 1.82 1.75 1.8 1192000 1.8 down down correct
NNOX.US Nano 20260423 0 2 2.0189 1.7 1.715 5562263 1.715 down down correct
NODK.US NI Holdings Inc 20260423 0 13.03 13.12 12.77 13.05 6200 13.05 up up correct
NOTV.US Inotiv Inc 20260423 0 0.308 0.308 0.2731 0.296 471612 0.296 down down correct
NOVT.US Novanta Inc 20260423 0 133.33 137.13 131.8 133.02 321500 133.02 down down correct
NPCE.US NeuroPace Inc 20260423 0 16.91 17.79 16.787 16.87 259600 16.87 down down correct
NRC.US National Research Corporation 20260423 0 17.203 17.46 16.985 17.25 70431 17.25 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260423 0 10.66 10.66 10.34 10.46 386000 10.46 down down correct
NRIM.US Northrim BanCorp Inc 20260423 0 24.58 25.295 24.39 25.16 177043 25.16 up up correct
NRIX.US Nurix Therapeutics Inc 20260423 0 16.69 17.08 16.355 16.57 921500 16.57 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260423 0 12.97 12.97 12.97 12.97 0 12.97
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260423 0 13.18 13.18 13.18 13.18 0 13.18
NRXP.US NRx Pharmaceuticals Inc 20260423 0 2.96 2.96 2.79 2.84 810870 2.84 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260423 0 0.0142 0.0142 0.0142 0.0142 12895 0.0142
NSIT.US Insight Enterprises Inc 20260423 0 76.78 77.66 69.47 73.34 431500 73.34 down up incorrect
NSPR.US InspireMD Inc 20260423 0 1.33 1.35 1.25 1.28 93000 1.28 down up incorrect
NSSC.US Napco Security Technologies Inc 20260423 0 45.62 45.81 44.59 44.88 270000 44.88 down down correct
NSYS.US Nortech Systems Incorporated 20260423 0 14.57 15.39 14.53 15.38 39500 15.38 up up correct
NTAP.US NetApp Inc 20260423 0 109.63 110.87 106.64 108.4 2450700 108.4 down down correct
NTCT.US NetScout Systems Inc 20260423 0 33.08 33.155 32.13 32.59 326625 32.59 down down correct
NTES.US NetEase Inc 20260423 0 110.19 110.74 108.75 109.54 613100 109.54 down up incorrect
NTGR.US NETGEAR Inc 20260423 0 25.83 26.21 24.87 25.32 362650 25.32 down up incorrect
NTIC.US Northern Technologies International Corporation 20260423 0 7.95 8.07 7.95 8 39600 8 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260423 0 16.8 16.969 15.56 15.87 5493800 15.87 down up incorrect
NTNX.US Nutanix Inc 20260423 0 39.96 40.275 38.18 39.15 2517500 39.15 down up incorrect
NTRA.US Natera Inc 20260423 0 204.89 204.93 192.795 201.14 1166300 201.14 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260423 0 4.135 4.135 3.95 4.01 7404 4.01 down down correct
NTRBW.US Nutriband Inc. Warrant 20260423 0 1.2 1.2 1.2 1.2 1800 1.2
NTRS.US Northern Trust Corporation 20260423 0 166.79 168.74 163.16 165.39 1338200 165.39 down down correct
NTRSO.US Northern Trust Corporation 20260423 0 19.27 19.29 19.195 19.26 18500 19.26 down down correct
NTWK.US NetSol Technologies Inc 20260423 0 3.5 3.54 3.4 3.5 39600 3.5
NUVL.US Nuvalent Inc. Class A Common Stock 20260423 0 108.72 109.51 106.555 108.02 1030300 108.02 down down correct
NUWE.US Nuwellis Inc 20260423 0 1.18 1.21 1.15 1.19 40600 1.19 up up correct
NVAX.US Novavax Inc 20260423 0 8.43 8.5 7.98 8.15 3580300 8.15 down down correct
NVCR.US NovoCure Limited 20260423 0 12.96 13.12 12.24 12.59 953700 12.59 down down correct
NVDA.US NVIDIA Corporation 20260423 0 202.46 203.829 197.2206 199.64 113561797 199.64 down down correct
NVEC.US NVE Corporation 20260423 0 84.17 85.38 76.77 78.31 144800 78.31 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260423 0 525.14 533.36 509.76 522.91 295400 522.91 down up incorrect
NVNO.US enVVeno Medical Corp 20260423 0 12.8 13 12.5 12.95 13700 12.95 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260423 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260423 0 18.07 19.44 17.64 18.51 53518700 18.51 up up correct
NVVE.US Nuvve Holding Corp 20260423 0 0.52 0.52 0.475 0.484 377900 0.484 down down correct
NWBI.US Northwest Bancshares Inc 20260423 0 13.24 13.435 13.175 13.42 576665 13.42 up up correct
NWE.US NorthWestern Corporation 20260423 0 70.06 71.76 70.06 71.65 221100 71.65 up up correct
NWFL.US Norwood Financial Corp 20260423 0 30.8 30.89 30.64 30.85 8700 30.85 up up correct
NWL.US Newell Brands Inc 20260423 0 4.14 4.21 4.04 4.14 4136300 4.14
NWPX.US Northwest Pipe Company 20260423 0 82.22 84.73 82.1 83.96 74500 83.96 up up correct
NWS.US News Corporation 20260423 0 30.87 30.91 30.03 30.4 1727166 30.4 down down correct
NWSA.US News Corporation 20260423 0 26.54 26.67 25.94 26.31 3152000 26.31 down down correct
NXPI.US NXP Semiconductors N.V 20260423 0 234.03 244.72 231 241.16 4580400 241.16 up up correct
NXST.US Nexstar Media Group Inc 20260423 0 210.3 212.2 201.8 204.82 359900 204.82 down down correct
NXTC.US NextCure Inc 20260423 0 11.97 13.18 11.01 12.4 118700 12.4 up up correct
NXTP.US Nextplay Technologies Inc 20260423 0 0.0002 0.0002 0.0002 0.0002 327 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260423 0 3.07 3.13 3.01 3.06 20100 3.06 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260423 0 35.43 36.05 35.24 35.64 37900 35.64 up up correct
OCC.US Optical Cable Corporation 20260423 0 11.66 13.77 11.66 12.88 503200 12.88 up up correct
OCCI.US OFS Credit Company Inc 20260423 0 2.98 3.02 2.9 2.91 276900 2.91 down down correct
OCCIO.US OFS Credit Company Inc 20260423 0 24.98 25.055 24.97 24.9701 5678 24.9701 down down correct
OCFC.US OceanFirst Financial Corp 20260423 0 18.88 19.08 18.725 19.06 870558 18.8602 up up correct
OCG.US Oriental Culture Holding LTD 20260423 0 0.634 0.65 0.614 0.615 58467 1.845 down down correct
OCGN.US Ocugen Inc 20260423 0 1.71 1.74 1.67 1.67 5548500 1.67 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260423 0 12.85 12.85 12.49 12.49 584100 12.49 down down correct
OCUL.US Ocular Therapeutix Inc 20260423 0 9.64 9.74 9.385 9.59 2519900 9.59 down down correct
ODFL.US Old Dominion Freight Line Inc 20260423 0 223.82 226.86 222.24 222.78 1590800 222.78 down up incorrect
OESX.US Orion Energy Systems Inc 20260423 0 9.49 9.64 9.2536 9.26 20613 9.26 down down correct
OFED.US Oconee Federal Financial Corp 20260423 0 15.5 15.5 15.5 15.5 0 15.5
OFIX.US Orthofix Medical Inc 20260423 0 12.12 12.33 12.015 12.15 154294 12.15 up down incorrect
OFLX.US Omega Flex Inc 20260423 0 33.61 33.95 33.12 33.9 23300 33.9 up down incorrect
OFS.US OFS Capital Corporation 20260423 0 3.96 4.055 3.57 3.79 157171 3.79 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260423 0 23.75 23.86 23.4 23.4 2300 23.4 down up incorrect
OGI.US OrganiGram Holdings Inc 20260423 0 1.65 1.665 1.43 1.435 1699700 1.435 down up incorrect
OKTA.US Okta Inc 20260423 0 76.095 76.6 74.07 76.04 3237900 76.04 down down correct
OLB.US The OLB Group Inc 20260423 0 0.4949 0.514 0.4719 0.4783 300900 0.4783 down down correct
OLED.US Universal Display Corporation 20260423 0 99.13 99.7 96.25 97.78 574100 97.78 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260423 0 89.24 92.91 87.24 88.25 1211000 88.25 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260423 0 16.35 16.53 15.09 15.35 722900 15.35 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260423 0 2.03 2.04 2.03 2.03 2094300 2.03
OM.US Outset Medical Inc 20260423 0 4.53 4.72 4.395 4.57 142600 4.57 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260423 0 115.42 117.38 113.08 114.13 69100 114.13 down down correct
OMCL.US Omnicell Inc 20260423 0 36.91 37.01 35.84 36.37 350000 36.37 down down correct
OMER.US Omeros Corporation 20260423 0 13.32 13.7 13.01 13.52 869200 13.52 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260423 0 0.96 0.97 0.9 0.926 1115400 0.926 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260423 0 0.12 0.1452 0.12 0.1452 4060 0.1452 up up correct
ON.US ON Semiconductor Corporation 20260423 0 92.81 99.19 92.5 97.78 20863900 97.78 up up correct
ONB.US Old National Bancorp 20260423 0 24.23 24.23 23.65 23.99 3262400 23.99 down down correct
ONCY.US Oncolytics Biotech Inc 20260423 0 1.11 1.16 1.06 1.09 736300 1.09 down up incorrect
ONDS.US Ondas Holdings Inc 20260423 0 10.88 10.97 10.1 10.54 52294400 10.54 down up incorrect
ONEW.US OneWater Marine Inc 20260423 0 10.66 11.14 10.02 11 162400 11 up down incorrect
OPBK.US OP Bancorp 20260423 0 14.2 14.335 14.06 14.11 16148 14.11 down down correct
OPCH.US Option Care Health Inc 20260423 0 28.4 28.65 27.99 28.54 1019000 28.54 up up correct
OPEN.US Opendoor Technologies Inc 20260423 0 5.36 5.42 4.98 5.22 40020900 5.22 down down correct
OPGN.US OpGen Inc 20260423 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPHC.US OptimumBank Holdings Inc 20260423 0 5.41 5.5 5.33 5.43 142500 5.43 up up correct
OPK.US OPKO Health Inc 20260423 0 1.23 1.26 1.22 1.22 1516436 1.22 down up incorrect
OPRA.US Opera Limited 20260423 0 17.05 17.06 16.41 16.56 552582 16.56 down down correct
OPRT.US Oportun Financial Corporation 20260423 0 5.74 5.77 5.57 5.74 399100 5.74
OPRX.US OptimizeRx Corporation 20260423 0 6.8 6.8 6.26 6.41 384000 6.41 down down correct
ORGN.US Origin Materials Inc 20260423 0 2.28 2.36 2.21 2.36 25400 2.36 up up correct
ORGNW.US Origin Materials Inc Warrant 20260423 0 0.0032 0.0032 0.0032 0.0032 250926 0.0032
ORGO.US Organogenesis Holdings Inc 20260423 0 2.41 2.41 2.32 2.33 1147600 2.33 down down correct
ORGS.US Orgenesis Inc 20260423 0 0.11 0.11 0.11 0.11 1600 0.11
ORIC.US ORIC Pharmaceuticals Inc 20260423 0 10.72 11.0321 10.34 10.43 1091218 10.43 down down correct
ORLY.US O'Reilly Automotive Inc 20260423 0 93.43 94.25 92.22 93.24 4109800 93.24 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260423 0 3.89 3.9 3.81 3.84 95000 3.84 down down correct
ORRF.US Orrstown Financial Services Inc 20260423 0 35.83 36.69 35.45 36.65 128000 36.65 up up correct
OSBC.US Old Second Bancorp Inc 20260423 0 19.85 20.91 19.25 19.85 1070200 19.7826
OSIS.US OSI Systems Inc 20260423 0 295.62 308.56 285.97 286.35 390000 286.35 down down correct
OSPN.US OneSpan Inc 20260423 0 11.52 11.55 11.03 11.18 437300 11.18 down down correct
OSS.US One Stop Systems Inc 20260423 0 10.32 10.388 9.42 9.78 1524200 9.78 down down correct
OSUR.US OraSure Technologies Inc 20260423 0 3.11 3.13 3.05 3.05 352300 3.05 down down correct
OSW.US OneSpaWorld Holdings Limited 20260423 0 23.09 23.5 23.01 23.47 893400 23.47 up down incorrect
OTEX.US Open Text Corporation 20260423 0 22.79 23.11 21.86 22.29 1968000 22.29 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260423 0 0.285 0.295 0.27 0.287 4089800 0.287 up down incorrect
OTLY.US Oatly Group AB 20260423 0 12.88 13.1 12.565 12.7 36000 12.7 down down correct
OTTR.US Otter Tail Corporation 20260423 0 87.49 88.66 87.17 88.55 282000 88.55 up up correct
OVBC.US Ohio Valley Banc Corp 20260423 0 46.41 46.75 45.97 46.26 7800 46.01 down down correct
OVID.US Ovid Therapeutics Inc 20260423 0 2.69 2.77 2.58 2.68 1833200 2.68 down down correct
OVLY.US Oak Valley Bancorp 20260423 0 34.17 34.69 33.76 33.99 27500 33.99 down down correct
OWSCX.US OWSCX 20260423 0 19.13 19.13 19.13 19.13 0 19.13
OXBR.US Oxbridge Re Holdings Limited 20260423 0 0.9 0.9 0.823 0.8601 20041 0.8601 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260423 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260423 0 10 10.06 9.88 9.9 693000 9.9 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260423 0 24 24.1 24 24.1 2400 24.1 up up correct
OXLCM.US Oxford Lane Capital Corp 20260423 0 24.9 24.95 24.9 24.91 7900 24.91 up up correct
OXLCP.US Oxford Lane Capital Corp 20260423 0 24.9 24.93 24.89 24.9 2300 24.9
OXSQ.US Oxford Square Capital Corp 20260423 0 1.9 1.9 1.87 1.9 611600 1.9
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260423 0 23.84 24.05 23.833 24 9900 24 up up correct
OZK.US Bank OZK 20260423 0 47.78 48.57 47.53 48.51 939500 48.51 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260423 0 16.51 16.66 16.5 16.66 27800 16.3734 up up correct
PAA.US Plains All American Pipeline L.P 20260423 0 21.43 21.52 21.18 21.47 2220800 21.0806 up up correct
PAAS.US Pan American Silver Corp 20260423 0 55.5 56.04 53.85 55.12 4774200 55.12 down down correct
PACB.US Pacific Biosciences of California Inc 20260423 0 1.68 1.69 1.55 1.57 9691300 1.57 down down correct
PAGP.US Plains GP Holdings L.P 20260423 0 23.43 23.43 22.91 23.13 1399400 22.735 down down correct
PAHC.US Phibro Animal Health Corporation 20260423 0 54.26 55.2 53.67 54.69 158652 54.69 up up correct
PALI.US Palisade Bio Inc 20260423 0 2.35 2.39 2.15 2.17 9371400 2.17 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260423 0 7.33 7.385 7.225 7.25 295500 7.25 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260423 0 173.37 175.49 169.6 173.21 6965200 173.21 down down correct
PASG.US Passage Bio Inc 20260423 0 6.12 6.14 5.75 5.9 97500 5.9 down down correct
PATK.US Patrick Industries Inc 20260423 0 101.21 102.02 99.24 100.1 421800 100.1 down down correct
PAVM.US PAVmed Inc 20260423 0 9.11 9.23 9.1 9.17 16500 9.17 up up correct
PAX.US Patria Investments Limited 20260423 0 13.1 13.1 12.76 12.88 890200 12.88 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260423 0 5.12 5.18 4.815 4.92 2464000 4.92 down down correct
PAYS.US PaySign Inc 20260423 0 6.35 6.45 5.99 6.09 541200 6.09 down down correct
PAYX.US Paychex Inc 20260423 0 92.41 92.62 89.41 90.95 2545100 90.95 down down correct
PBFS.US Pioneer Bancorp Inc 20260423 0 14.395 14.395 14.06 14.25 2300 14.25 down down correct
PBHC.US Pathfinder Bancorp Inc 20260423 0 13.6 13.6 13.6 13.6 61 13.6
PBLA.US Panbela Therapeutics Inc 20260423 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260423 0 7.41 7.61 7.38 7.4 239100 7.4 down up incorrect
PCAR.US PACCAR Inc 20260423 0 126.46 128.71 126.11 126.97 3322800 126.97 up up correct
PCB.US PCB Bancorp 20260423 0 24 24.22 23.55 23.87 27000 23.87 down down correct
PCRX.US Pacira BioSciences Inc 20260423 0 24.89 25.48 24.7 25.36 646600 25.36 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260423 0 3.11 3.14 2.98 2.99 20000 2.99 down down correct
PCT.US PureCycle Technologies Inc 20260423 0 7.27 7.63 6.95 7.23 4470100 7.23 down down correct
PCTTU.US PureCycle Technologies Inc 20260423 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260423 0 0.485 0.485 0.485 0.485 6051 0.485
PCTY.US Paylocity Holding Corporation 20260423 0 102.44 103.93 97.84 100.08 485900 100.08 down down correct
PCVX.US Vaxcyte Inc 20260423 0 60.46 61 59.2 60.77 929700 60.77 up up correct
PCYO.US Pure Cycle Corporation 20260423 0 11.5 11.75 11.06 11.21 82400 11.21 down down correct
PDD.US Pinduoduo Inc 20260423 0 98.75 99.25 96.67 97.77 8044800 97.77 down up incorrect
PDEX.US Pro 20260423 0 50.184 51.71 50 50.96 33447 50.96 up down incorrect
PDFS.US PDF Solutions Inc 20260423 0 43.83 44.5 42.8401 43.86 298810 43.86 up down incorrect
PDLB.US PDL Community Bancorp 20260423 0 17.43 17.65 17.43 17.53 26300 17.53 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260423 0 1.27 1.29 0.91 0.928 2123600 0.928 down down correct
PDSKX.US PDSKX 20260423 0 28.39 28.39 28.39 28.39 0 28.39
PDSRX.US PDSRX 20260423 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260423 0 28.81 28.81 28.81 28.81 0 28.81
PEB.US PH 20260423 0 18.15 18.39 18.15 18.15 3357 18.15
PEBK.US Peoples Bancorp of North Carolina Inc 20260423 0 39.63 40.29 38.8 39.53 44096 39.53 down down correct
PEBO.US Peoples Bancorp Inc 20260423 0 34.13 34.62 33.98 34.61 428800 34.61 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260423 0 38.36 39.25 38.3 39.04 1296600 39.04 up up correct
PEGA.US Pegasystems Inc 20260423 0 35.81 36.75 34.34 35.25 5382100 35.25 down up incorrect
PENN.US Penn National Gaming Inc 20260423 0 15.5 17.28 15.16 17.26 11322200 17.26 up down incorrect
PEP.US PepsiCo Inc 20260423 0 155.16 156.61 154.57 155.7 6077600 155.7 up down incorrect
PERI.US Perion Network Ltd 20260423 0 10.68 10.68 10.13 10.23 174600 10.23 down up incorrect
PESI.US Perma 20260423 0 12.75 13.01 12.41 12.72 73200 12.72 down down correct
PETS.US PetMed Express Inc 20260423 0 2.32 2.34 2.2 2.23 111800 2.23 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260423 0 0.73 0.799 0.73 0.7793 3420 0.7793 up up correct
PETZ.US TDH Holdings Inc 20260423 0 1.005 1.015 1.005 1.015 1100 1.015 up up correct
PFALX.US PFALX 20260423 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20260423 0 94.1 96.88 93.62 94.97 112000 94.97 up up correct
PFFLX.US PFFLX 20260423 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20260423 0 96.48 98.44 95.8 97 1664000 97 up up correct
PFIS.US Peoples Financial Services Corp 20260423 0 56.87 57.53 56.3 57.32 120700 57.32 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260423 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20260423 0 8.77 8.81 8.59 8.62 1392200 8.62 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260423 0 23.8 23.8 23.8 23.8 1000 23.8
PGC.US Peapack 20260423 0 40.11 40.37 38.82 40.05 86900 40.05 down up incorrect
PGEN.US Precigen Inc 20260423 0 3.97 4.06 3.84 3.96 4996100 3.96 down up incorrect
PGNY.US Progyny Inc 20260423 0 17.99 17.99 17.37 17.67 817900 17.67 down up incorrect
PHAR.US Pharming Group NV 20260423 0 16.92 16.95 16.64 16.64 5100 16.64 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260423 0 11.58 12.17 11.43 12.16 1251500 12.16 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260423 0 1.26 1.26 1.22 1.23 187700 1.23 down down correct
PHUN.US Phunware Inc 20260423 0 2.23 2.28 2.186 2.28 188500 2.28 up up correct
PHVS.US Pharvaris N.V 20260423 0 29.85 30.09 27.23 27.29 265658 27.29 down up incorrect
PI.US Impinj Inc 20260423 0 122.28 123.57 117.88 120.93 412500 120.93 down up incorrect
PIIVX.US PIIVX 20260423 0 48.5 48.5 48.5 48.5 0 48.5
PINC.US Premier Inc 20260423 0 21.21 21.21 21.21 21.21 500 21.21
PKBK.US Parke Bancorp Inc 20260423 0 29.83 30.1523 29.52 29.88 55152 29.88 up down incorrect
PKOH.US Park 20260423 0 26.82 28.85 26.82 28.13 139700 28.0085 up up correct
PLAB.US Photronics Inc 20260423 0 50 51.59 49.26 50.48 677200 50.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260423 0 12.94 13.16 12.55 12.7 1002000 12.7 down down correct
PLBC.US Plumas Bancorp 20260423 0 51.74 52.11 50.75 51.71 26300 51.3755 down down correct
PLBY.US PLBY Group Inc 20260423 0 1.9 1.94 1.82 1.85 575424 1.85 down down correct
PLCE.US The Children's Place Inc 20260423 0 3.59 3.59 3.33 3.39 177800 3.39 down down correct
PLMR.US Palomar Holdings Inc 20260423 0 130.07 131.91 128.1 128.7 148300 128.7 down down correct
PLPC.US Preformed Line Products Company 20260423 0 331.75 344.34 326.83 328.8 165400 328.8 down down correct
PLRX.US Pliant Therapeutics Inc 20260423 0 1.28 1.31 1.245 1.26 433091 1.26 down down correct
PLSE.US Pulse Biosciences Inc 20260423 0 24.6 24.73 23.8 24.25 276400 24.25 down down correct
PLTK.US Playtika Holding Corp 20260423 0 3.5 3.51 3.235 3.27 730800 3.27 down down correct
PLUG.US Plug Power Inc 20260423 0 3.22 3.28 3.04 3.18 66212200 3.18 down down correct
PLUS.US ePlus inc 20260423 0 85.36 85.88 83.81 84.86 219900 84.86 down down correct
PLXS.US Plexus Corp 20260423 0 244.47 255.01 244.13 249.87 401500 249.87 up up correct
PMAAX.US PMAAX 20260423 0 10.14 10.14 10.14 10.14 0 10.14
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260423 0 0.78 0.78 0.7117 0.7499 55200 0.7499 down down correct
PMFLX.US PMFLX 20260423 0 10.14 10.14 10.14 10.14 0 10.1048
PMT.US PC 20260423 0 18.03 18.24 18.02 18.19 51347 18.19 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260423 0 17.84 17.96 16.59 17.67 39900 17.67 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260423 0 1.48 1.48 1.41 1.43 484800 1.43 down down correct
PNBK.US Patriot National Bancorp Inc 20260423 0 1.33 1.36 1.3 1.3 136300 1.3 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260423 0 96.69 99.54 95.03 99.08 2085930 98.5793 up up correct
PNNT.US PennantPark Investment Corporation 20260423 0 4.64 4.67 4.52 4.56 514800 4.56 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260423 0 226.21 235.75 220 234.17 61100 234.17 up up correct
PNTG.US The Pennant Group Inc 20260423 0 29.48 30.463 29.425 30.11 158100 30.11 up up correct
PODD.US Insulet Corporation 20260423 0 193.21 194.27 189.63 192.21 711800 192.21 down down correct
POLA.US Polar Power Inc 20260423 0 1.71 1.73 1.65 1.7 67596 1.7 down down correct
POOL.US Pool Corporation 20260423 0 242.15 249.04 227.6 228.68 1215800 228.68 down down correct
POW.US Powered Brands 20260423 0 29.01 29.689 28.84 29.24 150600 29.24 up up correct
POWI.US Power Integrations Inc 20260423 0 72.25 74.8 70.81 72.63 1279900 72.63 up up correct
POWL.US Powell Industries Inc 20260423 0 245.57 257.18 245.57 252.18 522900 252.18 up up correct
POWW.US AMMO Inc 20260423 0 2.04 2.07 1.96 1.97 1163700 1.97 down down correct
POWWP.US AMMO Inc 20260423 0 24.77 24.8 24.71 24.8 6400 24.8 up up correct
PPBT.US Purple Biotech Ltd 20260423 0 4.78 4.85 4.533 4.55 10000 4.55 down down correct
PPC.US Pilgrim's Pride Corporation 20260423 0 33.05 33.84 33.05 33.71 1174800 33.71 up down incorrect
PPIH.US Perma 20260423 0 30.22 31.97 30.22 31.25 106900 31.25 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260423 0 2.96 3.04 2.89 2.99 161860 2.99 up down incorrect
PPTA.US Midas Gold Corp. 20260423 0 29.92 30.43 28.29 29.47 1552400 29.47 down down correct
PRAA.US PRA Group Inc 20260423 0 20.85 20.93 20.39 20.74 358500 20.74 down down correct
PRAX.US Praxis Precision Medicines Inc 20260423 0 339.69 344 327.66 329.6 324600 329.6 down down correct
PRCH.US Porch Group Inc 20260423 0 7.94 8.22 7.4 7.69 2422200 7.69 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260423 0 25.09 25.32 23.69 24.24 1511900 24.24 down down correct
PRDO.US Perdoceo Education Corporation 20260423 0 36.04 36.3 33.04 33.52 723600 33.52 down down correct
PRFX.US PainReform Ltd 20260423 0 2.46 2.52 2.38 2.41 5622 2.41 down down correct
PRGS.US Progress Software Corporation 20260423 0 29.75 29.85 26.99 27.46 877400 27.46 down down correct
PRIM.US Primoris Services Corporation 20260423 0 173.52 176.68 170.03 172.53 959200 172.53 down down correct
PRIVX.US Sharespost 100 Fund 20260423 0 47.59 47.59 47.59 47.59 0 47.59
PRLD.US Prelude Therapeutics Incorporated 20260423 0 4.33 4.425 3.89 4.4 717300 4.4 up up correct
PRLVX.US PRLVX 20260423 0 46.64 46.64 46.64 46.64 0 46.64
PROF.US Profound Medical Corp 20260423 0 6.91 6.91 6.72 6.75 47800 6.75 down down correct
PROV.US Provident Financial Holdings Inc 20260423 0 17.1 17.15 17.05 17.05 2900 17.05 down down correct
PRPH.US ProPhase Labs Inc 20260423 0 0.1035 0.13 0.1035 0.1198 56021 0.1198 up up correct
PRPL.US Purple Innovation Inc 20260423 0 0.65 0.6675 0.6334 0.64 271639 0.64 down down correct
PRPO.US Precipio Inc 20260423 0 27.89 28.12 26.95 27.03 43600 27.03 down down correct
PRQR.US ProQR Therapeutics N.V 20260423 0 1.74 1.755 1.6 1.63 711753 1.63 down down correct
PRTA.US Prothena Corporation plc 20260423 0 10.69 11.07 10.6 10.73 474683 10.73 up up correct
PRTC.US PureTech Health plc 20260423 0 17.5 17.899 17.5 17.76 9700 17.76 up up correct
PRTH.US Priority Technology Holdings Inc 20260423 0 5.41 5.44 5.19 5.28 151800 5.28 down down correct
PRTS.US CarParts.com Inc 20260423 0 0.9549 0.9742 0.9156 0.9602 496520 0.9602 up down incorrect
PRVA.US Privia Health Group Inc 20260423 0 23.79 23.95 23.23 23.5 710300 23.5 down up incorrect
PSA.US PQ 20260423 0 15.52 15.6 15.52 15.56 3852 15.56 up down incorrect
PSEC.US Prospect Capital Corporation 20260423 0 2.75 2.77 2.69 2.71 4766100 2.6657 down up incorrect
PSHG.US Performance Shipping Inc 20260423 0 1.83 1.83 1.71 1.76 60200 1.76 down down correct
PSMT.US PriceSmart Inc 20260423 0 160.96 162.72 159.99 162.15 191900 162.15 up up correct
PSNL.US Personalis Inc 20260423 0 6.27 6.34 5.688 5.9 2279800 5.9 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260423 0 17.36 17.36 17.36 17.36 0 17.36
PSTV.US Plus Therapeutics Inc 20260423 0 7.6 7.62 6.84 7.28 214500 7.28 down down correct
PTC.US PTC Inc 20260423 0 137.86 137.86 133.88 135.83 1286400 135.83 down up incorrect
PTCT.US PTC Therapeutics Inc 20260423 0 70.79 71 68.52 68.59 657400 68.59 down up incorrect
PTEN.US Patterson 20260423 0 10.04 11.35 10 11.14 18392500 11.14 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260423 0 106.34 106.98 102.26 102.62 651600 102.62 down down correct
PTIX.US Protagenic Therapeutics Inc 20260423 0 0.69 0.768 0.67 0.724 13100 0.724 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260423 0 6.54 6.6 6.37 6.39 1305300 6.39 down down correct
PTON.US Peloton Interactive Inc 20260423 0 5 5.1 4.9 4.95 6835600 4.95 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260423 0 0.008 0.01 0.008 0.008 326500 0.008
PUBM.US PubMatic Inc 20260423 0 9.49 9.565 8.87 9.16 838800 9.16 down down correct
PUCK.US Goal Acquisitions Corp 20260423 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260423 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260423 0 1.38 1.42 1.35 1.4 31800 1.4 up up correct
PWP.US Perella Weinberg Partners 20260423 0 21.36 22.89 20.61 20.93 593400 20.93 down down correct
PXLW.US Pixelworks Inc 20260423 0 5.8 5.94 5.56 5.63 25900 5.63 down down correct
PXS.US Pyxis Tankers Inc 20260423 0 4.42 4.465 4.355 4.38 10300 4.38 down down correct
PYPD.US PolyPid Ltd 20260423 0 4.75 4.8 4.63 4.64 68800 4.64 down down correct
PYPL.US PayPal Holdings Inc 20260423 0 50.745 50.88 49.17 49.75 11581400 49.75 down down correct
PYXS.US Pyxis Oncology Inc. 20260423 0 1.89 1.905 1.71 1.71 264400 1.71 down down correct
PZZA.US Papa John's International Inc 20260423 0 38 38.13 36.63 36.93 447400 36.93 down down correct
QCOM.US QUALCOMM Incorporated 20260423 0 136 136.99 132.05 133.95 10164900 133.95 down up incorrect
QCRH.US QCR Holdings Inc 20260423 0 89.77 90 86.65 88.56 162756 88.56 down up incorrect
QDEL.US Quidel Corporation 20260423 0 11.75 11.99 10.86 11.24 2206900 11.24 down up incorrect
QFIN.US 360 DigiTech Inc 20260423 0 13.18 13.21 12.6 12.75 1083500 12.75 down up incorrect
QH.US Quhuo Limited 20260423 0 0.1 0.1125 0.0629 0.103 5623 3.09 up down incorrect
QLYS.US Qualys Inc 20260423 0 86.46 87.84 82.07 84.04 618100 84.04 down down correct
QMCO.US Quantum Corporation 20260423 0 7.16 7.18 6.88 7.04 269300 7.04 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260423 0 6.09 6.09 5.61 5.73 10600 5.73 down down correct
QNST.US QuinStreet Inc 20260423 0 13.23 13.23 12.17 12.57 895593 12.57 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260423 0 29.7 29.81 29.39 29.61 77800 29.61 down down correct
QRHC.US Quest Resource Holding Corporation 20260423 0 1.1 1.15 1.1 1.15 60300 1.15 up up correct
QRVO.US Qorvo Inc 20260423 0 85.31 85.59 83.75 84.65 498600 84.65 down down correct
QSI.US Quantum 20260423 0 1.03 1.04 0.92 0.941 7311000 0.941 down down correct
QSIAW.US Quantum 20260423 0 0.1994 0.1994 0.1994 0.1994 3040 0.1994
QTRX.US Quanterix Corporation 20260423 0 3.285 3.285 3.04 3.16 970200 3.16 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260423 0 9.71 9.895 8.88 9.05 18933600 9.05 down down correct
QUIK.US QuickLogic Corporation 20260423 0 12.35 12.6 11.59 11.88 206901 11.88 down down correct
QURE.US uniQure N.V 20260423 0 17.78 18.2 17.345 17.54 725900 17.54 down down correct
RAIL.US FreightCar America Inc 20260423 0 8.81 9.13 8.65 8.84 134800 8.84 up up correct
RAIN.US Rain Therapeutics Inc 20260423 0 2.535 2.6 2.35 2.35 2200 2.35 down down correct
RAND.US Rand Capital Corporation 20260423 0 10.9875 11.055 10.9875 11.055 895 11.055 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260423 0 0.946 0.95 0.88 0.916 560400 0.916 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260423 0 24.6 25.11 23.95 24.28 1464500 24.28 down down correct
RAVE.US RAVE Restaurant Group Inc 20260423 0 2.42 2.62 2.42 2.61 163400 2.61 up up correct
RBB.US RBB Bancorp 20260423 0 24.22 24.345 23.94 24 85300 23.8391 down down correct
RBBN.US Ribbon Communications Inc 20260423 0 2.71 2.78 2.65 2.71 653600 2.71
RBCAA.US Republic Bancorp Inc 20260423 0 72.95 77.085 72.52 76.82 75448 76.82 up up correct
RBCN.US Rubicon Technology Inc 20260423 0 3.65 3.65 3.65 3.65 0 3.65
RBKB.US Rhinebeck Bancorp Inc 20260423 0 15.67 15.75 15.4 15.75 11141 15.75 up up correct
RCAT.US Red Cat Holdings Inc 20260423 0 13.29 13.399 12.2 12.54 12212500 12.54 down down correct
RCEL.US AVITA Medical Inc 20260423 0 4.67 4.67 4.31 4.33 210100 4.33 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260423 0 9.1 9.1 9.1 9.1 0 9.1
RCICX.US Resource Credit Income Fund Class C 20260423 0 9.22 9.22 9.22 9.22 0 9.22
RCIIX.US Resource Credit Income Fund Class I Shar 20260423 0 9.1 9.1 9.1 9.1 0 9.1
RCILX.US RCILX 20260423 0 9.1 9.1 9.1 9.1 0 9.1
RCIWX.US Resource Credit Income Fund Class W Shar 20260423 0 9.09 9.09 9.09 9.09 0 9.09
RCKT.US Rocket Pharmaceuticals Inc 20260423 0 3.79 3.865 3.665 3.68 1611200 3.68 down down correct
RCKY.US Rocky Brands Inc 20260423 0 43.42 43.635 42.645 43.295 37163 43.295 down down correct
RCMT.US RCM Technologies Inc 20260423 0 31.46 31.71 30.61 30.92 39300 30.92 down up incorrect
RCON.US Recon Technology Ltd 20260423 0 0.95 0.99 0.95 0.99 15100 0.99 up down incorrect
RDCM.US RADCOM Ltd 20260423 0 13.08 16.49 12.8 15.38 1264400 15.38 up up correct
RDHL.US RedHill Biopharma Ltd 20260423 0 0.819 1.06 0.819 1.03 268600 1.03 up up correct
RDI.US Reading International Inc 20260423 0 1.18 1.18 1.08 1.14 10000 1.14 down down correct
RDIB.US Reading International Inc 20260423 0 9.75 9.75 9.5 9.51 740 9.51 down down correct
RDNT.US RadNet Inc 20260423 0 57.85 59.08 55.8 56.44 497100 56.44 down down correct
RDVT.US Red Violet Inc 20260423 0 41.15 41.33 38.055 38.09 111900 38.09 down down correct
RDWR.US Radware Ltd 20260423 0 26.76 27.02 25.33 25.63 135300 25.63 down down correct
REAL.US The RealReal Inc 20260423 0 12.06 12.555 12.029 12.54 2877100 12.54 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260423 0 2.69 2.76 2.555 2.61 1125391 2.61 down down correct
REE.US REE Automotive Ltd. 20260423 0 0.573 0.603 0.57 0.59 10100 0.59 up up correct
REED.US Reed's Inc 20260423 0 3.85 4 3.6 3.75 11600 3.75 down down correct
REFR.US Research Frontiers Incorporated 20260423 0 0.99 1.02 0.99 1 10900 1 up up correct
REG.US Regency Centers Corporation 20260423 0 79.44 80.89 79.29 80.74 1285200 80.74 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260423 0 750.99 767.21 747.26 766.02 928700 766.02 up up correct
REKR.US Rekor Systems Inc 20260423 0 0.91 0.91 0.82 0.844 1853400 0.844 down down correct
RELI.US Reliance Global Group Inc 20260423 0 498 505 498 500 17600 500 up up correct
RELL.US Richardson Electronics Ltd 20260423 0 14 14.78 13.75 14.14 176500 14.14 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260423 0 20.98 20.98 20.085 20.46 2348600 20.46 down up incorrect
REPL.US Replimune Group Inc 20260423 0 2.35 2.96 2.32 2.85 19336700 2.85 up down incorrect
RETO.US ReTo Eco 20260423 0 0.826 0.96 0.57 0.688 2504668 0.688 down down correct
REYN.US Reynolds Consumer Products Inc 20260423 0 20.98 21.1 20.82 20.88 1664100 20.88 down down correct
RFIL.US RF Industries Ltd 20260423 0 14.92 15.27 14.28 14.4 160271 14.4 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260423 0 29.48 29.48 27.569 28.31 79800 28.31 down down correct
RGCO.US RGC Resources Inc 20260423 0 21.41 22.68 21.41 22.68 14100 22.68 up down incorrect
RGEN.US Repligen Corporation 20260423 0 121.18 122.05 109.5 114.06 2174700 114.06 down up incorrect
RGLD.US Royal Gold Inc 20260423 0 249.74 253.72 245.37 251.25 597000 251.25 up down incorrect
RGNX.US REGENXBIO Inc 20260423 0 9.33 9.55 8.89 8.99 483700 8.99 down down correct
RGP.US Resources Connection Inc 20260423 0 4.13 4.13 3.8101 3.9 283039 3.9 down down correct
RIBT.US RiceBran Technologies 20260423 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260423 0 25.86 25.86 25.22 25.7 20500 25.7 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260423 0 30.57 30.89 29.89 30.72 178640 30.72 up up correct
RILY.US B. Riley Financial Inc 20260423 0 7.61 7.83 7.46 7.7 618000 7.7 up up correct
RILYN.US B. Riley Financial Inc 20260423 0 24.18 24.45 24.18 24.45 10300 24.45 up up correct
RILYP.US B. Riley Financial Inc 20260423 0 11.22 11.77 11.01 11.32 9800 11.32 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260423 0 18.16 18.6 18.052 18.56 19200 18.56 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260423 0 16.1 16.64 15.95 16.6 25500 16.6 up up correct
RIOT.US Riot Blockchain Inc 20260423 0 18.29 18.985 17.785 18.21 14607000 18.21 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260423 0 17.51 17.78 16.72 16.95 24269300 16.95 down down correct
RKDA.US Arcadia Biosciences Inc 20260423 0 1.14 1.145 1.04 1.06 16400 1.06 down down correct
RKLB.US Rocket Lab USA Inc. 20260423 0 89.85 90.3 81.565 84.6 22664100 84.6 down down correct
RLAY.US Relay Therapeutics Inc 20260423 0 16.36 16.505 14.89 15.09 2972600 15.09 down down correct
RLMD.US Relmada Therapeutics Inc 20260423 0 7.07 7.33 6.99 7.25 744998 7.25 up up correct
RLYB.US Rallybio Corporation Common Stock 20260423 0 8.5 8.805 8.395 8.5 17100 8.5
RMBI.US Richmond Mutual Bancorporation Inc 20260423 0 14.75 14.93 14.52 14.85 58900 14.85 up up correct
RMBS.US Rambus Inc 20260423 0 131.52 139.41 130.31 138.5 2110700 138.5 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260423 0 2.25 2.31 2.17 2.17 10900 2.17 down down correct
RMNI.US Rimini Street Inc 20260423 0 3.61 3.61 3.43 3.48 522300 3.48 down down correct
RMR.US The RMR Group Inc 20260423 0 16.61 16.81 16.47 16.73 134400 16.73 up down incorrect
RMTI.US Rockwell Medical Inc 20260423 0 0.865 0.8997 0.84 0.8557 162433 0.8557 down up incorrect
RNA.US Avidity Biosciences Inc 20260423 0 14.01 14.7999 13.675 13.85 510999 13.85 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260423 0 9.1 9.1 8.55 8.67 5009 8.67 down up incorrect
RNST.US Renasant Corporation 20260423 0 39.88 40.19 39.47 39.98 345300 39.98 up up correct
RNW.US Renew Energy Global PLC 20260423 0 5.27 5.35 5.12 5.18 757000 5.18 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260423 0 0.003 0.004 0.003 0.004 6000 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260423 0 0.94 0.96 0.9 0.9 376200 0.9 down down correct
ROAD.US Construction Partners Inc 20260423 0 122.59 124.92 118.26 121.73 319700 121.73 down down correct
ROCK.US Gibraltar Industries Inc 20260423 0 40.12 40.67 39.1 39.88 201100 39.88 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260423 0 29.25 29.405 27.92 28.14 7595200 28.14 down down correct
ROKU.US Roku Inc 20260423 0 118.12 118.73 112.93 114.96 2281000 114.96 down down correct
ROOT.US Root Inc 20260423 0 55.28 55.87 53.22 53.96 302600 53.96 down down correct
ROST.US Ross Stores Inc 20260423 0 228.26 229.07 225.46 226.92 1615100 226.92 down down correct
RPAY.US Repay Holdings Corporation 20260423 0 3.9 4.095 3.815 4.02 2825500 4.02 up up correct
RPD.US Rapid7 Inc 20260423 0 6.12 6.319 5.745 5.78 1871300 5.78 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260423 0 2.36 2.36 2.205 2.25 250700 2.25 down down correct
RPRX.US Royalty Pharma plc 20260423 0 49.91 49.93 49.16 49.64 2081200 49.64 down down correct
RRBI.US Red River Bancshares Inc 20260423 0 94.01 94.44 93.02 93.91 50200 93.91 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260423 0 4.08 4.14 3.84 3.87 174900 3.87 down down correct
RRR.US Red Rock Resorts Inc 20260423 0 56 57.06 54.95 55.59 755000 55.59 down down correct
RSSS.US Research Solutions Inc 20260423 0 2.57 2.57 2.49 2.5 55900 2.5 down down correct
RSVR.US Reservoir Media Inc 20260423 0 10.14 10.15 9.92 10.14 63000 10.14
RSVRW.US Reservoir Media Management Inc 20260423 0 0.173 0.173 0.14 0.14 4200 0.14 down down correct
RUN.US Sunrun Inc 20260423 0 12.78 13.02 12.53 12.96 7839900 12.96 up up correct
RUSHA.US Rush Enterprises Inc 20260423 0 74.29 76.45 73.87 74.62 288300 74.62 up up correct
RUSHB.US Rush Enterprises Inc 20260423 0 73.83 76.44 73.8 76.3 54300 76.3 up up correct
RVMD.US Revolution Medicines Inc 20260423 0 141.79 143.94 133.05 134.48 4275200 134.48 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260423 0 0.92 0.93 0.85 0.89 344200 0.89 down down correct
RVSB.US Riverview Bancorp Inc 20260423 0 5.4 5.52 5.39 5.48 26600 5.48 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260423 0 6.7 6.747 6.363 6.42 667400 6.42 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260423 0 3.69 3.71 3.43 3.5 11271100 3.5 down down correct
RXST.US RxSight Inc. Common Stock 20260423 0 7.34 7.41 7.1 7.2 402297 7.2 down down correct
RXT.US Rackspace Technology Inc 20260423 0 1.52 1.72 1.4803 1.7 6997277 1.7 up up correct
RYAAY.US Ryanair Holdings plc 20260423 0 57.68 58.14 56.29 56.88 1491100 56.88 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260423 0 85.18 86.21 83.69 85.21 510900 85.21 up up correct
RZB.US Reinsurance Group of America Incorporated 20260423 0 25.16 25.21 25.11 25.2 8800 25.2 up up correct
RZLT.US Rezolute Inc 20260423 0 3.32 3.34 3.07 3.11 1034800 3.11 down down correct
SABR.US Sabre Corporation 20260423 0 1.81 1.85 1.71 1.75 3222000 1.75 down down correct
SABS.US SAB Biotherapeutics Inc 20260423 0 3.99 4.07 3.79 3.8 467500 3.8 down down correct
SABSW.US SAB Biotherapeutics Inc 20260423 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260423 0 74.95 76.17 74.95 76.11 79400 76.11 up up correct
SAIA.US Saia Inc 20260423 0 437.75 446.57 435.39 440.98 396300 440.98 up up correct
SALM.US Salem Media Group Inc 20260423 0 0.4166 0.42 0.41 0.42 3552 0.42 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260423 0 13.61 13.71 13.29 13.31 13500 13.31 down down correct
SANA.US Sana Biotechnology Inc 20260423 0 3.68 3.73 3.36 3.44 2883300 3.44 down down correct
SANM.US Sanmina Corporation 20260423 0 176 180.97 173.64 180.02 551100 180.02 up up correct
SANW.US S&W Seed Company 20260423 0 0.0201 0.0201 0.0201 0.0201 4829 0.0201
SATS.US EchoStar Corporation 20260423 0 121.57 123.35 119.79 121.52 3414500 121.52 down down correct
SAVA.US Cassava Sciences Inc 20260423 0 1.68 1.7 1.645 1.66 377028 1.66 down down correct
SBAC.US SBA Communications Corporation 20260423 0 214.04 220.04 213.96 219.6 1034400 219.6 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260423 0 32.16 32.42 31.75 32.02 829900 32.02 down down correct
SBET.US Sharplink Gaming Ltd 20260423 0 7.27 7.61 7.25 7.43 7570600 7.43 up up correct
SBFG.US SB Financial Group Inc 20260423 0 20.93 22.04 20.93 21.31 4700 21.31 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260423 0 16.65 16.675 15.63 15.76 375562 15.76 down down correct
SBLK.US Star Bulk Carriers Corp 20260423 0 24.99 25.1 24.06 24.17 590416 24.17 down down correct
SBNY.US Signature Bank 20260423 0 0.72 0.72 0.72 0.72 0 0.72
SBRA.US Sabra Health Care REIT Inc 20260423 0 19.71 20.03 19.66 19.91 1978900 19.91 up up correct
SBSI.US Southside Bancshares Inc 20260423 0 32.94 33.15 32.75 33.15 61500 33.15 up up correct
SBUX.US Starbucks Corporation 20260423 0 99.97 100.81 99.2 99.54 4515300 99.54 down down correct
SCHL.US Scholastic Corporation 20260423 0 39.15 42.5 39.01 42.06 762900 41.8509 up up correct
SCKT.US Socket Mobile Inc 20260423 0 0.95 0.95 0.9 0.93 12600 0.93 down down correct
SCOR.US comScore Inc 20260423 0 7.28 7.28 6.64 6.68 33457 6.68 down down correct
SCPS.US Scopus BioPharma Inc 20260423 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260423 0 40.46 40.85 39.27 39.94 271193 39.94 down up incorrect
SCVL.US Shoe Carnival Inc 20260423 0 19.14 19.14 18.55 18.75 307900 18.75 down up incorrect
SCYX.US SCYNEXIS Inc 20260423 0 1.04 1.05 0.9642 1.05 583181 1.05 up down incorrect
SDGR.US Schrödinger Inc 20260423 0 12.16 12.25 11.24 11.41 1808900 11.41 down down correct
SEAC.US SeaChange International Inc 20260423 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260423 0 7.06 7.08 6.465 6.57 81400 6.57 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260423 0 0.05 0.05 0.05 0.05 1000 0.05
SEDG.US SolarEdge Technologies Inc 20260423 0 43.27 48.89 42.18 47.36 5677400 47.36 up up correct
SEED.US Origin Agritech Limited 20260423 0 1.33 1.4 1.32 1.37 23200 1.37 up up correct
SEER.US Seer Inc 20260423 0 1.98 1.98 1.92 1.94 222195 1.94 down down correct
SEIC.US SEI Investments Company 20260423 0 89.14 92.87 87.7 91.05 2446500 91.05 up up correct
SELF.US Global Self Storage Inc 20260423 0 5.3 5.33 5.28 5.33 18300 5.33 up up correct
SENEA.US Seneca Foods Corporation 20260423 0 134.92 136.97 133.42 134.53 85100 134.53 down down correct
SENEB.US Seneca Foods Corporation 20260423 0 133.35 133.35 133.35 133.35 28 133.35
SERA.US Sera Prognostics Inc. Class A Common Stock 20260423 0 2.13 2.222 2.065 2.12 10400 2.12 down down correct
SFBC.US Sound Financial Bancorp Inc 20260423 0 43.01 43.01 41.03 42.39 12495 42.39 down down correct
SFBS.US ServisFirst Bancshares Inc 20260423 0 78.9 80.14 77.94 79.92 198600 79.92 up up correct
SFIX.US Stitch Fix Inc 20260423 0 4.01 4.06 3.73 3.79 1558300 3.79 down down correct
SFM.US Sprouts Farmers Market Inc 20260423 0 74.67 75.07 70.49 72.55 3006500 72.55 down down correct
SFNC.US Simmons First National Corporation 20260423 0 21.28 21.51 21.05 21.39 1102400 21.39 up up correct
SFST.US Southern First Bancshares Inc 20260423 0 56.72 57.55 54.1 56.65 135600 56.65 down down correct
SGA.US Saga Communications Inc 20260423 0 11.35 11.77 11.35 11.57 3300 11.57 up up correct
SGC.US Superior Group of Companies Inc 20260423 0 11.38 11.42 11.21 11.33 15800 11.33 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260423 0 4.28 5.18 4.21 4.32 2842300 4.32 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260423 0 20.66 21.25 19.48 20.16 3606300 20.16 down down correct
SGMO.US Sangamo Therapeutics Inc 20260423 0 0.26 0.26 0.25 0.26 7131100 0.26
SGRP.US SPAR Group Inc 20260423 0 0.59 0.65 0.58 0.59 49200 0.59
SGRY.US Surgery Partners Inc 20260423 0 14.72 15.04 14.58 14.63 1101900 14.63 down down correct
SHBI.US Shore Bancshares Inc 20260423 0 19.2 19.38 19.03 19.25 228881 19.25 up up correct
SHC.US Sotera Health Company 20260423 0 15.52 15.61 15.13 15.33 1977600 15.33 down down correct
SHEN.US Shenandoah Telecommunications Company 20260423 0 16.98 17.34 16.94 17.1 439200 17.1 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260423 0 14.31 14.42 14.05 14.15 87300 14.15 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260423 0 7.61 7.95 7.58 7.78 8977700 7.78 up down incorrect
SHO.US PI 20260423 0 19.965 20.46 19.965 20.41 4250 20.41 up down incorrect
SHOO.US Steven Madden Ltd 20260423 0 39.32 39.36 37.75 37.96 745200 37.96 down up incorrect
SIBN.US SI 20260423 0 13.76 13.885 13.32 13.4 399987 13.4 down down correct
SIEB.US Siebert Financial Corp 20260423 0 1.84 1.85 1.8 1.85 19034 1.85 up up correct
SIFY.US Sify Technologies Limited 20260423 0 15.5 15.81 14.85 15.6 67900 15.6 up up correct
SIGA.US SIGA Technologies Inc 20260423 0 4.51 4.55 4.45 4.53 365200 4.53 up up correct
SIGI.US Selective Insurance Group Inc 20260423 0 79.72 86.54 79.68 84.38 1469100 84.38 up up correct
SIGIP.US Selective Insurance Group Inc 20260423 0 16.375 16.4 16.36 16.38 3100 16.38 up up correct
SILC.US Silicom Ltd 20260423 0 30.59 31.43 29.39 29.46 63200 29.46 down down correct
SIMO.US Silicon Motion Technology Corporation 20260423 0 143.93 147.6 139.18 142 589300 142 down down correct
SINT.US Sintx Technologies Inc 20260423 0 2.62 2.7 2.51 2.51 21100 2.51 down down correct
SIRI.US Sirius XM Holdings Inc 20260423 0 28.73 28.77 27.89 28 8069300 28 down down correct
SISI.US Shineco Inc 20260423 0 0.331 0.331 0.331 0.331 0 0.331
SITM.US SiTime Corporation 20260423 0 533.14 560.57 526.87 556.13 376100 556.13 up up correct
SJ.US Scienjoy Holding Corporation 20260423 0 1.28 1.287 1.11 1.11 33900 1.11 down down correct
SKIN.US The Beauty Health Company 20260423 0 0.89 0.89 0.826 0.826 674400 0.826 down down correct
SKYT.US SkyWater Technology Inc 20260423 0 34.05 34.27 32.885 33.42 954535 33.42 down down correct
SKYW.US SkyWest Inc 20260423 0 91.77 93.8 91.37 92.75 353800 92.75 up up correct
SLAB.US Silicon Laboratories Inc 20260423 0 215 215 213.09 214.52 456000 214.52 down down correct
SLDB.US Solid Biosciences Inc 20260423 0 8.38 8.52 8.14 8.22 531450 8.22 down down correct
SLGC.US Somalogic Inc 20260423 0 19.45 19.45 19.44 19.44 1401 19.44 down down correct
SLGL.US Sol 20260423 0 70.4 73.1 69.9 72.3 53500 72.3 up up correct
SLGN.US Silgan Holdings Inc 20260423 0 39.76 40.26 39.45 39.73 536200 39.73 down down correct
SLM.US SLM Corporation 20260423 0 22.93 23.98 22.26 23.42 8532200 23.42 up up correct
SLMBP.US SLM Corporation 20260423 0 74.45 74.45 73.87 74.36 6600 74.36 down down correct
SLN.US Silence Therapeutics plc 20260423 0 7.9 8.4 7.78 7.84 568100 7.84 down down correct
SLNG.US Stabilis Solutions Inc 20260423 0 3.31 3.55 3.31 3.55 18900 3.55 up up correct
SLNH.US Soluna Holdings Inc 20260423 0 1.44 1.6 1.32 1.34 24273700 1.34 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260423 0 6.94 7.26 6.93 7.22 5000 7.22 up up correct
SLNO.US Soleno Therapeutics Inc 20260423 0 52.74 52.83 52.71 52.83 1427000 52.83 up up correct
SLP.US Simulations Plus Inc 20260423 0 15.04 15.04 14.11 14.28 318600 14.28 down down correct
SLRC.US SLR Investment Corp 20260423 0 15.84 15.84 15.31 15.37 203300 15.37 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260423 0 4.75 4.82 4.61 4.64 4413100 4.64 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260423 0 26.362 26.362 26.362 26.362 100 26.362
SMBC.US Southern Missouri Bancorp Inc 20260423 0 66.17 67.76 64.49 67.59 94000 67.59 up up correct
SMBK.US SmartFinancial Inc 20260423 0 41.28 42.15 40.92 41.98 100700 41.98 up up correct
SMCI.US Super Micro Computer Inc 20260423 0 26.5 27.6 26.06 26.75 46874200 26.75 up up correct
SMID.US Smith 20260423 0 33.1 33.97 32.75 32.96 4700 32.96 down down correct
SMIT.US Schmitt Industries Inc 20260423 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260423 0 23.83 24.72 22.14 22.27 4971400 22.27 down down correct
SMPL.US The Simply Good Foods Company 20260423 0 12.43 12.6 12.18 12.42 2535200 12.42 down down correct
SMSI.US Smith Micro Software Inc 20260423 0 0.67 0.75 0.67 0.75 178800 0.75 up up correct
SMTC.US Semtech Corporation 20260423 0 103.5 107.99 103.5 105.34 1806400 105.34 up up correct
SMTI.US Sanara MedTech Inc 20260423 0 19.92 19.92 19.11 19.13 27600 19.13 down down correct
SNAX.US Stryve Foods Inc 20260423 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260423 0 2.62 2.68 2.32 2.46 833949 2.46 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20260423 0 16.66 16.925 16.18 16.34 537317 16.34 down up incorrect
SND.US Smart Sand Inc 20260423 0 5.21 5.328 5.15 5.28 255600 5.28 up down incorrect
SNDL.US Sundial Growers Inc 20260423 0 1.805 1.82 1.49 1.53 7303000 1.53 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260423 0 22.15 22.505 20.965 21 2488200 21 down down correct
SNES.US SenesTech Inc 20260423 0 1.6 1.621 1.515 1.539 37700 1.539 down down correct
SNEX.US StoneX Group Inc 20260423 0 104.03 106.7 104 104.9 387700 104.9 up up correct
SNFCA.US Security National Financial Corporation 20260423 0 9.88 9.92 9.7301 9.85 23125 9.85 down down correct
SNGX.US Soligenix Inc 20260423 0 1.36 1.39 1.33 1.37 138900 1.37 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260423 0 2.04 2.04 1.8 1.8 382200 1.8 down up incorrect
SNPS.US Synopsys Inc 20260423 0 466.11 467.31 450.13 456.85 1864100 456.85 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260423 0 24.55 24.55 24.55 24.55 0 24.55
SNSE.US Sensei Biotherapeutics Inc 20260423 0 30.81 33.23 29.8 32.62 25600 32.62 up down incorrect
SNT.US Senstar Technologies Ltd. 20260423 0 3 3.07 2.87 3.05 27100 3.05 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260423 0 1.92 1.955 1.91 1.94 3100 1.94 up up correct
SNY.US Sanofi 20260423 0 48.51 48.6 47.34 47.53 5352900 47.53 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260423 0 18.77 18.9 17.93 18.32 51760700 18.32 down down correct
SOHOB.US Sotherly Hotels Inc 20260423 0 15.661 15.661 15.661 15.661 0 15.661
SOHON.US Sotherly Hotels Inc 20260423 0 15.15 15.15 15.14 15.14 800 15.14 down down correct
SOHOO.US Sotherly Hotels Inc 20260423 0 17.595 17.595 17.595 17.595 0 17.595
SOHU.US Sohu.com Limited 20260423 0 15.48 15.65 14.91 15.14 107400 15.14 down down correct
SONM.US Sonim Technologies Inc 20260423 0 3.87 4.09 3.795 4.03 9800 4.03 up up correct
SONO.US Sonos Inc 20260423 0 14.67 14.68 13.94 14.42 866200 14.42 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260423 0 0.485 0.485 0.456 0.465 513700 0.465 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260423 0 5.13 5.13 4.82 4.87 69803 4.87 down down correct
SOTK.US Sono 20260423 0 4.375 4.44 4.25 4.34 39747 4.34 down down correct
SPCB.US SuperCom Ltd 20260423 0 9.04 9.05 8.57 8.94 35900 8.94 down down correct
SPFI.US South Plains Financial Inc 20260423 0 43.43 43.85 43.14 43.61 76900 43.4385 up up correct
SPOK.US Spok Holdings Inc 20260423 0 11.3 11.4487 11.3 11.37 65916 11.37 up down incorrect
SPRB.US Spruce Biosciences Inc 20260423 0 54.29 55.89 52.25 54.01 92200 54.01 down down correct
SPRO.US Spero Therapeutics Inc 20260423 0 2.86 2.91 2.79 2.8 297000 2.8 down down correct
SPSC.US SPS Commerce Inc 20260423 0 56.98 56.98 52.4 53.32 609500 53.32 down down correct
SPT.US Sprout Social Inc 20260423 0 6.135 6.135 5.52 5.6 1182700 5.6 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260423 0 1.55 1.55 1.45 1.52 1372200 1.52 down up incorrect
SPWR.US SunPower Corporation 20260423 0 1.02 1.055 0.98 0.98 3620800 0.98 down up incorrect
SQFT.US Presidio Property Trust Inc 20260423 0 3.48 3.48 3.27 3.46 12300 3.46 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260423 0 7.11 7.11 7.11 7.11 700 7.11
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260423 0 12.93 13.05 12.22 12.9 11392100 12.9 down down correct
SRAX.US SRAX Inc 20260423 0 0.0111 0.0111 0.0111 0.0111 25022 0.0111
SRCE.US 1st Source Corporation 20260423 0 73.57 74.25 73.46 73.9 110600 73.9 up up correct
SRNE.US Sorrento Therapeutics Inc 20260423 0 0.001 0.0023 0.0008 0.0011 205486 0.0011 up up correct
SRPT.US Sarepta Therapeutics Inc 20260423 0 20.4 20.54 18.38 20.42 4956100 20.42 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260423 0 59 59 59 59 0 59
SRRK.US Scholar Rock Holding Corporation 20260423 0 47.3 48.29 46.58 47.48 1056100 47.48 up up correct
SRTS.US Sensus Healthcare Inc 20260423 0 4 4.02 3.89 3.93 28500 3.93 down down correct
SRZN.US Surrozen Inc. Common Stock 20260423 0 33.03 33.03 30.45 30.635 158100 30.635 down down correct
SRZNW.US Surrozen Inc. Warrant 20260423 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260423 0 97.22 98.64 96.91 98.09 976900 98.09 up up correct
SSBI.US Summit State Bank 20260423 0 13.71 13.71 13.71 13.71 216 13.71
SSKN.US STRATA Skin Sciences Inc 20260423 0 0.13 0.16 0.13 0.16 6200 0.16 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260423 0 70.46 71.03 68.73 70.06 3316100 70.06 down down correct
SSP.US The E.W. Scripps Company 20260423 0 5.05 5.09 4.78 4.86 447600 4.86 down down correct
SSRM.US SSR Mining Inc 20260423 0 30.35 30.55 29.06 29.85 2730500 29.85 down down correct
SSSS.US SuRo Capital Corp 20260423 0 13.52 13.55 13.11 13.13 260800 13.13 down down correct
SSTI.US ShotSpotter Inc 20260423 0 6.78 6.78 6.55 6.66 62600 6.66 down down correct
SSYS.US Stratasys Ltd 20260423 0 8.75 8.78 8.38 8.48 400000 8.48 down down correct
STAA.US STAAR Surgical Company 20260423 0 24.86 25.37 24.26 24.84 1131700 24.84 down down correct
STAB.US Statera Biopharma Inc 20260423 0 0.0001 0.0001 0.0001 0.0001 325 0.0001
STBA.US S&T Bancorp Inc 20260423 0 43.43 43.74 42.62 43.54 214700 43.54 up up correct
STEP.US StepStone Group Inc 20260423 0 55.65 57.69 53.785 54.92 722500 54.92 down down correct
STGW.US MDC Partners Inc 20260423 0 6.96 7.02 6.33 6.51 1648300 6.51 down down correct
STIM.US Neuronetics Inc 20260423 0 1.63 1.73 1.565 1.69 1968300 1.69 up up correct
STKL.US SunOpta Inc 20260423 0 6.49 6.5 6.48 6.48 847200 6.48 down down correct
STKS.US The ONE Group Hospitality Inc 20260423 0 1.74 1.77 1.69 1.75 75785 1.75 up up correct
STLD.US Steel Dynamics Inc 20260423 0 228.15 229 222 225.05 1712400 225.05 down down correct
STNE.US StoneCo Ltd 20260423 0 14.9 15.04 14.33 14.55 8754700 12.02 down down correct
STOK.US Stoke Therapeutics Inc 20260423 0 36.31 37 34.64 34.93 363600 34.93 down down correct
STRA.US Strategic Education Inc 20260423 0 74.83 77.71 69.7 72.19 905600 72.19 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260423 0 99.5 99.67 99.45 99.6 1795800 99.6 up up correct
STRL.US Sterling Construction Company Inc 20260423 0 495 504.05 484.71 495.67 446900 495.67 up up correct
STRO.US Sutro Biopharma Inc 20260423 0 35.93 36 33.8601 34.83 277874 34.83 down down correct
STRR.US Star Equity Holdings Inc 20260423 0 9.3 9.5 9.1 9.3 2000 9.3
STRRP.US Star Equity Holdings Inc 20260423 0 10.09 10.099 10.09 10.099 900 10.099 up up correct
STRS.US Stratus Properties Inc 20260423 0 29.91 30.5 29.8 30.49 28800 30.49 up up correct
STRT.US Strattec Security Corporation 20260423 0 78.29 80.99 77.82 79.77 141800 79.77 up up correct
STTK.US Shattuck Labs Inc 20260423 0 7.75 8.13 7.59 7.65 306000 7.65 down down correct
STX.US Seagate Technology Holdings plc 20260423 0 574.24 607.89 573.01 587.62 3175700 587.62 up up correct
SUNS.US SLR Senior Investment Corp 20260423 0 7.61 7.762 7.415 7.47 154600 7.47 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260423 0 50.75 51.43 49.45 50.39 301600 50.39 down down correct
SURG.US SurgePays Inc. Common Stock 20260423 0 0.719 0.77 0.62 0.668 2022900 0.668 down down correct
SVA.US Sinovac Biotech Ltd 20260423 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260423 0 1.53 1.57 1.39 1.43 7941202 1.43 down down correct
SVRA.US Savara Inc 20260423 0 5.14 5.23 4.905 4.94 1825400 4.94 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260423 0 0.02 0.02 0.02 0.02 300 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260423 0 1.63 1.675 1.53 1.61 63300 1.61 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260423 0 0.0697 0.0697 0.0697 0.0697 3913 0.0697
SWBI.US Smith & Wesson Brands Inc 20260423 0 14.83 15.19 14.8 15.15 377100 15.15 up up correct
SWIM.US Latham Group Inc 20260423 0 6.01 6.155 5.955 6.02 437900 6.02 up up correct
SWKS.US Skyworks Solutions Inc 20260423 0 62.2 62.29 60.58 61.55 2743300 61.55 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260423 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260423 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260423 0 2.11 2.13 2.06 2.121 34800 2.121 up up correct
SY.US So 20260423 0 2.83 2.83 2.64 2.7 648600 2.7 down down correct
SYBT.US Stock Yards Bancorp Inc 20260423 0 70.78 70.84 69.31 70.44 154000 70.44 down down correct
SYNA.US Synaptics Incorporated 20260423 0 85.91 87.66 83.05 84.95 471900 84.95 down down correct
SYPR.US Sypris Solutions Inc 20260423 0 3.85 3.87 3.54 3.67 74000 3.67 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260423 0 0.0002 0.0003 0.0002 0.0003 1678 0.0003 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260423 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260423 0 10.3 10.325 10.3 10.3 52800 10.3
TACT.US TransAct Technologies Incorporated 20260423 0 3.39 3.44 3.34 3.4 14300 3.4 up up correct
TAIT.US Taitron Components Incorporated 20260423 0 1.61 1.64 1.61 1.6383 26021 1.6383 up up correct
TAKMX.US TAKMX 20260423 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260423 0 5.19 5.19 5.17 5.17 1328800 5.17 down down correct
TALKW.US Talkspace Inc 20260423 0 0.0035 0.0035 0.0035 0.0035 12410 0.0035
TANH.US Tantech Holdings Ltd 20260423 0 0.351 0.36 0.35 0.35 32500 0.35 down down correct
TAOP.US Taoping Inc 20260423 0 1.24 1.28 1.23 1.23 2700 1.23 down up incorrect
TARA.US Protara Therapeutics Inc 20260423 0 5.41 5.54 5.23 5.26 1176700 5.26 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260423 0 63.67 64.94 59.88 60.97 815900 60.97 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260423 0 6.91 6.93 6.26 6.39 553967 6.39 down up incorrect
TATT.US TAT Technologies Ltd 20260423 0 36.79 38.93 36.69 38.69 368900 38.69 up up correct
TAYD.US Taylor Devices Inc 20260423 0 58.56 59.99 58 58 24000 58 down down correct
TBBK.US The Bancorp Inc 20260423 0 60.22 60.75 59.35 60.47 438300 60.47 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260423 0 3.77 3.77 3.7 3.72 1077500 3.72 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260423 0 0.011 0.011 0.011 0.011 4000 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260423 0 22.59 22.59 21.78 22.13 85100 22.13 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260423 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBNK.US Territorial Bancorp Inc 20260423 0 46.27 46.82 46.2 46.57 49315 46.57 up up correct
TBPH.US Theravance Biopharma Inc 20260423 0 16.54 16.54 16.29 16.31 300100 16.31 down down correct
TC.US TuanChe ADR 20260423 0 9.69 9.92 9.69 9.92 300 9.92 up up correct
TCBI.US Texas Capital Bancshares Inc 20260423 0 102.7 104.51 100.66 103.58 672900 103.58 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260423 0 22.09 22.17 21.84 21.99 16200 21.99 down down correct
TCBK.US TriCo Bancshares 20260423 0 49.25 50.82 49.18 50.68 130615 50.68 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260423 0 16.785 16.88 16.785 16.88 700 16.88 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260423 0 40.21 40.61 37.22 38.63 239400 38.63 down down correct
TCCO.US Technical Communications Corporation 20260423 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260423 0 24.94 25.28 24.21 24.45 183600 24.45 down down correct
TCOM.US Trip.com Group Limited 20260423 0 53.14 53.16 52.31 52.95 2836700 52.95 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260423 0 16.94 17.01 16.93 16.96 4518 16.96 up up correct
TCPC.US BlackRock TCP Capital Corp 20260423 0 4.25 4.255 4.0801 4.09 523944 4.09 down down correct
TCRX.US Tscan Therapeutics Inc 20260423 0 1.26 1.28 1.16 1.2 1266100 1.2 down down correct
TCX.US Tucows Inc 20260423 0 16.45 16.485 16.26 16.43 13860 16.43 down down correct
TDAC.US Trident Acquisitions Corp 20260423 0 10.69 10.69 10.69 10.69 9 10.69
TDACU.US Trident Acquisitions Corp 20260423 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260423 0 19.55 19.81 19.55 19.81 29725 19.81 up up correct
TDUP.US ThredUp Inc 20260423 0 4.37 4.48 4.14 4.19 1462500 4.19 down down correct
TEAM.US Atlassian Corporation Plc 20260423 0 67.2 68.05 65.2 67.62 7796900 67.62 up up correct
TECH.US Bio 20260423 0 57.52 57.57 51.13 52.2 3266800 52.2 down down correct
TELA.US TELA Bio Inc 20260423 0 0.645 0.645 0.592 0.622 128200 0.622 down up incorrect
TENB.US Tenable Holdings Inc 20260423 0 19.85 20.36 19.02 19.48 3065000 19.48 down down correct
TENX.US Tenax Therapeutics Inc 20260423 0 13.88 14.08 13.52 13.97 276600 13.97 up up correct
TER.US Teradyne Inc 20260423 0 389.74 404.83 389.37 400.99 2476200 400.99 up up correct
TERN.US Terns Pharmaceuticals Inc 20260423 0 52.83 52.86 52.79 52.83 2587553 52.83
TFC.US PR 20260423 0 18.93 18.96 18.78 18.89 66256 18.89 down down correct
TFSL.US TFS Financial Corporation 20260423 0 14.79 14.87 14.6 14.73 701600 14.73 down down correct
TGLS.US Tecnoglass Inc 20260423 0 44.72 44.75 43.59 44.11 267000 44.11 down down correct
TGTX.US TG Therapeutics Inc 20260423 0 38.34 38.38 36.61 36.92 1863500 36.92 down down correct
TH.US Target Hospitality Corp 20260423 0 14.55 14.74 13.75 14 3185030 14 down down correct
THFF.US First Financial Corporation 20260423 0 65.69 66.47 65.69 66.21 46271 66.21 up up correct
THRM.US Gentherm Incorporated 20260423 0 31 32.25 29.57 29.61 559501 29.61 down down correct
THRY.US Thryv Holdings Inc 20260423 0 3.4 3.4 3.085 3.16 390400 3.16 down down correct
TIGO.US Millicom International Cellular S.A 20260423 0 83.35 84.972 82.71 84.23 828800 84.23 up up correct
TIGR.US UP Fintech Holding Limited 20260423 0 6.92 7 6.5 6.6 3913700 6.6 down down correct
TIL.US Instil Bio Inc 20260423 0 8.35 8.49 7.9187 8.18 9493 8.18 down down correct
TILE.US Interface Inc 20260423 0 28.25 28.55 27.86 27.94 380200 27.94 down down correct
TIPT.US Tiptree Inc 20260423 0 17.14 17.32 17.13 17.28 192800 17.28 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260423 0 0.0042 0.0069 0.0042 0.0052 139163 0.0052 up up correct
TITN.US Titan Machinery Inc 20260423 0 20.48 21.46 20.17 21.44 128300 21.44 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260423 0 1.13 1.135 1.089 1.12 1163000 1.12 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260423 0 3.21 3.24 2.981 3.03 35800 3.03 down down correct
TLF.US Tandy Leather Factory Inc 20260423 0 2.34 2.35 2.33 2.35 5200 2.35 up up correct
TLRY.US Tilray Inc 20260423 0 9.3 9.34 6.82 6.94 42828700 6.94 down up incorrect
TLS.US Telos Corporation 20260423 0 4.43 4.445 4.21 4.26 473400 4.26 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260423 0 1.22 1.26 1.19 1.23 197300 1.23 up down incorrect
TMC.US TMC the metals company Inc 20260423 0 5.65 5.73 5.16 5.24 5319900 5.24 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260423 0 1.89 1.91 1.745 1.82 446800 1.82 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260423 0 0.52 0.52 0.351 0.351 189700 0.351 down up incorrect
TMDX.US TransMedics Group Inc 20260423 0 115.42 119.14 111.3 113.21 889200 113.21 down down correct
TMUS.US T 20260423 0 188.54 195.75 188.32 194.07 6622400 194.07 up up correct
TNDM.US Tandem Diabetes Care Inc 20260423 0 20.83 21.62 20.1 20.68 2210600 20.68 down down correct
TNGX.US Bctg Acquisition Corp 20260423 0 26.63 27.28 25.24 25.87 2895900 25.87 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260423 0 13.12 13.18 12.34 12.49 372500 12.49 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260423 0 0.717 0.7299 0.6801 0.6839 3795035 0.6839 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260423 0 3.41 3.43 3.22 3.27 1065800 3.27 down down correct
TOIIW.US The Oncology Institute Inc 20260423 0 0.0373 0.0491 0.0373 0.0491 2894 0.0491 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260423 0 0.63 0.69 0.57 0.6 3330500 0.6 down down correct
TOPS.US Top Ships Inc 20260423 0 2.95 2.99 2.7 2.71 90700 2.71 down down correct
TOUR.US Tuniu Corporation 20260423 0 6.15 7.115 6.15 6.7 120400 6.7 up up correct
TOWN.US TowneBank 20260423 0 34.36 35.97 34.15 35.22 631552 35.22 up up correct
TPST.US Tempest Therapeutics Inc 20260423 0 1.85 1.91 1.78 1.8 154500 1.8 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260423 0 13.09 13.22 12.45 12.81 164000 12.81 down down correct
TREE.US LendingTree Inc 20260423 0 47.58 48.04 45.68 46.98 144300 46.98 down down correct
TRIB.US Trinity Biotech plc 20260423 0 0.69 0.69 0.65 0.66 55800 0.66 down down correct
TRIN.US Trinity Capital Inc 20260423 0 16.04 16.09 15.53 15.6 1686200 15.6 down down correct
TRIP.US TripAdvisor Inc 20260423 0 11 11.05 10.73 10.86 2697700 10.86 down down correct
TRMB.US Trimble Inc 20260423 0 68.02 68.29 65.84 67.04 1483800 67.04 down up incorrect
TRMD.US TORM plc 20260423 0 30.2 30.78 30.19 30.53 602300 30.53 up down incorrect
TRMK.US Trustmark Corporation 20260423 0 44.71 45.04 44.2087 44.91 340342 44.91 up down incorrect
TRNS.US Transcat Inc 20260423 0 80.7 81.47 77.71 80.34 60900 80.34 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260423 0 2.31 2.31 2.15 2.17 1064300 2.17 down down correct
TROO.US TROOPS Inc 20260423 0 2.77 3.06 2.7 2.74 341000 2.74 down down correct
TROW.US T. Rowe Price Group Inc 20260423 0 100.07 100.58 98.65 99.49 2198300 99.49 down down correct
TRS.US TriMas Corporation 20260423 0 36.33 36.56 35.9 36.2 402400 36.2 down down correct
TRST.US TrustCo Bank Corp NY 20260423 0 45.24 46.55 44.95 46.48 74000 46.48 up down incorrect
TRTN.US PE 20260423 0 19.34 19.59 19.34 19.59 7255 19.59 up down incorrect
TRUP.US Trupanion Inc 20260423 0 27.34 27.34 26.39 26.84 255700 26.84 down up incorrect
TRVG.US trivago N.V 20260423 0 2.81 2.82 2.77 2.77 10000 2.77 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260423 0 14.78 14.89 13.951 14.19 1790000 14.19 down up incorrect
TRVN.US Trevena Inc 20260423 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 20260423 0 49.83 50.92 47.15 48.37 205100 48.37 down down correct
TSBK.US Timberland Bancorp Inc 20260423 0 40.43 40.62 39.7748 40.54 14876 40.54 up up correct
TSCO.US Tractor Supply Company 20260423 0 38.98 38.98 38.04 38.17 11360600 38.17 down down correct
TSEM.US Tower Semiconductor Ltd 20260423 0 208.33 213.27 193.25 201.27 3891300 201.27 down down correct
TSHA.US Taysha Gene Therapies Inc 20260423 0 6.71 6.76 6.31 6.4 2254100 6.4 down down correct
TSLA.US Tesla Inc 20260423 0 375.28 386 368.39 373.72 93969500 373.72 down up incorrect
TTD.US The Trade Desk Inc 20260423 0 23.26 23.27 22.13 22.62 13287500 22.62 down down correct
TTEC.US TTEC Holdings Inc 20260423 0 3.28 3.28 2.95 3.03 444600 3.03 down down correct
TTEK.US Tetra Tech Inc 20260423 0 31.4 31.71 30.52 31.33 2471700 31.33 down down correct
TTGT.US TechTarget Inc 20260423 0 5.4 5.59 5.06 5.24 885000 5.24 down down correct
TTMI.US TTM Technologies Inc 20260423 0 127.85 134.61 127 132.98 1732500 132.98 up up correct
TTOO.US T2 Biosystems Inc 20260423 0 0.0002 0.0004 0.0002 0.0004 3009 0.0004 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260423 0 2.89 3 2.87 3 14458 3 up up correct
TTWO.US Take 20260423 0 215.01 215.01 206.45 209.9 1587900 209.9 down down correct
TUSK.US Mammoth Energy Services Inc 20260423 0 2.5 2.525 2.455 2.48 128600 2.48 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260423 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260423 0 0.504 0.607 0.5031 0.5205 76500 0.5205 up up correct
TVTX.US Travere Therapeutics Inc 20260423 0 40.19 41.6495 39.7766 40.82 1816500 40.82 up up correct
TW.US Tradeweb Markets Inc 20260423 0 114.04 114.5 111.86 113.62 1060800 113.62 down down correct
TWIN.US Twin Disc Incorporated 20260423 0 18.22 18.22 17.9 18.16 24800 18.16 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260423 0 10.1 10.1 10.1 10.1 300 10.1
TWST.US Twist Bioscience Corporation 20260423 0 62.66 62.99 56.86 58.85 1740200 58.85 down up incorrect
TXG.US 10x Genomics Inc 20260423 0 22.53 22.62 20.62 21.42 3501200 21.42 down up incorrect
TXMD.US TherapeuticsMD Inc 20260423 0 2.1 2.24 2.09 2.18 8800 2.18 up up correct
TXN.US Texas Instruments Incorporated 20260423 0 260.31 284.12 259.31 282.23 25659100 282.23 up up correct
TXRH.US Texas Roadhouse Inc 20260423 0 158.69 160.98 158.12 160.44 921300 160.44 up up correct
TYRA.US Tyra Biosciences Inc 20260423 0 37.29 37.9 36.325 36.69 729718 36.69 down down correct
TZOO.US Travelzoo 20260423 0 9.77 11.98 9.2 9.48 5208600 9.48 down down correct
UAL.US United Airlines Holdings Inc 20260423 0 91.36 93.5 88.61 91.25 8648800 91.25 down down correct
UBCP.US United Bancorp Inc 20260423 0 16.09 16.44 15.96 16.25 9900 16.25 up up correct
UBOH.US United Bancshares Inc 20260423 0 38.19 38.19 38.19 38.19 0 38.19
UBSI.US United Bankshares Inc 20260423 0 43.54 44.24 43.24 43.91 906700 43.91 up up correct
UCL.US uCloudlink Group Inc 20260423 0 1.21 1.22 1.2 1.2 16537 1.2 down down correct
UCTT.US Ultra Clean Holdings Inc 20260423 0 78.48 81.14 76.31 78.24 1026000 78.24 down down correct
UDMY.US Udemy Inc. Common Stock 20260423 0 4.84 4.84 4.55 4.73 1493000 4.73 down down correct
UEIC.US Universal Electronics Inc 20260423 0 4.23 4.23 4.12 4.12 27918 4.12 down down correct
UFCS.US United Fire Group Inc 20260423 0 39.3 40.03 39.28 39.96 73800 39.96 up up correct
UFPI.US UFP Industries Inc 20260423 0 96.23 98.39 95.73 96.48 227700 96.48 up up correct
UFPT.US UFP Technologies Inc 20260423 0 203.74 204.75 196 198.1 197300 198.1 down down correct
UG.US United 20260423 0 6.8 6.92 6.76 6.8 5600 6.8
UGRO.US urban 20260423 0 9.5 9.585 8.85 9.29 239300 9.29 down down correct
UHAL.US AMERCO 20260423 0 53.36 54.03 53.1 53.29 242700 53.29 down down correct
UK.US Ucommune International Ltd 20260423 0 0.29 0.306 0.275 0.285 30660 2.85 down down correct
ULBI.US Ultralife Corporation 20260423 0 7.67 7.86 7.48 7.84 19100 7.84 up up correct
ULCC.US Frontier Group Holdings Inc 20260423 0 3.71 3.885 3.68 3.84 6201000 3.84 up up correct
ULH.US Universal Logistics Holdings Inc 20260423 0 24.84 25.8 24.34 24.82 47200 24.82 down down correct
ULTA.US Ulta Beauty Inc 20260423 0 566.04 566.09 551.71 564.44 608000 564.44 down down correct
UMBF.US UMB Financial Corporation 20260423 0 123.27 124.41 122.3 123.62 540800 123.62 up up correct
UNB.US Union Bankshares Inc 20260423 0 25.1 25.1 24.4 24.63 10400 24.2723 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260423 0 7.7 7.76 7.335 7.35 419700 7.35 down down correct
UNIT.US Uniti Group Inc 20260423 0 11.93 12.175 11.6 11.75 3089300 11.75 down down correct
UNTY.US Unity Bancorp Inc 20260423 0 52.46 53.04 51.94 52.77 34000 52.77 up up correct
UONE.US Urban One Inc 20260423 0 5.52 5.78 5.4 5.64 16600 5.64 up up correct
UONEK.US Urban One Inc 20260423 0 4.89 4.98 4.81 4.98 3700 4.98 up up correct
UPC.US Universe Pharmaceuticals INC 20260423 0 3.3 3.36 3.2 3.36 3358 3.36 up up correct
UPLD.US Upland Software Inc 20260423 0 0.656 0.658 0.58 0.59 312400 0.59 down down correct
UPST.US Upstart Holdings Inc 20260423 0 34.16 34.36 31.98 32.82 3601800 32.82 down down correct
UPWK.US Upwork Inc 20260423 0 11.17 11.31 10.22 10.48 4064800 10.48 down down correct
URBN.US Urban Outfitters Inc 20260423 0 75.03 75.43 72.38 73.85 897600 73.85 down down correct
URGN.US UroGen Pharma Ltd 20260423 0 26.525 26.73 23.78 24.31 927100 24.31 down up incorrect
UROY.US Uranium Royalty Corp 20260423 0 3.84 3.934 3.635 3.74 1868900 3.74 down up incorrect
USAU.US U.S. Gold Corp 20260423 0 16.51 16.79 16.03 16.37 142200 16.37 down down correct
USCB.US US Century Bank 20260423 0 19.39 19.48 19.125 19.47 38500 19.47 up up correct
USEG.US U.S. Energy Corp 20260423 0 0.85 0.91 0.83 0.9 1948900 0.9 up up correct
USIO.US Usio Inc 20260423 0 1.18 1.22 1.18 1.2 11700 1.2 up up correct
USLM.US United States Lime & Minerals Inc 20260423 0 132.02 133.52 130.38 132.37 127144 132.37 up up correct
USQIX.US USQ Core Real Estate Fund 20260423 0 16.36 16.36 16.36 16.36 0 16.36
UTHR.US United Therapeutics Corporation 20260423 0 574.76 579.31 569.11 572.85 292100 572.85 down down correct
UTMD.US Utah Medical Products Inc 20260423 0 70 70 65.5 67.87 21002 67.87 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260423 0 0.0001 0.0001 0.0001 0.0001 1534 0.0001
UTSI.US UTStarcom Holdings Corp 20260423 0 2.65 2.65 2.51 2.61 3300 2.61 down down correct
UVSP.US Univest Financial Corporation 20260423 0 38.14 38.71 37.06 37.51 289000 37.51 down down correct
UXIN.US Uxin Limited 20260423 0 2.89 2.89 2.75 2.82 152600 2.82 down down correct
VABK.US Virginia National Bankshares Corporation 20260423 0 41.72 41.72 41.43 41.43 4108 41.43 down down correct
VALN.US Valneva SE 20260423 0 5.55 5.61 5.15 5.33 310100 5.33 down down correct
VALU.US Value Line Inc 20260423 0 35.98 35.98 35.98 35.98 1400 35.6292
VAXX.US Vaxxinity Inc. Class A Common Stock 20260423 0 0.01 0.01 0.01 0.01 319 0.01
VBNK.US VersaBank Common Shares 20260423 0 18.13 18.21 17.67 17.895 67900 17.895 down down correct
VC.US Visteon Corporation 20260423 0 98 110.52 98 109.4 1610100 109.4 up down incorrect
VCEL.US Vericel Corporation 20260423 0 34.46 34.72 33.5 34.4 459800 34.4 down up incorrect
VCMIX.US Versus Capital Multi 20260423 0 23.39 23.39 23.39 23.39 0 23.39
VCNX.US Vaccinex Inc 20260423 0 1.05 1.05 1.05 1.05 1300 1.05
VCRRX.US Versus Capital Real Assets Fund LLC 20260423 0 29.18 29.18 29.18 29.18 0 29.18
VCTR.US Victory Capital Holdings Inc 20260423 0 75.08 75.43 73.85 74.52 259800 74.52 down up incorrect
VCYT.US Veracyte Inc 20260423 0 33.75 33.9 31.955 33.15 854000 33.15 down down correct
VECO.US Veeco Instruments Inc 20260423 0 50.37 50.48 48.41 50.17 1233500 50.17 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260423 0 0.204 0.204 0.193 0.196 1056500 0.196 down down correct
VELO.US Velocity Acquisition Corp 20260423 0 14.97 17.25 14.59 16.77 4132500 16.77 up up correct
VEON.US VEON Ltd 20260423 0 54.12 56.26 53.55 54.76 240000 54.76 up down incorrect
VERA.US Vera Therapeutics Inc 20260423 0 40.27 40.68 37.92 38.39 864500 38.39 down up incorrect
VERB.US Verb Technology Company Inc 20260423 0 2.49 2.49 2.33 2.36 135165 2.36 down up incorrect
VERI.US Veritone Inc 20260423 0 2.33 2.34 2.153 2.18 2118000 2.18 down up incorrect
VERU.US Veru Inc 20260423 0 2.42 2.42 2.28 2.31 66500 2.31 down up incorrect
VERX.US Vertex Inc 20260423 0 12.06 12.09 11.25 11.69 1608500 11.69 down down correct
VFF.US Village Farms International Inc 20260423 0 3.225 3.23 2.7701 2.81 2108482 2.81 down down correct
VFLEX.US VFLEX 20260423 0 27.42 27.42 27.42 27.42 0 27.42
VG.US Vonage Holdings Corp 20260423 0 12.46 13.02 12.37 12.95 23441300 12.95 up up correct
VIA.US Via Renewables Inc 20260423 0 17.1 17.265 15.31 15.6 388800 15.6 down down correct
VIASP.US Via Renewables Inc 20260423 0 25.53 25.64 25.37 25.52 4500 25.52 down down correct
VIAV.US Viavi Solutions Inc 20260423 0 44.3 47 43.92 46.15 4576300 46.15 up up correct
VICR.US Vicor Corporation 20260423 0 263.38 273.14 248.05 260.13 1132800 260.13 down down correct
VINC.US Vincerx Pharma Inc 20260423 0 0.0127 0.0128 0.0127 0.0128 3401 0.0128 up up correct
VINO.US Gaucho Group Holdings Inc 20260423 0 1.5 1.5 1.5 1.5 100 1.5
VINP.US Vinci Partners Investments Ltd 20260423 0 11.2 11.25 11.09 11.11 103446 11.11 down down correct
VIOT.US Viomi Technology Co. Ltd 20260423 0 1.02 1.02 0.98 0.98 148100 0.98 down down correct
VIR.US Vir Biotechnology Inc 20260423 0 10.69 10.8 10.27 10.35 1241400 10.35 down down correct
VIRC.US Virco Mfg. Corporation 20260423 0 6.04 6.09 5.99 6.04 38300 6.04
VIRT.US Virtu Financial Inc 20260423 0 48.13 48.36 47.29 48.2 1065500 48.2 up up correct
VISL.US Vislink Technologies Inc 20260423 0 2.01 2.01 1.95 2.01 400 2.01
VITL.US Vital Farms Inc 20260423 0 12.58 12.93 12.33 12.73 2136600 12.73 up up correct
VIVE.US Viveve Medical Inc 20260423 0 0.0002 0.0002 0.0002 0.0002 750 0.0002
VIVO.US Meridian Bioscience Inc 20260423 0 3.02 3.7 2.93 3.49 3671800 3.49 up up correct
VKTX.US Viking Therapeutics Inc 20260423 0 34.2 34.68 32.31 32.8 2521700 32.8 down down correct
VLGEA.US Village Super Market Inc 20260423 0 42.87 43.32 42.87 43.04 22300 43.04 up up correct
VLN.US WT 20260423 0 0.0112 0.0112 0.0112 0.0112 1258 0.0112
VLY.US Valley National Bancorp 20260423 0 13.71 14.12 13.3 13.77 20273600 13.77 up up correct
VLYPO.US Valley National Bancorp 20260423 0 24.92 24.97 24.92 24.97 1600 24.97 up up correct
VLYPP.US Valley National Bancorp 20260423 0 25.15 25.16 25.02 25.09 1800 25.09 down down correct
VMAR.US Vision Marine Technologies Inc 20260423 0 1.47 1.477 1.32 1.36 247200 1.36 down down correct
VMD.US Viemed Healthcare Inc 20260423 0 9.52 9.62 9.46 9.49 104300 9.49 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260423 0 6.81 6.92 6.55 6.69 1334400 6.69 down up incorrect
VNET.US 21Vianet Group Inc 20260423 0 8.77 8.95 8.61 8.84 3712000 8.84 up down incorrect
VNO.US PO 20260423 0 15.16 15.265 14.93 14.99 21932 14.99 down up incorrect
VNOM.US Viper Energy Partners LP 20260423 0 47.65 48.02 47.305 47.75 1472500 47.75 up down incorrect
VOD.US Vodafone Group Plc 20260423 0 15.5 15.64 15.49 15.62 2538300 15.62 up down incorrect
VOR.US Vor Biopharma Inc 20260423 0 15.17 15.49 14.18 14.62 971600 14.62 down up incorrect
VRA.US Vera Bradley Inc 20260423 0 4.26 4.28 3.95 3.99 209100 3.99 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260423 0 6.39 6.69 6.38 6.49 81700 6.49 up up correct
VRDN.US Viridian Therapeutics Inc 20260423 0 14.33 14.59 14 14.23 1269000 14.23 down down correct
VREX.US Varex Imaging Corporation 20260423 0 12.15 12.35 12 12.26 234700 12.26 up up correct
VRM.US Vroom Inc 20260423 0 16.19 16.56 16.19 16.56 3300 16.56 up up correct
VRME.US VerifyMe Inc 20260423 0 0.9 0.9 0.8531 0.8531 10100 0.8531 down down correct
VRNS.US Varonis Systems Inc 20260423 0 24.17 24.446 23.26 23.92 2996100 23.92 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260423 0 0.0111 0.0111 0.0111 0.0111 2048 0.0111
VRRM.US Verra Mobility Corporation 20260423 0 15.12 15.195 14.72 15.11 1427200 15.11 down down correct
VRSK.US Verisk Analytics Inc 20260423 0 177.98 178.75 173.14 177.14 1721500 177.14 down down correct
VRSN.US VeriSign Inc 20260423 0 269.7 277.2 265.77 276.95 1036700 276.95 up up correct
VRTS.US Virtus Investment Partners Inc 20260423 0 140.92 143.87 140.16 142.58 104495 140.1984 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260423 0 440.71 442.04 433.81 435.1 777500 435.1 down down correct
VS.US Versus Systems Inc 20260423 0 1.19 1.23 1.1135 1.16 13300 1.16 down down correct
VSAT.US Viasat Inc 20260423 0 62.52 63.87 60.83 62.58 1122900 62.58 up up correct
VSEC.US VSE Corporation 20260423 0 182.85 188.86 180.39 183.77 499100 183.77 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260423 0 5.52 5.52 5.52 5.52 0 5.52
VSLCX.US Invesco Senior Loan Fund Class C 20260423 0 5.54 5.54 5.54 5.54 0 5.54
VSLYX.US If Inv Snr Fnd Y 20260423 0 5.52 5.52 5.52 5.52 0 5.52
VSTM.US Verastem Inc 20260423 0 6.09 6.27 6.01 6.23 2415800 6.23 up up correct
VTGN.US VistaGen Therapeutics Inc 20260423 0 0.6 0.6 0.56 0.57 684100 0.57 down down correct
VTRS.US Viatris Inc 20260423 0 14.69 14.78 14.48 14.75 10103000 14.75 up up correct
VTSI.US VirTra Inc 20260423 0 4.75 4.78 4.51 4.6 44100 4.6 down down correct
VTVT.US vTv Therapeutics Inc 20260423 0 40.74 40.94 34.13 34.85 88500 34.85 down down correct
VUZI.US Vuzix Corporation 20260423 0 2.52 2.53 2.38 2.39 591100 2.39 down down correct
VVOS.US Vivos Therapeutics Inc 20260423 0 1.05 1.05 0.822 0.896 627600 0.896 down down correct
VVPR.US VivoPower International PLC 20260423 0 3.02 3.7 2.93 3.49 3671841 3.49 up up correct
VXRT.US Vaxart Inc 20260423 0 0.74 0.76 0.72 0.74 333000 0.74
VYGR.US Voyager Therapeutics Inc 20260423 0 4.14 4.14 4.01 4.04 323100 4.04 down down correct
VYNE.US VYNE Therapeutics Inc 20260423 0 0.647 0.649 0.639 0.64 32900 0.64 down down correct
WABC.US Westamerica Bancorporation 20260423 0 54.1 54.73 53.86 54.65 186800 54.65 up up correct
WAFD.US Washington Federal Inc 20260423 0 35.18 35.57 35.04 35.42 484900 35.42 up up correct
WAFDP.US Washington Federal Inc 20260423 0 16.59 16.669 16.52 16.61 5700 16.61 up up correct
WAFU.US Wah Fu Education Group Limited 20260423 0 1.6 1.69 1.6 1.66 8800 1.66 up up correct
WAL.US PA 20260423 0 23.5 23.71 23.4 23.4 11494 23.4 down down correct
WALD.US Waldencast Acquisition Corp 20260423 0 0.877 0.892 0.79 0.8 167700 0.8 down down correct
WALDW.US Waldencast Acquisition Corp 20260423 0 0.04 0.04 0.04 0.04 1100 0.04
WASH.US Washington Trust Bancorp Inc 20260423 0 30.36 31.57 30.355 31.44 253200 31.44 up up correct
WATT.US Energous Corporation 20260423 0 23.77 24.545 22.7 23.41 288400 23.41 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260423 0 7.01 7.055 6.849 7 6600 7 down up incorrect
WB.US Weibo Corporation 20260423 0 8.54 8.57 8.29 8.33 995500 8.33 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260423 0 27.39 27.39 25.87 26.39 1861600 26.39 down up incorrect
WDAY.US Workday Inc 20260423 0 115.38 119.21 113.57 114.67 8491100 114.67 down down correct
WDC.US Western Digital Corporation 20260423 0 387 416.37 385.81 403.12 6774800 403.12 up up correct
WDFC.US WD 20260423 0 224.19 228.12 221.97 223.06 228200 223.06 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260423 0 0.48 0.48 0.48 0.48 0 0.48
WEN.US The Wendy's Company 20260423 0 7.15 7.23 6.89 6.93 6835600 6.93 down down correct
WERN.US Werner Enterprises Inc 20260423 0 33.58 34.37 33.33 33.91 924000 33.91 up up correct
WEYS.US Weyco Group Inc 20260423 0 34.22 34.73 32.88 33.64 54400 33.64 down down correct
WFC.US PD 20260423 0 17.47 17.5 17.39 17.44 40649 17.44 down down correct
WFCF.US Where Food Comes From Inc 20260423 0 12.19 12.61 12.17 12.32 2000 12.32 up up correct
WFCPX.US Wells Fargo & Co Non 20260423 0 17.03 17.03 17.03 17.03 0 17.03
WFRD.US Weatherford International plc Ordinary Shares 20260423 0 101.08 106.64 100.1 102.93 2163300 102.93 up up correct
WHF.US WhiteHorse Finance Inc 20260423 0 7.48 7.59 7.46 7.46 25100 7.46 down down correct
WHLM.US Wilhelmina International Inc 20260423 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260423 0 1.97 2.02 1.82 1.88 113800 1.88 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260423 0 35.85 35.85 35.85 35.85 0 35.85
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260423 0 6.9 7.2 6.62 7 10500 7 up down incorrect
WILC.US G. Willi 20260423 0 30 30.1 29.93 29.93 1600 29.93 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260423 0 1.87 1.87 1.75 1.78 128500 1.78 down up incorrect
WINA.US Winmark Corporation 20260423 0 410.49 410.49 397.98 400.3 36300 400.3 down up incorrect
WING.US Wingstop Inc 20260423 0 189 190.9 179.82 186.74 959000 186.74 down up incorrect
WINT.US Windtree Therapeutics Inc 20260423 0 0.02 0.03 0.02 0.02 231900 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260423 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260423 0 0.154 0.154 0.045 0.045 5750 0.045 down down correct
WINVU.US WinVest Acquisition Corp Unit 20260423 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260423 0 0.011 0.011 0.011 0.011 4927 0.011
WIX.US Wix.com Ltd 20260423 0 75.94 75.99 70.15 71.97 1791600 71.97 down up incorrect
WKEY.US WISeKey International Holding AG 20260423 0 7.85 7.85 7.12 7.31 88200 7.31 down up incorrect
WKHS.US Workhorse Group Inc 20260423 0 2.82 2.99 2.585 2.66 158500 2.66 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260423 0 1.13 1.13 1.05 1.09 249700 1.09 down up incorrect
WLDN.US Willdan Group Inc 20260423 0 77.25 77.25 74.5 76.73 252700 76.73 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260423 0 189.49 194.28 188.15 190 137200 190 up down incorrect
WMG.US Warner Music Group Corp 20260423 0 29.31 29.31 28.63 28.99 935400 28.99 down down correct
WNEB.US Western New England Bancorp Inc 20260423 0 13.66 13.82 13.6 13.74 23600 13.74 up up correct
WNW.US Wunong Net Technology Company Limited 20260423 0 4.24 4.32 3.4 3.65 158800 3.65 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260423 0 3.01 3.08 2.945 2.99 1670200 2.99 down down correct
WORX.US SCWorx Corp 20260423 0 1.09 1.09 1 1.05 9300 1.05 down down correct
WPRT.US Westport Fuel Systems Inc 20260423 0 2.16 2.18 2.06 2.1 82300 2.1 down down correct
WRAP.US Wrap Technologies Inc 20260423 0 1.59 1.61 1.461 1.48 117100 1.48 down down correct
WRLD.US World Acceptance Corporation 20260423 0 148.64 152.81 145.34 152.08 192400 152.08 up up correct
WSBC.US WesBanco Inc 20260423 0 33.13 34.16 32.97 34.1 902400 34.1 up up correct
WSBF.US Waterstone Financial Inc 20260423 0 18.09 18.21 17.95 17.97 33200 17.97 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260423 0 22.035 23.215 21.59 22.49 6150100 22.49 up up correct
WSFS.US WSFS Financial Corporation 20260423 0 69.71 70.51 69.37 70.15 268100 70.15 up up correct
WTBA.US West Bancorporation Inc 20260423 0 23.71 24.9 23.65 24.48 44400 24.48 up up correct
WTER.US The Alkaline Water Company Inc 20260423 0 0.05 0.059 0.04 0.056 189531 0.056 up up correct
WTFC.US Wintrust Financial Corporation 20260423 0 148.73 151.09 147.5 150.55 481400 150.55 up up correct
WTW.US Weight Watchers International Inc 20260423 0 292.04 293.16 288.03 290.89 474000 290.89 down down correct
WVE.US Wave Life Sciences Ltd 20260423 0 7.4 7.53 7.24 7.31 2563900 7.31 down down correct
WVFC.US WVS Financial Corp 20260423 0 13.85 13.85 13.85 13.85 0 13.85
WVVI.US Willamette Valley Vineyards Inc 20260423 0 2.6 2.75 2.6 2.72 9600 2.72 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260423 0 2.89 2.89 2.75 2.86 4800 2.86 down down correct
WW.US WW International Inc 20260423 0 9.98 10 8.94 9.29 229900 9.29 down down correct
WWD.US Woodward Inc 20260423 0 367.94 378.5 362.36 367.52 931400 367.52 down down correct
WYNN.US Wynn Resorts Limited 20260423 0 106.08 106.08 103.11 105.61 1706400 105.61 down down correct
XAIR.US Beyond Air Inc 20260423 0 0.54 0.547 0.51 0.547 120200 0.547 up up correct
XBIO.US Xenetic Biosciences Inc 20260423 0 3.27 3.27 3.02 3.13 16600 3.13 down down correct
XBIT.US XBiotech Inc 20260423 0 2.54 2.6 2.49 2.53 24085 2.53 down down correct
XCAPX.US ACAP Strategic Fund 20260423 0 30.92 30.92 30.92 30.92 0 30.92
XCUR.US Exicure Inc 20260423 0 3.61 3.7 3.55 3.64 85900 3.64 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260423 0 23.59 23.59 23.59 23.59 0 23.59
XEL.US Xcel Energy Inc 20260423 0 78.63 79.82 78.44 79.48 5379100 79.48 up up correct
XELA.US Exela Technologies Inc 20260423 0 0.002 0.002 0.002 0.002 600 0.002
XELB.US Xcel Brands Inc 20260423 0 2.14 2.18 2.01 2.13 25700 2.13 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260423 0 56.65 57.51 55.235 55.41 613400 55.41 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260423 0 6.04 6.07 5.9 5.95 1143000 5.95 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260423 0 4.4 4.66 4.24 4.28 635200 4.28 down up incorrect
XGN.US Exagen Inc 20260423 0 2.84 2.88 2.66 2.68 186300 2.68 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260423 0 10.29 10.29 10.29 10.29 0 10.29
XLO.US Xilio Therapeutics Inc. Common Stock 20260423 0 8.67 8.67 8.33 8.47 28100 8.47 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260423 0 48.23 48.645 45.715 46.88 338300 46.88 down down correct
XNCR.US Xencor Inc 20260423 0 12.84 13.05 12.33 12.45 335047 12.45 down down correct
XNET.US Xunlei Limited 20260423 0 6.7 6.712 6.27 6.36 202200 6.36 down down correct
XOMA.US XOMA Corporation 20260423 0 39.23 39.23 37.77 37.89 67300 37.89 down down correct
XOMAO.US XOMA Corporation 20260423 0 25.42 25.54 25.38 25.54 1200 25.54 up up correct
XOMAP.US XOMA Corporation 20260423 0 25.923 25.923 25.923 25.923 0 25.923
XONE.US The ExOne Company 20260423 0 49.49 49.49 49.48 49.48 112767 49.3091 down down correct
XOS.US Xos Inc 20260423 0 1.7 1.74 1.69 1.705 25900 1.705 up up correct
XOSWW.US Xos Equity Warrants 20260423 0 0.0038 0.0038 0.0038 0.0038 125785 0.0038
XP.US XP Inc 20260423 0 20.295 20.37 19.5 19.63 2947500 19.63 down down correct
XPEL.US XPEL Inc 20260423 0 46.44 47.09 46.06 46.84 114300 46.84 up up correct
XPER.US Xperi Holding Corporation 20260423 0 6.68 6.68 6.215 6.43 316600 6.43 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260423 0 5.52 5.52 5.52 5.52 0 5.52
XRAY.US DENTSPLY SIRONA Inc 20260423 0 12.19 12.28 11.65 11.9 1811800 11.9 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260423 0 2.66 2.8 2.62 2.77 205500 2.77 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260423 0 1.8 1.81 1.66 1.67 2138800 1.67 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260423 0 9.29 9.29 9.29 9.29 0 9.24
XSICX.US Voya Senior Income Fund Class 20260423 0 9.26 9.26 9.26 9.26 0 9.26
XSIIX.US ING Senior Incm Fd 20260423 0 9.24 9.24 9.24 9.24 0 9.24
XSIWX.US ING Senior Incm Fd 20260423 0 9.3 9.3 9.3 9.3 0 9.3
XSLCX.US Invesco Senior Loan Fund Class 20260423 0 5.52 5.52 5.52 5.52 0 5.52
XTLB.US XTL Biopharmaceuticals Ltd 20260423 0 2.49 2.55 2.42 2.45 7500 2.45 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260423 0 1.79 1.95 1.61 1.71 455300 1.71 down down correct
YI.US 111 Inc 20260423 0 6.95 7 6.53 6.83 7900 6.83 down down correct
YJ.US Yunji Inc 20260423 0 1.86 1.86 1.86 1.86 600 1.86
YORW.US The York Water Company 20260423 0 29.77 30.38 29.77 30.18 132272 30.18 up up correct
YQ.US 17 Education & Technology Group Inc 20260423 0 2.3 2.59 2.3 2.59 8300 2.59 up up correct
YTRA.US Yatra Online Inc 20260423 0 1.08 1.143 1.01 1.02 87600 1.02 down down correct
Z.US Zillow Group Inc 20260423 0 45.775 46.2 43.64 44.5 2547100 44.5 down down correct
ZBRA.US Zebra Technologies Corporation 20260423 0 231 231.86 221.65 226.87 850700 226.87 down down correct
ZCMD.US Zhongchao Inc 20260423 0 2.015 2.055 2.015 2.055 900 2.055 up up correct
ZD.US Ziff Davis Inc. 20260423 0 47.69 48.04 46.19 46.97 400400 46.97 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260423 0 0.27 0.27 0.21 0.27 2599 0.27
ZG.US Zillow Group Inc 20260423 0 45.47 46.49 43.7 44.5 700400 44.5 down down correct
ZION.US Zions Bancorporation National Association 20260423 0 62.15 62.79 61.56 62.63 1513500 62.63 up up correct
ZIONP.US Zions Bancorporation National Association 20260423 0 19.13 19.2499 19.13 19.16 3381 19.16 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260423 0 1.2 1.2 1.11 1.17 11500 1.17 down down correct
ZKIN.US ZK International Group Co. Ltd 20260423 0 1.72 1.8 1.611 1.611 6400 1.611 down down correct
ZLAB.US Zai Lab Limited 20260423 0 22.05 22.2 21.475 21.88 745100 21.88 down down correct
ZM.US Zoom Video Communications Inc 20260423 0 90.24 90.6 87.19 90.01 3810800 90.01 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260423 0 3.83 4.15 3.802 3.89 1430300 3.89 up up correct
ZS.US Zscaler Inc 20260423 0 136.69 137.99 130.34 132.97 3054800 132.97 down down correct
ZUMZ.US Zumiez Inc 20260423 0 25.15 25.15 23.52 24.64 76200 24.64 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260423 0 26.05 32.11 23.97 32.11 172368 32.11 up up correct

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