CollectAI

close-nasdaq_stocks

2026/04/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260427 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260427 0 1.19 1.32 1.18 1.2 16400 1.2 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260427 0 9.97 10.01 9.97 9.98 700 9.98 up up correct
AAIDX.US AAIDX 20260427 0 20.06 20.06 20.06 20.06 0 20.06
AAL.US American Airlines Group Inc 20260427 0 12.06 12.14 11.67 11.68 42514600 11.68 down down correct
AAME.US Atlantic American Corporation 20260427 0 2.49 2.62 2.48 2.5 7800 2.5 up up correct
AAOI.US Applied Optoelectronics Inc 20260427 0 153.1 153.45 141.58 145.78 9442600 145.78 down down correct
AAON.US AAON Inc 20260427 0 99.5 101 91.01 91.64 1567700 91.64 down down correct
AAPL.US Apple Inc 20260427 0 266.09 268.36 265.07 267.61 41466800 267.61 up up correct
AATC.US Image Sensing Systems Inc 20260427 0 5.57 5.57 5.35 5.35 1000 5.35 down down correct
ABCB.US Ameris Bancorp 20260427 0 85.29 86.38 84.45 85.12 578300 85.12 down down correct
ABCL.US AbCellera Biologics Inc 20260427 0 4.15 4.38 4.11 4.16 11911600 4.16 up up correct
ABEO.US Abeona Therapeutics Inc 20260427 0 5.38 5.48 5.3 5.34 598200 5.34 down down correct
ABNB.US Airbnb Inc 20260427 0 140.97 143.67 140 141.06 2251600 141.06 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260427 0 2.57 2.69 2.5 2.52 345200 2.52 down down correct
ABR.US PF 20260427 0 23.2 23.335 23.18 23.18 14545 23.18 down down correct
ABSI.US Absci Corporation Common Stock 20260427 0 3.89 4.87 3.89 4.85 11474000 4.85 up up correct
ABUS.US Arbutus Biopharma Corporation 20260427 0 4.17 4.33 4.17 4.28 5061317 4.28 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260427 0 1.07 1.13 1.03 1.08 55600 1.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260427 0 21.9 22.79 21.9 22.3 1075400 22.3 up up correct
ACB.US Aurora Cannabis Inc 20260427 0 3.4 3.53 3.365 3.51 1646900 3.51 up up correct
ACET.US Adicet Bio Inc 20260427 0 8.02 8.2 7.85 7.93 53200 7.93 down down correct
ACGL.US Arch Capital Group Ltd 20260427 0 95.7 97.35 95.6 96.35 1817800 96.35 up up correct
ACGLN.US Arch Capital Group Ltd 20260427 0 17.25 17.25 17.17 17.2 23700 17.2 down down correct
ACGLO.US Arch Capital Group Ltd 20260427 0 20.48 20.64 20.41 20.5 34400 20.5 up up correct
ACHC.US Acadia Healthcare Company Inc 20260427 0 27.37 28.47 27.26 28.15 2277900 28.15 up up correct
ACHV.US Achieve Life Sciences Inc 20260427 0 4.06 4.22 3.93 3.96 835400 3.96 down down correct
ACIU.US AC Immune SA 20260427 0 2.84 2.96 2.8 2.84 156526 2.84
ACIW.US ACI Worldwide Inc 20260427 0 42.84 44.06 42.37 43.37 573200 43.37 up up correct
ACLS.US Axcelis Technologies Inc 20260427 0 143.42 144.17 135 137.46 642600 137.46 down down correct
ACMR.US ACM Research Inc 20260427 0 54.92 56.3 51.88 53.23 1268100 53.23 down down correct
ACNB.US ACNB Corporation 20260427 0 48.75 50.48 48.75 50.47 111700 50.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20260427 0 4.3 4.4799 4.25 4.41 814084 4.41 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260427 0 43.78 44.44 43.78 43.93 218700 43.93 up down incorrect
ACTG.US Acacia Research Corporation 20260427 0 4.85 4.97 4.85 4.93 165147 4.93 up up correct
ACVA.US ACV Auctions Inc 20260427 0 5.08 5.34 5.04 5.22 2433200 5.22 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260427 0 1.98 2.085 1.95 2.03 155718 2.03 up up correct
ADAG.US Adagene Inc 20260427 0 3.67 3.84 3.51 3.56 92100 3.56 down down correct
ADBE.US Adobe Inc 20260427 0 240.77 245.88 239.11 239.31 5067700 239.31 down down correct
ADC.US PA 20260427 0 17.07 17.13 17.0501 17.06 19607 17.06 down down correct
ADI.US Analog Devices Inc 20260427 0 398.29 399.52 386.74 392.59 2763800 392.59 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260427 0 1.61 1.61 1.55 1.56 66700 1.56 down up incorrect
ADMA.US ADMA Biologics Inc 20260427 0 11.25 11.33 10.915 10.93 5553100 10.93 down down correct
ADP.US Automatic Data Processing Inc 20260427 0 195.85 199.45 195.7 197.23 2638600 197.23 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260427 0 14.03 14.36 14.03 14.21 1063400 14.21 up up correct
ADSK.US Autodesk Inc 20260427 0 235.91 241.58 234.68 235.03 1689400 235.03 down down correct
ADTN.US ADTRAN Inc 20260427 0 16.75 16.83 16.34 16.74 2642700 16.74 down down correct
ADTX.US Aditxt Inc 20260427 0 0.248 0.251 0.216 0.249 26136600 0.249 up up correct
ADUS.US Addus HomeCare Corporation 20260427 0 95.72 98.27 95.72 98.14 221900 98.14 up up correct
ADV.US Advantage Solutions Inc 20260427 0 33.19 34.82 32.655 34.6 77800 34.6 up up correct
ADXN.US Addex Therapeutics Ltd 20260427 0 7 7.05 6.59 6.59 5500 6.59 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260427 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260427 0 0.51 0.52 0.48 0.51 96100 0.51
AEHR.US Aehr Test Systems 20260427 0 93.62 94.43 85.26 88.48 3748200 88.48 down up incorrect
AEI.US Alset EHome International Inc 20260427 0 1.61 1.61 1.49 1.49 7925 1.49 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260427 0 391.36 391.36 371.25 385.68 664400 385.68 down up incorrect
AEMD.US Aethlon Medical Inc 20260427 0 2.18 2.2 2.14 2.17 5300 2.17 down up incorrect
AEP.US American Electric Power Company Inc 20260427 0 135.02 136.06 134.76 135.07 2723300 135.07 up up correct
AEYE.US AudioEye Inc 20260427 0 7.2 7.48 7.12 7.28 82200 7.28 up down incorrect
AFBI.US Affinity Bancshares Inc 20260427 0 22.43 22.48 22.42 22.43 20600 22.43
AFCG.US AFC Gamma Inc 20260427 0 3 3.04 2.95 2.99 117186 2.99 down up incorrect
AFIB.US Acutus Medical Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260427 0 63.21 65.44 63.21 65.13 3523400 65.13 up up correct
AFYA.US Afya Limited 20260427 0 13.97 14.23 13.81 13.91 60200 13.91 down down correct
AGEN.US Agenus Inc 20260427 0 3.97 4.57 3.93 4.09 1775100 4.09 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260427 0 25.12 25.84 24.29 24.43 1070600 24.43 down down correct
AGMH.US AGM Group Holdings Inc 20260427 0 0.88 0.888 0.845 0.869 36800 0.869 down down correct
AGNC.US AGNC Investment Corp 20260427 0 11.02 11.1 11.01 11.1 14372600 10.9786 up up correct
AGNCM.US AGNC Investment Corp 20260427 0 24.88 24.88 24.79 24.83 11200 24.83 down down correct
AGNCN.US AGNC Investment Corp 20260427 0 25.67 25.8 25.67 25.78 36900 25.78 up up correct
AGNCO.US AGNC Investment Corp 20260427 0 25.39 25.47 25.37 25.37 6300 25.37 down down correct
AGNCP.US AGNC Investment Corp. 20260427 0 24.73 24.81 24.73 24.81 77324 24.81 up up correct
AGYS.US Agilysys Inc 20260427 0 66.3 67.57 65.3 65.99 162400 65.99 down down correct
AHCO.US AdaptHealth Corp 20260427 0 12.8 13.3 12.8 13.08 1274800 13.08 up up correct
AIHS.US Senmiao Technology Limited 20260427 0 1.39 1.39 1.16 1.27 42900 1.27 down down correct
AIP.US Arteris Inc. Common Stock 20260427 0 26.87 27.11 25.75 26.6 938958 26.6 down down correct
AIRG.US Airgain Inc 20260427 0 6.77 6.88 6.65 6.73 44100 6.73 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260427 0 2.41 2.47 2.395 2.45 528300 2.45 up up correct
AIRT.US Air T Inc 20260427 0 20.9804 20.9804 20.9804 20.9804 492 20.9804
AIRTP.US Air T Inc 20260427 0 18.97 19 18.97 19 1000 19 up up correct
AKAM.US Akamai Technologies Inc 20260427 0 95.25 96.21 93.53 95.93 2185400 95.93 up up correct
AKBA.US Akebia Therapeutics Inc 20260427 0 1.43 1.509 1.42 1.42 2701200 1.42 down down correct
AKTS.US Akoustis Technologies Inc 20260427 0 21.02 22.4 19.86 20.09 218700 20.09 down down correct
AKTX.US Akari Therapeutics Plc 20260427 0 5.54 5.92 5.45 5.6 11100 5.6 up up correct
ALCO.US Alico Inc 20260427 0 42.26 42.5 41.3 41.61 20812 41.61 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260427 0 1.54 1.6 1.52 1.58 1198200 1.58 up up correct
ALEC.US Alector Inc 20260427 0 2.41 2.465 2.33 2.35 592893 2.35 down down correct
ALF.US Alfi Inc 20260427 0 10.82 10.83 10.81 10.83 2300 10.83 up up correct
ALGM.US Allegro MicroSystems Inc 20260427 0 44.13 44.5 42.277 43.47 1794200 43.47 down down correct
ALGN.US Align Technology Inc 20260427 0 189.71 192.45 183.81 184.7 1484600 184.7 down down correct
ALGS.US Aligos Therapeutics Inc 20260427 0 6.37 6.74 6.37 6.43 140100 6.43 up up correct
ALGT.US Allegiant Travel Company 20260427 0 78.94 80.72 78.24 79.39 360200 79.39 up up correct
ALHC.US Alignment Healthcare Inc 20260427 0 21.09 21.48 20.835 20.95 4349700 20.95 down down correct
ALKS.US Alkermes plc 20260427 0 33.31 34.29 32.84 33.73 1746000 33.73 up up correct
ALKT.US Alkami Technology Inc 20260427 0 16.23 16.51 15.64 15.78 1596200 15.78 down down correct
ALLO.US Allogene Therapeutics Inc 20260427 0 2.3 2.39 2.23 2.25 6541961 2.25 down down correct
ALLT.US Allot Ltd 20260427 0 7.44 7.5 7.39 7.47 233190 7.47 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260427 0 303.87 314.74 303.7 308.51 1093400 308.51 up up correct
ALOT.US AstroNova Inc 20260427 0 14.25 14.26 13.77 13.92 27500 13.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260427 0 0.0004 0.0004 0.0003 0.0003 21295 0.0003 down down correct
ALRM.US Alarm.com Holdings Inc 20260427 0 44.61 45.876 44.31 44.86 435800 44.86 up up correct
ALRS.US Alerus Financial Corporation 20260427 0 25.4 25.975 25.4 25.94 98467 25.94 up up correct
ALT.US Altimmune Inc 20260427 0 2.86 2.905 2.75 2.8 5894900 2.8 down down correct
ALTO.US Alto Ingredients Inc 20260427 0 5.34 5.58 5.25 5.49 1543100 5.49 up up correct
ALXO.US ALX Oncology Holdings Inc 20260427 0 1.67 1.7029 1.545 1.59 1228865 1.59 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260427 0 1.1 1.11 1.07 1.08 23500 1.08 down down correct
AMAL.US Amalgamated Financial Corp 20260427 0 40.63 41.8 40.5 41.64 180500 41.64 up up correct
AMAT.US Applied Materials Inc 20260427 0 416 417 398 404.86 5663400 404.86 down down correct
AMBA.US Ambarella Inc 20260427 0 67.09 67.57 64.24 64.86 492100 64.86 down down correct
AMCX.US AMC Networks Inc 20260427 0 8.5 8.75 8.43 8.43 394300 8.43 down down correct
AMD.US Advanced Micro Devices Inc 20260427 0 346.32 349.21 328.81 334.63 50585300 334.63 down down correct
AMGN.US Amgen Inc 20260427 0 342.35 348.04 339.98 340.18 2653800 340.18 down up incorrect
AMKR.US Amkor Technology Inc 20260427 0 79.23 79.23 75.21 75.62 6576100 75.62 down up incorrect
AMPG.US AmpliTech Group Inc 20260427 0 1.97 2 1.91 1.92 259800 1.92 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260427 0 21.47 22.06 21.46 21.65 329613 21.65 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260427 0 7.01 7.19 6.91 7.03 1380100 7.03 up up correct
AMRN.US Amarin Corporation plc 20260427 0 14.31 14.4 13.76 13.93 129300 13.93 down down correct
AMSC.US American Superconductor Corporation 20260427 0 52.39 52.39 46.01 49.64 2525400 49.64 down down correct
AMSF.US AMERISAFE Inc 20260427 0 30.4 31.16 30.36 30.74 273700 30.74 up up correct
AMST.US Amesite Inc 20260427 0 1.66 1.96 1.05 1.05 723600 1.05 down down correct
AMTB.US Amerant Bancorp Inc 20260427 0 22.81 23.12 22.14 22.73 363700 22.73 down down correct
AMTX.US Aemetis Inc 20260427 0 2.6 2.96 2.6 2.95 1916100 2.95 up up correct
AMWD.US American Woodmark Corporation 20260427 0 45.15 46.74 45.15 45.29 105800 45.29 up up correct
AMZN.US Amazon.com Inc 20260427 0 263.46 264.15 260.34 261.12 44906800 261.12 down down correct
ANAB.US AnaptysBio Inc 20260427 0 59.89 70.22 59.29 66.59 1122600 66.59 up up correct
ANDE.US The Andersons Inc 20260427 0 75.93 76.67 75.53 75.97 178100 75.97 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260427 0 0.483 0.483 0.483 0.483 100 0.483
ANGI.US Angi Inc 20260427 0 7.48 7.75 7.48 7.53 608400 7.53 up down incorrect
ANGO.US AngioDynamics Inc 20260427 0 11.08 11.3 10.99 11.09 173600 11.09 up down incorrect
ANIK.US Anika Therapeutics Inc 20260427 0 15.37 15.94 15.37 15.85 75686 15.85 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260427 0 78.14 80.18 78.14 79.6 245200 79.6 up up correct
ANIX.US Anixa Biosciences Inc 20260427 0 3.06 3.14 2.89 2.97 122800 2.97 down down correct
ANNX.US Annexon Inc 20260427 0 5.82 6.17 5.82 6.1 3090500 6.1 up up correct
ANY.US Sphere 3D Corp 20260427 0 1.46 1.48 1.405 1.42 52000 1.42 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260427 0 44.8 45.43 40.88 42.34 1444700 42.34 down up incorrect
AOUT.US American Outdoor Brands Inc 20260427 0 9.58 9.69 9.41 9.47 22275 9.47 down down correct
APA.US APA Corporation 20260427 0 38.12 38.62 37.86 38.43 4931300 38.43 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260427 0 10.1898 10.628 9.6296 10.5477 23950 10.5477 up up correct
APEI.US American Public Education Inc 20260427 0 55.36 57.395 55.36 57 287197 57 up down incorrect
API.US Agora Inc 20260427 0 3.59 3.612 3.485 3.55 202658 3.55 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260427 0 40.93 40.96 40.91 40.95 2747500 40.95 up down incorrect
APM.US Aptorum Group Limited 20260427 0 0.97 0.97 0.895 0.896 29300 0.896 down up incorrect
APOG.US Apogee Enterprises Inc 20260427 0 38.1 39.04 36.32 37.44 389800 37.44 down down correct
APP.US AppLovin Corporation 20260427 0 443.145 461.7 442 460.29 3522900 460.29 up up correct
APPF.US AppFolio Inc 20260427 0 170.975 175.085 165.88 169.75 508500 169.75 down down correct
APPN.US Appian Corporation 20260427 0 22.15 22.775 21.74 21.96 756600 21.96 down down correct
APPS.US Digital Turbine Inc 20260427 0 3.42 3.6 3.42 3.57 1681200 3.57 up up correct
APRE.US Aprea Therapeutics Inc 20260427 0 0.952 0.952 0.853 0.861 156000 0.861 down down correct
APVO.US Aptevo Therapeutics Inc 20260427 0 4.81 5 4.8 4.92 13600 4.92 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260427 0 1.42 1.53 1.38 1.47 13589 1.47 up up correct
APYX.US Apyx Medical Corporation 20260427 0 3.71 3.83 3.7 3.76 84600 3.76 up up correct
AQB.US AquaBounty Technologies Inc 20260427 0 0.967 1 0.925 0.96 14600 0.96 down down correct
AQMS.US Aqua Metals Inc 20260427 0 4.7 4.7 4.4 4.6 28700 4.6 down down correct
AQST.US Aquestive Therapeutics Inc 20260427 0 4.06 4.18 4.06 4.1 786000 4.1 up up correct
ARAY.US Accuray Incorporated 20260427 0 0.46 0.47 0.44 0.44 707700 0.44 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260427 0 0.815 0.858 0.79 0.7906 1255763 0.7906 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260427 0 0.0738 0.0738 0.0738 0.0738 32629 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260427 0 3.7 3.755 3.5 3.605 12700 3.605 down down correct
ARCB.US ArcBest Corporation 20260427 0 123.25 127.57 122.12 126.74 593700 126.74 up down incorrect
ARCC.US Ares Capital Corporation 20260427 0 18.78 18.85 18.52 18.61 7124000 18.61 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260427 0 8.58 8.8 8.28 8.3 254300 8.3 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 119 0.0002
ARDX.US Ardelyx Inc 20260427 0 5.93 6.155 5.93 5.99 2679400 5.99 up down incorrect
AREC.US American Resources Corporation 20260427 0 2.12 2.21 2.095 2.19 2160200 2.19 up down incorrect
ARGX.US argenx SE 20260427 0 780.25 797.7 779.41 783.74 227100 783.74 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260427 0 7.65 7.735 7.51 7.53 615700 7.53 down down correct
ARKO.US Arko Corp 20260427 0 6.69 6.845 6.46 6.49 1351800 6.49 down down correct
ARKR.US Ark Restaurants Corp 20260427 0 6.8 6.99 6.8 6.97 4400 6.97 up up correct
ARLP.US Alliance Resource Partners L.P 20260427 0 24.6 25.93 24.5 25.45 740500 25.45 up up correct
AROW.US Arrow Financial Corporation 20260427 0 35.99 36.7 35.99 36.58 70303 36.58 up up correct
ARQQ.US Arqit Quantum Inc 20260427 0 14.39 15 14.25 14.58 222900 14.58 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260427 0 0.132 0.132 0.132 0.132 11463 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260427 0 23.32 24.15 23.15 23.42 823100 23.42 up up correct
ARRY.US Array Technologies Inc 20260427 0 8.11 8.24 7.84 7.97 2992400 7.97 down down correct
ARTL.US Artelo Biosciences Inc 20260427 0 4.01 4.12 3.68 3.77 301800 3.77 down down correct
ARTNA.US Artesian Resources Corporation 20260427 0 32.02 32.39 31.5 31.67 51156 31.67 down down correct
ARTW.US Art's 20260427 0 3.05 3.0675 2.96 2.98 23560 2.98 down down correct
ARVN.US Arvinas Inc 20260427 0 10.42 10.79 10.22 10.29 426800 10.29 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260427 0 74.395 75.01 73.205 73.6 1420200 73.6 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260427 0 20.77 20.77 20.77 20.77 0 20.77
ASLE.US AerSale Corporation 20260427 0 6.84 6.95 6.83 6.83 231600 6.83 down down correct
ASMB.US Assembly Biosciences Inc 20260427 0 27.88 28.57 27.39 27.52 49300 27.52 down down correct
ASML.US ASML Holding N.V 20260427 0 1457.84 1458.3 1415.6899 1432.4399 1326200 1432.4399 down down correct
ASO.US Academy Sports and Outdoors Inc 20260427 0 57.1 57.7 56.26 56.52 968488 56.52 down down correct
ASPC.US Alpha Capital Acquisition Company 20260427 0 10.9 11.07 10.9 11.07 1200 11.07 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260427 0 11 11 11 11 0 11
ASPS.US Altisource Portfolio Solutions S.A 20260427 0 6 6.71 5.962 6.27 27892 6.27 up up correct
ASPU.US Aspen Group Inc 20260427 0 0.2589 0.2591 0.255 0.2591 7867 0.2591 up up correct
ASRT.US Assertio Holdings Inc 20260427 0 18.05 18.15 18.04 18.04 107300 18.04 down down correct
ASRV.US AmeriServ Financial Inc 20260427 0 3.79 3.84 3.65 3.71 16759 3.71 down down correct
ASTC.US Astrotech Corporation 20260427 0 3.35 3.505 3.1237 3.48 58080 3.48 up up correct
ASTE.US Astec Industries Inc 20260427 0 59.59 60.54 58.59 58.75 207000 58.75 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260427 0 4.55 4.77 4.525 4.7 837154 4.7 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260427 0 0.1001 0.1001 0.1001 0.1001 17887 0.1001
ASTS.US AST SpaceMobile Inc 20260427 0 76.7 77.8 73.9 77.2 12289500 77.2 up up correct
ASUR.US Asure Software Inc 20260427 0 9.01 9.33 8.97 9.06 68500 9.06 up up correct
ASYS.US Amtech Systems Inc 20260427 0 18.64 18.67 17.36 17.73 258300 17.73 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260427 0 4.6 4.75 4.33 4.34 5172900 4.34 down down correct
ATCX.US Atlas Technical Consultants Inc 20260427 0 5.09 5.4 4.932 5.083 58900 5.083 down down correct
ATEC.US Alphatec Holdings Inc 20260427 0 10.74 10.93 10.23 10.36 2298800 10.36 down down correct
ATER.US Aterian Inc 20260427 0 0.66 0.7 0.656 0.657 34900 0.657 down down correct
ATEX.US Anterix Inc 20260427 0 45.14 47.63 44.895 47.21 295774 47.21 up up correct
ATHE.US Alterity Therapeutics Limited 20260427 0 4.8 4.96 4.52 4.62 54400 4.62 down down correct
ATLC.US Atlanticus Holdings Corporation 20260427 0 78.08 79.39 76.57 79.39 53700 79.39 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260427 0 25 25 24.99 24.99 1900 24.99 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260427 0 23.34 23.48 23 23.1 3300 23.1 down down correct
ATLO.US Ames National Corporation 20260427 0 28.03 28.41 27.89 28.06 45800 28.06 up up correct
ATMH.US All Things Mobile Analytic Inc 20260427 0 0.068 0.068 0.042 0.042 4900 0.042 down up incorrect
ATNI.US ATN International Inc 20260427 0 28.74 29.26 28.08 28.24 48100 28.24 down up incorrect
ATOM.US Atomera Incorporated 20260427 0 8.5 8.946 7.38 7.63 5594200 7.63 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260427 0 5.68 5.7761 5.32 5.45 36791 5.45 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260427 0 4.94 5.21 4.75 4.99 52300 4.99 up down incorrect
ATRC.US AtriCure Inc 20260427 0 29.12 29.77 28.67 29.04 641700 29.04 down up incorrect
ATRO.US Astronics Corporation 20260427 0 73.34 74.42 72.25 73.41 237400 73.41 up up correct
ATXI.US Avenue Therapeutics Inc 20260427 0 0.65 0.65 0.56 0.56 1382 0.56 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260427 0 37.4 38.21 37.22 38.01 871000 38.01 up up correct
AUBN.US Auburn National Bancorporation Inc 20260427 0 24 24 23.51 23.51 1400 23.51 down down correct
AUDC.US AudioCodes Ltd 20260427 0 8.93 8.96 8.78 8.87 63300 8.87 down down correct
AUID.US Ipsidy Inc. Common Stock 20260427 0 1.22 1.31 1.16 1.23 208800 1.23 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260427 0 15.84 16.76 15.84 16.37 1144300 16.37 up up correct
AUR.US Aurora Innovation Inc 20260427 0 4.91 5.09 4.875 5.01 13210100 5.01 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260427 0 7.28 7.45 6.91 6.96 185114 6.96 down down correct
AUROW.US Aurora Innovation Inc 20260427 0 0.15 0.158 0.125 0.158 85043 0.158 up up correct
AUTL.US Autolus Therapeutics plc 20260427 0 1.44 1.47 1.41 1.42 659918 1.42 down down correct
AUUD.US Auddia Inc 20260427 0 1.74 1.8 1.46 1.5 1565000 1.5 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260427 0 6.54 6.82 6.54 6.75 1162300 6.75 up down incorrect
AVAV.US AeroVironment Inc 20260427 0 195.5 200.86 193.63 195.74 705600 195.74 up down incorrect
AVGO.US Broadcom Inc 20260427 0 420.48 422.75 414.63 418.2 17451600 418.2 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260427 0 5.45 5.55 5.34 5.36 187800 5.36 down down correct
AVNW.US Aviat Networks Inc 20260427 0 23.16 23.68 22.39 22.62 131600 22.62 down down correct
AVO.US Mission Produce Inc 20260427 0 13.83 14.305 13.73 14.26 1333697 14.26 up up correct
AVPT.US Avepoint Inc 20260427 0 9.76 10.03 9.72 9.9 1176600 9.9 up up correct
AVT.US Avnet Inc 20260427 0 79.33 79.88 76.96 78.6 1692500 78.6 down down correct
AVTX.US Avalo Therapeutics Inc 20260427 0 13.92 14.82 13.9 14.42 680000 14.42 up up correct
AVXL.US Anavex Life Sciences Corp 20260427 0 3.34 3.445 3.25 3.29 739600 3.29 down down correct
AWRE.US Aware Inc 20260427 0 1.32 1.35 1.27 1.27 7900 1.27 down down correct
AXGN.US AxoGen Inc 20260427 0 39.53 39.98 38.65 39.39 1546100 39.39 down down correct
AXON.US Axon Enterprise Inc 20260427 0 395.52 408.23 395.21 402.59 764500 402.59 up up correct
AXSM.US Axsome Therapeutics Inc 20260427 0 186.51 193.49 186.51 187.4 919800 187.4 up up correct
AXTI.US AXT Inc 20260427 0 71.91 73.7 67.1 70.15 9997800 70.15 down down correct
AYTU.US Aytu Biopharma Inc 20260427 0 2.48 2.59 2.48 2.56 31000 2.56 up up correct
AZN.US AstraZeneca PLC 20260427 0 188.91 190.59 187.2 187.51 2102000 187.51 down down correct
BAC.US PQ 20260427 0 17.42 17.4651 17.4 17.41 55507 17.143 down down correct
BAND.US Bandwidth Inc 20260427 0 24.03 24.94 23.55 24.11 389853 24.11 up up correct
BANF.US BancFirst Corporation 20260427 0 113.53 115.17 113.32 114.79 78600 114.79 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260427 0 26.48 26.48 26.48 26.48 0 26.48
BANR.US Banner Corporation 20260427 0 66.5 67.92 66.5 67.51 204700 67.51 up up correct
BANX.US StoneCastle Financial Corp 20260427 0 19.4 19.68 19.4 19.49 30400 19.49 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260427 0 2.73 2.78 2.65 2.65 8500 2.65 down down correct
BATRA.US The Liberty Braves Group 20260427 0 53.88 54.37 53.34 53.53 51200 53.53 down down correct
BATRK.US The Liberty Braves Group 20260427 0 49.97 50.33 49.56 49.62 406600 49.62 down down correct
BBBY.US Bed Bath & Beyond Inc 20260427 0 5.62 5.89 5.33 5.34 13622500 5.34 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260427 0 7.76 7.885 7.73 7.8 97300 7.8 up up correct
BBGI.US Beasley Broadcast Group Inc 20260427 0 21.81 23.58 20.7 22.47 139200 22.47 up up correct
BBIG.US Vinco Ventures Inc 20260427 0 0.002 0.003 0.002 0.002 2563 0.002
BBIO.US BridgeBio Pharma Inc 20260427 0 75.86 77.235 74.3 74.52 3015900 74.52 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260427 0 1.37 1.395 1.36 1.38 8100 1.38 up up correct
BBSI.US Barrett Business Services Inc 20260427 0 30.47 30.98 30.46 30.51 113737 30.51 up up correct
BCAB.US BioAtla Inc 20260427 0 4.85 5.2112 4.51 4.51 33351 4.51 down down correct
BCBP.US BCB Bancorp Inc 20260427 0 10.03 10.21 10.03 10.18 101800 10.18 up up correct
BCDA.US BioCardia Inc 20260427 0 1.17 1.19 1.15 1.16 33900 1.16 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260427 0 0.77 0.77 0.63 0.71 18200 0.71 down up incorrect
BCML.US BayCom Corp 20260427 0 29.53 30.1 29.43 29.56 43500 29.56 up down incorrect
BCOR.US Blucora Inc 20260427 0 25.15 25.37 25.005 25.269 1200 25.269 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260427 0 11.09 11.09 11.05 11.05 200 11.05 down down correct
BCPC.US Balchem Corporation 20260427 0 174.1 175.99 172.71 175.12 340500 175.12 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260427 0 8.88 9.2 8.88 8.9 3086900 8.9 up up correct
BCTX.US BriaCell Therapeutics Corp 20260427 0 3.88 4.07 3.88 4.03 117700 4.03 up up correct
BCYC.US Bicycle Therapeutics plc 20260427 0 4.85 4.93 4.76 4.77 273900 4.77 down down correct
BDSX.US Biodesix Inc 20260427 0 10.8 10.8 9.945 10.125 31500 10.125 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260427 0 2.97 3.085 2.87 2.92 688800 2.92 down down correct
BEAM.US Beam Therapeutics Inc 20260427 0 27.43 31.53 27.34 29.165 3153800 29.165 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260427 0 0.928 0.95 0.88 0.88 739700 0.88 down down correct
BEATW.US Heartbeam Inc. Warrant 20260427 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260427 0 1.94 1.94 1.805 1.86 355600 1.86 down down correct
BELFA.US Bel Fuse Inc 20260427 0 250.46 250.46 222.12 229.82 50000 229.82 down down correct
BELFB.US Bel Fuse Inc 20260427 0 277.55 277.55 244.98 250.96 241800 250.96 down up incorrect
BFC.US Bank First Corporation 20260427 0 144.19 149.5 142.94 145.62 79700 145.62 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260427 0 1.1 1.17 1.07 1.13 271200 1.13 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260427 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260427 0 28.01 28.49 26.69 27.01 332800 27.01 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260427 0 0.0701 0.0725 0.0562 0.0562 11972 0.0562 down down correct
BHF.US Brighthouse Financial Inc 20260427 0 62.04 62.41 61.85 61.95 328600 61.95 down down correct
BHFAL.US Brighthouse Financial Inc 20260427 0 17 17 16.77 16.82 34000 16.82 down down correct
BHFAM.US Brighthouse Financial Inc 20260427 0 11.89 11.9 11.75 11.79 7700 11.79 down down correct
BHFAN.US Brighthouse Financial Inc 20260427 0 13.15 13.159 13.06 13.06 21600 13.06 down down correct
BHFAO.US Brighthouse Financial Inc 20260427 0 16.85 16.85 16.72 16.75 8700 16.75 down down correct
BHFAP.US Brighthouse Financial Inc 20260427 0 16.18 16.28 16.13 16.15 14200 16.15 down down correct
BIDU.US Baidu Inc 20260427 0 128.75 130.34 125.19 128.01 2045200 128.01 down down correct
BIIB.US Biogen Inc 20260427 0 183.16 186.15 179.15 180.67 1101400 180.67 down down correct
BILI.US Bilibili Inc 20260427 0 21.59 21.97 21.55 21.71 2008800 21.71 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260427 0 0.561 0.577 0.51 0.523 391300 0.523 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260427 0 6.95 7.14 6.55 6.7 1233366 6.7 down down correct
BIVI.US BioVie Inc 20260427 0 1.51 1.689 1.482 1.59 128300 1.59 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260427 0 1.905 2 1.87 1.9 16800 1.9 down down correct
BJRI.US BJ's Restaurants Inc 20260427 0 37.81 38.19 37.25 37.49 253700 37.49 down down correct
BKNG.US Booking Holdings Inc 20260427 0 178.29 181.47 177.11 177.52 5734300 177.52 down up incorrect
BKR.US Baker Hughes Company 20260427 0 70 70.41 68.28 68.38 14274800 68.38 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260427 0 15.98 16 15.98 16 6700 16 up up correct
BKYI.US BIO 20260427 0 0.61 0.61 0.59 0.6 6130 6 down down correct
BL.US BlackLine Inc 20260427 0 30.37 31.49 30.18 30.63 957100 30.63 up up correct
BLBD.US Blue Bird Corporation 20260427 0 65 66.125 64.24 64.46 458400 64.46 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260427 0 8.86 9 8.48 8.86 1508200 8.86
BLDP.US Ballard Power Systems Inc 20260427 0 3.27 3.33 3.18 3.25 2773000 3.25 down up incorrect
BLFS.US BioLife Solutions Inc 20260427 0 21.47 22.05 21.22 21.41 230600 21.41 down up incorrect
BLIN.US Bridgeline Digital Inc 20260427 0 1.02 1.07 0.9501 0.98 40030 0.98 down up incorrect
BLKB.US Blackbaud Inc 20260427 0 37.49 37.75 36.48 37.19 588100 37.19 down up incorrect
BLMN.US Bloomin' Brands Inc 20260427 0 6.09 6.32 5.78 6.08 2588200 6.08 down down correct
BLNK.US Blink Charging Co 20260427 0 0.78 0.7802 0.7501 0.7749 1102207 0.7749 down down correct
BLRX.US BioLineRx Ltd 20260427 0 2.3 2.39 2.23 2.23 4800 2.23 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260427 0 4.2 4.265 4.14 4.2 339017 4.2
BMBL.US Bumble Inc 20260427 0 4.329 4.41 4.18 4.28 2474670 4.28 down down correct
BMEA.US Biomea Fusion Inc 20260427 0 1.9 1.925 1.72 1.73 2461247 1.73 down down correct
BMRA.US Biomerica Inc 20260427 0 2.12 2.19 2.12 2.18 4100 2.18 up up correct
BMRC.US Bank of Marin Bancorp 20260427 0 25.67 25.84 24.91 25.3 301600 25.3 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260427 0 53.69 54.59 53.25 53.81 1469600 53.81 up up correct
BNGO.US Bionano Genomics Inc 20260427 0 1.23 1.25 1.21 1.23 75200 1.23
BNR.US Burning Rock Biotech Limited 20260427 0 20.95 20.95 19.01 19.06 68832 19.06 down down correct
BNTC.US Benitec Biopharma Inc 20260427 0 12.24 12.895 12.195 12.61 136300 12.61 up up correct
BNTX.US BioNTech SE 20260427 0 105.59 107.135 101.76 102.06 824400 102.06 down down correct
BOKF.US BOK Financial Corporation 20260427 0 132.88 134.34 132.76 133.06 263900 133.06 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260427 0 4.9 5.2 4.5 4.96 108611 4.96 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260427 0 1.31 1.31 1.24 1.285 3100 1.285 down down correct
BOOM.US DMC Global Inc 20260427 0 6.4 6.46 6.14 6.45 271000 6.45 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260427 0 4.8 4.91 4.76 4.83 45600 4.83 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260427 0 23.4 23.4 23.2 23.2 1300 23.2 down down correct
BOXL.US Boxlight Corporation 20260427 0 1.06 1.1299 1.06 1.07 262567 1.07 up up correct
BPOP.US Popular Inc 20260427 0 148.01 151.1 147.07 150.62 394100 150.62 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260427 0 25.21 25.31 25.21 25.23 6200 25.23 up up correct
BPRN.US The Bank of Princeton 20260427 0 34.85 35.6 34.85 35.28 7800 35.28 up up correct
BPTH.US Bio 20260427 0 0.06 0.06 0.06 0.06 2400 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260427 0 16.62 16.8 16.62 16.71 11300 16.71 up up correct
BPYPN.US Brookfield Property Partners L.P 20260427 0 14.05 14.1 13.94 13.94 32000 13.94 down down correct
BPYPO.US Brookfield Property Partners L.P 20260427 0 15.4 15.51 15.3 15.4 10800 15.4
BPYPP.US Brookfield Property Partners L.P 20260427 0 16.11 16.124 16.097 16.124 6100 16.124 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260427 0 1.96 2 1.915 1.92 15707 1.92 down down correct
BRID.US Bridgford Foods Corporation 20260427 0 7.29 7.45 7.29 7.38 700 7.38 up up correct
BRKR.US Bruker Corporation 20260427 0 36.68 37.08 36.1 36.53 1675700 36.53 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260427 0 1.43 1.48 1.375 1.42 51800 1.42 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260427 0 0.2278 0.2348 0.226 0.2327 403800 0.2327 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20260427 0 23.31 23.78 22.965 23.25 1132800 23.25 down up incorrect
BSBK.US Bogota Financial Corp 20260427 0 8.48 8.495 8.4146 8.45 10445 8.45 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260427 0 14.8 15.2117 14.63 14.82 29996 14.82 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260427 0 0.001 0.001 0.001 0.001 26100 0.001
BSRR.US Sierra Bancorp 20260427 0 36.33 37.19 36.33 37.08 39800 37.08 up down incorrect
BSVN.US Bank7 Corp 20260427 0 43.62 44.21 43.62 43.72 10200 43.72 up down incorrect
BSY.US Bentley Systems Incorporated 20260427 0 33.24 33.72 32.79 32.83 1114300 32.83 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260427 0 1.08 1.14 1.07 1.09 556500 1.09 up up correct
BTBD.US BT Brands Inc. Common Stock 20260427 0 1.81 1.8693 1.76 1.77 61128 1.77 down down correct
BTBDW.US BT Brands Inc. Warrant 20260427 0 0.199 0.199 0.199 0.199 420 0.199
BTBT.US Bit Digital Inc 20260427 0 1.63 1.63 1.54 1.56 15463400 1.56 down down correct
BTCS.US BTCS Inc. Common Stock 20260427 0 1.88 1.959 1.84 1.92 1018500 1.92 up up correct
BTCY.US Biotricity Inc. Common Stock 20260427 0 0.2359 0.2397 0.2287 0.23 2166 0.23 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260427 0 7.98 8.02 7.86 7.97 588400 7.97 down down correct
BUSE.US First Busey Corporation 20260427 0 26.15 26.64 26.11 26.51 465500 26.51 up up correct
BVS.US Bioventus Inc 20260427 0 10.01 10.24 9.71 10.01 324300 10.01
BWAY.US BrainsWay Ltd 20260427 0 16.62 16.69 16.15 16.5 152400 16.5 down down correct
BWB.US Bridgewater Bancshares Inc 20260427 0 18.27 18.65 18.27 18.56 55200 18.56 up up correct
BWEN.US Broadwind Inc 20260427 0 2.6 2.72 2.56 2.63 164847 2.63 up up correct
BWFG.US Bankwell Financial Group Inc 20260427 0 50.56 51.97 50.56 51.67 48974 51.67 up up correct
BWMN.US Bowman Consulting Group Ltd 20260427 0 31.64 31.86 30.94 31.09 48719 31.09 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260427 0 17.12 17.12 16.11 16.77 202300 16.77 down up incorrect
BYFC.US Broadway Financial Corporation 20260427 0 8.05 8.1 7.77 7.85 6700 7.85 down up incorrect
BYND.US Beyond Meat Inc 20260427 0 0.865 0.958 0.85 0.909 78224800 0.909 up down incorrect
BYRN.US Byrna Technologies Inc 20260427 0 6.14 6.16 5.94 6.01 519000 6.01 down down correct
BYSI.US BeyondSpring Inc 20260427 0 1.63 1.63 1.42 1.56 18400 1.56 down down correct
BZ.US Kanzhun Ltd ADR 20260427 0 13.61 13.7 13.37 13.64 3463300 13.64 up up correct
BZUN.US Baozun Inc 20260427 0 2.72 2.845 2.72 2.8 280600 2.8 up up correct
CAAS.US China Automotive Systems Inc 20260427 0 4.52 4.54 4.48 4.52 30500 4.52
CABA.US Cabaletta Bio Inc 20260427 0 2.88 3.08 2.83 2.91 1177800 2.91 up down incorrect
CAC.US Camden National Corporation 20260427 0 49.58 50.5 49.58 50.4 73400 50.4 up down incorrect
CACC.US Credit Acceptance Corporation 20260427 0 515.34 521.03 511.25 515.24 89800 515.24 down up incorrect
CADCX.US CADCX 20260427 0 23.96 23.96 23.96 23.96 0 23.96
CADEX.US CADEX 20260427 0 24.06 24.06 24.06 24.06 0 24.06
CADFX.US CION Ares Diversified Credit Fund W 20260427 0 24.32 24.32 24.32 24.32 0 24.32
CADL.US Candel Therapeutics Inc. Common Stock 20260427 0 6.5 6.72 6.24 6.29 1390915 6.29 down down correct
CADSX.US CADSX 20260427 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20260427 0 24.28 24.28 24.28 24.28 0 24.28
CADWX.US CADWX 20260427 0 24.13 24.13 24.13 24.13 0 24.13
CAKE.US The Cheesecake Factory Incorporated 20260427 0 61.8 63.68 61.45 62.51 1522500 62.51 up up correct
CALA.US Calithera Biosciences Inc 20260427 0 0.0003 0.0003 0.0003 0.0003 475 0.0003
CALM.US Cal 20260427 0 76.38 77.91 76.29 77.78 630200 77.4227 up up correct
CAMP.US CalAmp Corp 20260427 0 4.43 4.65 4.182 4.44 102500 4.44 up up correct
CAMT.US Camtek Ltd 20260427 0 201.15 201.15 188.66 190.92 433200 190.92 down down correct
CAN.US Canaan Inc 20260427 0 0.516 0.52 0.495 0.499 6614300 0.499 down down correct
CAPR.US Capricor Therapeutics Inc 20260427 0 35.31 35.46 34.12 35.1 993500 35.1 down down correct
CAR.US Avis Budget Group Inc 20260427 0 190.54 204.11 182 187.07 3732500 187.07 down down correct
CARE.US Carter Bankshares Inc 20260427 0 24.32 24.8 24.31 24.62 627900 24.62 up up correct
CARG.US CarGurus Inc 20260427 0 37.43 38.22 37.33 37.73 806800 37.73 up up correct
CARV.US Carver Bancorp Inc 20260427 0 1.53 1.77 1.53 1.77 1276 1.77 up up correct
CASH.US Meta Financial Group Inc 20260427 0 88.03 89.84 87.72 88.4 190200 88.4 up down incorrect
CASS.US Cass Information Systems Inc 20260427 0 48.96 52.45 47.3 47.37 88700 47.37 down down correct
CASY.US Casey's General Stores Inc 20260427 0 803.58 806.49 791.39 804.5 352300 803.9422 up up correct
CATY.US Cathay General Bancorp 20260427 0 54.3 55.81 54.3 55.62 335100 55.62 up up correct
CBAN.US Colony Bankcorp Inc 20260427 0 19.83 20.35 19.75 19.96 354100 19.96 up up correct
CBAT.US CBAK Energy Technology Inc 20260427 0 0.82 0.85 0.81 0.82 123900 0.82
CBFV.US CB Financial Services Inc 20260427 0 35.975 36.21 35.82 35.82 4792 35.82 down down correct
CBIO.US Catalyst Biosciences Inc 20260427 0 24.54 26.53 24.54 25.15 145700 25.15 up up correct
CBNK.US Capital Bancorp Inc 20260427 0 31.21 31.85 31.06 31.82 51900 31.82 up up correct
CBOE.US Cboe Global Markets Inc 20260427 0 303.99 304.5 298.18 298.44 740500 298.44 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260427 0 29.35 31.09 29.26 31.06 1125200 31.06 up up correct
CBSH.US Commerce Bancshares Inc 20260427 0 50.56 51.31 50.54 51.02 671700 51.02 up up correct
CCAP.US Crescent Capital BDC Inc 20260427 0 13.22 13.32 13.07 13.23 303929 13.23 up up correct
CCB.US Coastal Financial Corporation 20260427 0 82.06 84.32 82.06 83.28 80451 83.28 up up correct
CCBG.US Capital City Bank Group Inc 20260427 0 46.07 46.92 46.07 46.57 64475 46.57 up up correct
CCCC.US C4 Therapeutics Inc 20260427 0 2.88 3.005 2.815 2.83 1200000 2.83 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260427 0 24.34 24.49 24.02 24.3 80900 24.3 down down correct
CCEL.US Cryo 20260427 0 3.41 4.08 3.41 4.08 20000 4.08 up up correct
CCEP.US Coca 20260427 0 97.82 98.19 96.07 96.15 1585200 96.15 down down correct
CCLFX.US CCLFX 20260427 0 10.37 10.37 10.37 10.37 0 10.37
CCNE.US CNB Financial Corporation 20260427 0 30.09 30.82 30 30.8 127100 30.8 up up correct
CCNEP.US CNB Financial Corporation 20260427 0 25 25.18 25 25.18 800 25.18 up up correct
CCOI.US Cogent Communications Holdings Inc 20260427 0 24.6 25.21 24.24 24.68 634000 24.68 up up correct
CCRN.US Cross Country Healthcare Inc 20260427 0 10.06 10.5 10.06 10.3 428400 10.3 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260427 0 26.57 27.73 26.19 27.11 88400 27.11 up up correct
CD.US Chindata Group Holdings Limited 20260427 0 5.03 5.545 5.03 5.35 64400 5.35 up up correct
CDLX.US Cardlytics Inc 20260427 0 0.948 0.948 0.893 0.901 691000 0.901 down down correct
CDNA.US CareDx Inc 20260427 0 21.01 21.95 21.01 21.85 654400 21.85 up up correct
CDNS.US Cadence Design Systems Inc 20260427 0 330.82 338.19 330 336.54 4034400 336.54 up up correct
CDW.US CDW Corporation 20260427 0 135.41 135.81 132.8 133.11 1078000 133.11 down down correct
CDXS.US Codexis Inc 20260427 0 2.6 2.84 2.6 2.65 1519300 2.65 up down incorrect
CDZI.US Cadiz Inc 20260427 0 4.72 4.79 4.47 4.5 885923 4.5 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260427 0 19.6 19.6 19.245 19.35 6800 19.35 down up incorrect
CEDAX.US CEDAX 20260427 0 21.58 21.58 21.58 21.58 0 21.58
CEDIX.US Destra International & Event 20260427 0 21.61 21.61 21.61 21.61 0 21.61
CEDTX.US CEDTX 20260427 0 21.43 21.43 21.43 21.43 0 21.43
CELC.US Celcuity Inc 20260427 0 121.7 129.09 121.58 125.68 995400 125.68 up up correct
CELH.US Celsius Holdings Inc 20260427 0 34.46 34.47 33.02 33.14 8664400 33.14 down down correct
CELU.US Celularity Inc 20260427 0 1.08 1.1 0.9633 0.99 100562 0.99 down down correct
CELUW.US Celularity Inc 20260427 0 0.0087 0.0087 0.0087 0.0087 24578 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260427 0 0.0322 0.0322 0.03 0.031 57676 0.031 down down correct
CENT.US Central Garden & Pet Company 20260427 0 38.25 38.975 38.02 38.06 31814 38.06 down down correct
CENTA.US Central Garden & Pet Company 20260427 0 34.69 35.22 34.2 34.24 209900 34.24 down down correct
CENX.US Century Aluminum Company 20260427 0 60.93 61.87 60 61.63 888900 61.63 up up correct
CERS.US Cerus Corporation 20260427 0 1.99 2.06 1.97 1.98 847500 1.98 down down correct
CERT.US Certara Inc 20260427 0 6.27 6.46 6.24 6.24 2145000 6.24 down down correct
CETX.US Cemtrex Inc 20260427 0 1.09 1.115 1.07 1.1 284000 1.1 up up correct
CEVA.US CEVA Inc 20260427 0 28.87 28.87 27.14 27.14 1131200 27.14 down down correct
CFBK.US CF Bankshares Inc 20260427 0 29.57 29.82 29.5 29.65 13700 29.65 up up correct
CFFI.US C&F Financial Corporation 20260427 0 77.09 77.09 75.19 75.81 5101 75.81 down down correct
CFFN.US Capitol Federal Financial Inc 20260427 0 7.67 7.9 7.67 7.88 1239700 7.7928 up down incorrect
CG.US The Carlyle Group Inc 20260427 0 48.42 49.42 47.13 47.72 3803300 47.72 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260427 0 17.5 17.525 17.39 17.43 5700 17.1422 down down correct
CGBD.US TCG BDC Inc 20260427 0 11.49 11.54 11.185 11.35 1164700 11.35 down down correct
CGC.US Canopy Growth Corporation 20260427 0 1.19 1.21 1.15 1.2 13700400 1.2 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260427 0 22.41 22.41 22.41 22.41 0 22.41
CGEM.US Cullinan Oncology Inc 20260427 0 13.22 14.32 13.2 13.25 600900 13.25 up up correct
CGEN.US Compugen Ltd 20260427 0 3.075 3.13 2.875 2.92 946842 2.92 down down correct
CGNT.US Cognyte Software Ltd 20260427 0 9.5 9.76 9.38 9.44 658672 9.44 down down correct
CGNX.US Cognex Corporation 20260427 0 55.7 57.3 53.57 55.09 2375500 55.09 down down correct
CGO.US Calamos Global Total Return Fund 20260427 0 12.65 12.75 12.59 12.75 36000 12.75 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260427 0 1.3 1.36 1.24 1.28 1075700 1.28 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260427 0 17.11 17.25 16.48 16.95 12100 16.95 down up incorrect
CHCO.US City Holding Company 20260427 0 124.3 126.28 123.64 124.46 119000 124.46 up down incorrect
CHDN.US Churchill Downs Incorporated 20260427 0 101.15 102.84 100.21 100.39 1013400 100.39 down down correct
CHEF.US The Chefs' Warehouse Inc 20260427 0 65.24 67.43 64.99 66.85 778100 66.85 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260427 0 12.08 12.15 11.98 12.09 184300 12.09 up up correct
CHKP.US Check Point Software Technologies Ltd 20260427 0 134.47 139.04 134.01 138.11 1121200 138.11 up up correct
CHMG.US Chemung Financial Corporation 20260427 0 65.1 67.56 65 67.51 19900 67.51 up up correct
CHNR.US China Natural Resources Inc 20260427 0 4.07 4.13 4.07 4.12 3900 4.12 up up correct
CHRS.US Coherus BioSciences Inc 20260427 0 1.75 1.885 1.741 1.84 1036100 1.84 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260427 0 183.34 189.04 182.35 188.42 2144200 188.42 up up correct
CHSCL.US CHS Inc 20260427 0 25.6 25.6 25.52 25.544 7400 25.544 down down correct
CHSCM.US CHS Inc 20260427 0 25.1 25.1 25.05 25.1 6400 25.1
CHSCN.US CHS Inc 20260427 0 25.26 25.42 25.26 25.36 7200 25.36 up up correct
CHSCO.US CHS Inc 20260427 0 26.28 26.4 26.18 26.21 10200 26.21 down down correct
CHSCP.US CHS Inc 20260427 0 27.84 27.9 27.66 27.76 10600 27.76 down down correct
CHTR.US Charter Communications Inc 20260427 0 178.91 184 171.97 174.61 6206800 174.61 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260427 0 8.23 8.3 8.22 8.28 94200 8.28 up up correct
CHY.US Calamos Convertible and High Income Fund 20260427 0 12.3 12.3 12.2 12.27 119800 12.27 down down correct
CIFR.US Cipher Mining Inc 20260427 0 18.27 18.985 17.8336 18.16 21512961 18.16 down down correct
CIGI.US Colliers International Group Inc 20260427 0 109.01 110.17 108.67 109.55 144200 109.55 up up correct
CINF.US Cincinnati Financial Corporation 20260427 0 163.63 167.18 163.63 165.64 907700 165.64 up up correct
CIVB.US Civista Bancshares Inc 20260427 0 24.89 25.37 24.87 25.33 104400 25.33 up up correct
CIZN.US Citizens Holding Company 20260427 0 9.24 9.4 9.2 9.4 5200 9.4 up up correct
CLAR.US Clarus Corporation 20260427 0 2.69 2.73 2.65 2.68 212000 2.68 down up incorrect
CLBK.US Columbia Financial Inc 20260427 0 18.12 18.53 18.12 18.52 175600 18.52 up down incorrect
CLBT.US Cellebrite DI 20260427 0 12.6 12.94 12.56 12.66 1781400 12.66 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260427 0 33.15 34.65 33.15 33.66 851900 33.66 up up correct
CLFD.US Clearfield Inc 20260427 0 30.22 30.75 28.38 29.27 160200 29.27 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260427 0 0.43 0.46 0.4 0.41 128500 0.41 down down correct
CLIR.US ClearSign Technologies Corporation 20260427 0 4.88 5.33 4.73 5.23 14700 5.23 up up correct
CLLS.US Cellectis S.A 20260427 0 3.87 4.12 3.82 4.01 19400 4.01 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260427 0 30.77 31.5 30.63 30.75 550300 30.75 down down correct
CLNE.US Clean Energy Fuels Corp 20260427 0 2.27 2.31 2.21 2.21 859700 2.21 down down correct
CLNN.US Clene Inc 20260427 0 5.92 6.32 5.81 6.06 55800 6.06 up up correct
CLOV.US Clover Health Investments Corp 20260427 0 2.4 2.575 2.37 2.52 5522732 2.52 up up correct
CLPS.US CLPS Incorporation 20260427 0 0.89 0.91 0.87 0.87 2400 0.87 down down correct
CLPT.US ClearPoint Neuro Inc 20260427 0 11.6 11.79 11.05 11.21 427900 11.21 down down correct
CLRB.US Cellectar Biosciences Inc 20260427 0 2.83 2.83 2.5601 2.61 24447 2.61 down down correct
CLRO.US ClearOne Inc 20260427 0 3.32 3.34 3.3 3.33 2700 3.33 up up correct
CLSK.US CleanSpark Inc 20260427 0 12.62 12.7 11.97 12.25 20401800 12.25 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260427 0 16 16.16 15.95 15.95 2500 15.95 down down correct
CLVR.US Clever Leaves Holdings Inc 20260427 0 0.0008 0.0008 0.0008 0.0008 1063 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260427 0 1.265 1.265 1.265 1.265 311 1.265
CMBM.US Cambium Networks Corporation 20260427 0 0.0251 0.1063 0.0251 0.1063 5902 0.1063 up up correct
CMCO.US Columbus McKinnon Corporation 20260427 0 16.12 16.37 15.92 16.01 294900 15.9375 down down correct
CMCSA.US Comcast Corporation 20260427 0 27.45 28.01 27.3 27.51 31684600 27.51 up up correct
CMCT.US CIM Commercial Trust Corporation 20260427 0 5.22 5.39 4.91 5.26 51400 5.26 up up correct
CME.US CME Group Inc 20260427 0 286.5 286.5 281.36 281.94 2009700 281.94 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260427 0 1.57 1.6 1.45 1.54 59100 1.54 down down correct
CMPR.US Cimpress plc 20260427 0 81.59 83.21 80.66 83.04 103500 83.04 up up correct
CMPS.US COMPASS Pathways plc 20260427 0 9.61 9.88 8.85 8.89 5229564 8.89 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260427 0 1.77 2.485 1.61 1.79 159018594 1.79 up up correct
CMTL.US Comtech Telecommunications Corp 20260427 0 3.93 3.94 3.76 3.8 130100 3.8 down down correct
CNDT.US Conduent Incorporated 20260427 0 1.71 1.77 1.7 1.7 812000 1.7 down down correct
CNET.US ZW Data Action Technologies Inc 20260427 0 0.77 0.77 0.72 0.76 1100 0.76 down down correct
CNEY.US CN Energy Group. Inc 20260427 0 0.71 0.742 0.622 0.638 216300 0.638 down down correct
CNOB.US ConnectOne Bancorp Inc 20260427 0 28.61 30.04 28.61 29.73 606600 29.73 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260427 0 24.69 24.76 24.69 24.75 14000 24.75 up up correct
CNRLX.US CNRLX 20260427 0 16.64 16.64 16.64 16.64 0 16.64
CNROX.US CNROX 20260427 0 4.57 4.57 4.57 4.57 0 4.57
CNSP.US CNS Pharmaceuticals Inc 20260427 0 2.43 2.43 2.213 2.29 5500 2.29 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260427 0 39.47 39.54 39.43 39.51 1642600 39.51 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260427 0 2.51 2.59 2.43 2.45 142207 2.45 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260427 0 2.26 2.36 2.17 2.34 1662600 2.34 up down incorrect
CNTY.US Century Casinos Inc 20260427 0 1.42 1.4499 1.38 1.42 30563 1.42
CNXC.US Concentrix Corporation 20260427 0 26.22 27.36 24.52 24.54 1673000 24.54 down down correct
CNXN.US PC Connection Inc 20260427 0 64.38 64.79 63.62 63.79 56700 63.79 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260427 0 50 52.92 49.785 51.61 1233600 51.61 up up correct
COCP.US Cocrystal Pharma Inc 20260427 0 1.45 1.45 1.4 1.4 109300 1.4 down down correct
CODA.US Coda Octopus Group Inc 20260427 0 12.68 12.68 11.185 11.22 296800 11.22 down down correct
CODX.US Co 20260427 0 1.71 1.73 1.635 1.65 56667 1.65 down down correct
COF.US PN 20260427 0 16.32 16.3492 16.26 16.26 7440 16.26 down down correct
COFS.US ChoiceOne Financial Services Inc 20260427 0 30.81 31.12 30.07 30.15 53977 30.15 down down correct
COGT.US Cogent Biosciences Inc 20260427 0 36.82 37.225 36.34 36.605 1038919 36.605 down down correct
COHR.US Coherent Inc 20260427 0 330.5 333.93 309.44 321.53 6217500 321.53 down down correct
COHU.US Cohu Inc 20260427 0 47.26 47.69 44.87 46.19 1976100 46.19 down down correct
COIN.US Coinbase Global Inc 20260427 0 199.1 204.49 195.25 196.68 7855600 196.68 down down correct
COKE.US Coca 20260427 0 195.59 196.5 193.11 193.86 270400 193.86 down down correct
COLB.US Columbia Banking System Inc 20260427 0 29.25 29.96 29.25 29.85 2419700 29.85 up up correct
COLL.US Collegium Pharmaceutical Inc 20260427 0 32.73 33.7799 32.51 32.78 468109 32.78 up up correct
COLM.US Columbia Sportswear Company 20260427 0 60.35 61.47 60.35 61.08 918200 61.08 up up correct
COMS.US COMSovereign Holding Corp 20260427 0 0.0016 0.0016 0.0016 0.0016 141 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260427 0 10.61 11.09 10.24 10.374 32100 10.374 down down correct
CORT.US Corcept Therapeutics Incorporated 20260427 0 46.22 47 45.7 46.22 646700 46.22
COST.US Costco Wholesale Corporation 20260427 0 1008.625 1014.41 996.63 998.01 1620358 996.5639 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260427 0 15.68 15.85 15.39 15.58 8300 15.58 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260427 0 4.09 4.2899 4.0405 4.19 561347 4.19 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260427 0 0.353 0.353 0.32 0.33 57800 0.33 down up incorrect
CPRDX.US CPRDX 20260427 0 11.38 11.38 11.38 11.38 0 11.38
CPREX.US CPREX 20260427 0 11.38 11.38 11.38 11.38 0 11.38
CPRSX.US CPRSX 20260427 0 11.37 11.37 11.37 11.37 0 11.37
CPRT.US Copart Inc 20260427 0 33.01 33.54 32.93 33.19 5860900 33.19 up down incorrect
CPRTX.US CPRTX 20260427 0 11.37 11.37 11.37 11.37 0 11.37
CPRX.US Catalyst Pharmaceuticals Inc 20260427 0 27.56 32.56 27.3 29.27 9324400 29.27 up down incorrect
CPSH.US CPS Technologies Corporation 20260427 0 5.41 5.5 5.04 5.2 380800 5.2 down down correct
CPSS.US Consumer Portfolio Services Inc 20260427 0 8.4 8.67 8.4 8.6 56000 8.6 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260427 0 13.65 13.85 13.65 13.71 126400 13.71 up up correct
CRAI.US CRA International Inc 20260427 0 150.07 157.08 150.07 151.46 151900 151.46 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260427 0 10.06 10.79 9.92 10.08 458100 10.08 up up correct
CRBU.US Caribou Biosciences Inc 20260427 0 2.18 2.2599 2.1 2.13 2150497 2.13 down down correct
CRCT.US Cricut Inc 20260427 0 4.45 4.49 4.415 4.43 304366 4.43 down down correct
CRDF.US Cardiff Oncology Inc 20260427 0 1.72 1.76 1.71 1.72 424300 1.72
CRDFX.US CRDFX 20260427 0 22.42 22.42 22.42 22.42 0 22.42
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260427 0 22.41 22.41 22.41 22.41 0 22.41
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260427 0 1.42 1.48 1.372 1.4 294400 1.4 down down correct
CRDLX.US CRDLX 20260427 0 22.41 22.41 22.41 22.41 0 22.41
CRDTX.US Griffin Inst Access Credit Fund CL A 20260427 0 22.42 22.42 22.42 22.42 0 22.42
CREDX.US CREDX 20260427 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260427 0 0.82 0.97 0.76 0.94 5084500 0.94 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260427 0 11.33 11.48 11.2 11.22 312700 11.22 down down correct
CREX.US Creative Realities Inc 20260427 0 3.8 3.93 3.78 3.8 25900 3.8
CRIS.US Curis Inc 20260427 0 0.58 0.61 0.57 0.58 186600 0.58
CRKN.US Crown ElectroKinetics Corp 20260427 0 0.068 0.068 0.068 0.068 0 0.068
CRMD.US CorMedix Inc 20260427 0 7.53 7.91 7.48 7.82 1689500 7.82 up up correct
CRMT.US America's Car 20260427 0 12.43 12.71 12.15 12.47 134900 12.47 up up correct
CRNC.US Cerence Inc 20260427 0 8.74 9.04 8.725 8.93 512800 8.93 up up correct
CRNT.US Ceragon Networks Ltd 20260427 0 2.62 2.647 2.525 2.53 369959 2.53 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260427 0 38.28 39.725 38.185 38.62 907000 38.62 up up correct
CRON.US Cronos Group Inc 20260427 0 2.65 2.73 2.63 2.7 1296700 2.7 up up correct
CROX.US Crocs Inc 20260427 0 102.39 103.74 101.78 103.39 1274100 103.39 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260427 0 50.59 54.04 50.26 50.99 2933200 50.99 up down incorrect
CRSR.US Corsair Gaming Inc 20260427 0 6.58 6.835 6.5 6.73 794600 6.73 up down incorrect
CRTD.US Creatd Inc 20260427 0 9.75 9.75 9.75 9.75 0 9.75
CRTO.US Criteo S.A 20260427 0 19.08 19.65 18.92 19.31 149900 19.31 up down incorrect
CRUS.US Cirrus Logic Inc 20260427 0 174.73 174.84 169.91 170.79 521300 170.79 down down correct
CRVL.US CorVel Corporation 20260427 0 56.91 58.63 56.91 58.12 159800 58.12 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260427 0 16.08 16.679 15.75 15.92 941300 15.92 down down correct
CRWD.US CrowdStrike Holdings Inc 20260427 0 453.55 457.98 442.62 454.61 2297100 454.61 up up correct
CRWS.US Crown Crafts Inc 20260427 0 2.75 2.8 2.71 2.8 13900 2.8 up up correct
CSBR.US Champions Oncology Inc 20260427 0 5.78 6.29 5.78 6.02 11900 6.02 up down incorrect
CSCO.US Cisco Systems Inc 20260427 0 89.28 89.5 87.64 88.26 13810500 88.26 down up incorrect
CSGP.US CoStar Group Inc 20260427 0 36.2 36.98 36.08 36.24 5669100 36.24 up up correct
CSGS.US CSG Systems International Inc 20260427 0 80.34 80.57 80.34 80.39 338500 80.39 up up correct
CSIQ.US Canadian Solar Inc 20260427 0 14.33 14.38 13.43 13.92 2351400 13.92 down down correct
CSPI.US CSP Inc 20260427 0 10.03 10.49 9.99 10.16 7500 10.16 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260427 0 19.4 19.52 19.4 19.52 159700 19.52 up up correct
CSTE.US Caesarstone Ltd 20260427 0 1.65 1.7053 1.62 1.64 131634 1.64 down down correct
CSTL.US Castle Biosciences Inc 20260427 0 24.45 25.71 24.39 24.98 305800 24.98 up up correct
CSWC.US Capital Southwest Corporation 20260427 0 23.51 23.72 23.43 23.62 594400 23.62 up up correct
CSX.US CSX Corporation 20260427 0 45.33 45.77 45.06 45.46 10648200 45.46 up up correct
CTAS.US Cintas Corporation 20260427 0 175.27 176.52 173.61 174.04 1771700 174.04 down down correct
CTBI.US Community Trust Bancorp Inc 20260427 0 65.15 65.98 65.15 65.49 79800 65.49 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260427 0 4.37 4.47 4.33 4.46 610919 4.46 up up correct
CTLP.US Cantaloupe Inc 20260427 0 10.76 10.88 10.76 10.87 857258 10.87 up up correct
CTMX.US CytomX Therapeutics Inc 20260427 0 4.38 4.46 4.25 4.29 2493300 4.29 down down correct
CTRE.US CareTrust REIT Inc 20260427 0 37.94 38.8 37.94 38.76 2105800 38.76 up up correct
CTRM.US Castor Maritime Inc 20260427 0 1.94 2.14 1.935 2.14 132800 2.14 up up correct
CTRN.US Citi Trends Inc 20260427 0 50.52 50.81 49.1 49.2 47200 49.2 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260427 0 54.64 55.7 54.48 54.63 6058500 54.63 down down correct
CTSO.US Cytosorbents Corporation 20260427 0 0.63 0.65 0.61 0.612 59300 0.612 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260427 0 0.74 0.75 0.66 0.691 2083500 0.691 down down correct
CUE.US Cue Biopharma Inc 20260427 0 17.48 30.9696 16 17.93 945962 17.93 up up correct
CUEN.US Cuentas Inc 20260427 0 0.27 0.2866 0.2475 0.2866 13272 0.2866 up up correct
CURI.US CuriosityStream Inc 20260427 0 3.33 3.377 3.19 3.255 329500 3.255 down down correct
CVBF.US CVB Financial Corp 20260427 0 20.12 20.39 19.99 20.34 1826100 20.34 up up correct
CVCO.US Cavco Industries Inc 20260427 0 536.61 546.9 533.25 537.85 90400 537.85 up up correct
CVGI.US Commercial Vehicle Group Inc 20260427 0 4.29 4.5 4.26 4.3 399600 4.3 up up correct
CVGW.US Calavo Growers Inc 20260427 0 27.97 28.56 27.97 28.52 523700 28.52 up up correct
CVLG.US Covenant Logistics Group Inc 20260427 0 34.25 35.52 34.25 34.95 221000 34.95 up down incorrect
CVLT.US Commvault Systems Inc 20260427 0 93.32 93.53 87.8 88.41 1340800 88.41 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260427 0 7.71 7.98 7.63 7.65 97200 7.65 down up incorrect
CVV.US CVD Equipment Corporation 20260427 0 6.46 6.96 6.05 6.49 265700 6.49 up down incorrect
CWBC.US Community West Bancshares 20260427 0 24.3 24.31 23.9 24.08 275700 24.08 down down correct
CWCO.US Consolidated Water Co. Ltd 20260427 0 33.82 34.24 33.605 33.8 83669 33.8 down down correct
CWST.US Casella Waste Systems Inc 20260427 0 79.49 81.03 76.67 76.75 1064400 76.75 down down correct
CXDO.US Crexendo Inc 20260427 0 6.81 6.94 6.69 6.74 123000 6.74 down down correct
CYAN.US Cyanotech Corporation 20260427 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260427 0 2.9 2.956 2.9 2.93 92300 2.93 up up correct
CYPS.US Cyclo3pss Corporation 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260427 0 10.63 10.81 10.35 10.38 376900 10.38 down down correct
CYTK.US Cytokinetics Incorporated 20260427 0 65.41 65.87 61.15 61.6 2261300 61.6 down down correct
CZNC.US Citizens & Northern Corporation 20260427 0 23.02 23.43 23.02 23.24 27900 23.24 up down incorrect
CZR.US Caesars Entertainment Inc 20260427 0 28.04 28.41 28.005 28.03 3398900 28.03 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260427 0 20.46 20.99 20.46 20.85 23700 20.85 up down incorrect
DAKT.US Daktronics Inc 20260427 0 19.97 20.19 19.67 19.68 297400 19.68 down down correct
DARE.US Daré Bioscience Inc 20260427 0 2.09 2.26 2 2.24 403600 2.24 up up correct
DBGI.US Digital Brands Group Inc 20260427 0 1.42 1.43 1.23 1.38 544400 1.38 down up incorrect
DBVT.US DBV Technologies S.A 20260427 0 20.03 20.69 20.03 20.39 160900 20.39 up down incorrect
DBX.US Dropbox Inc 20260427 0 23.84 24.415 23.73 23.91 2848300 23.91 up down incorrect
DCBO.US Docebo Inc 20260427 0 18.63 19.24 18.15 18.6 213299 18.6 down up incorrect
DCGO.US DocGo Inc 20260427 0 0.712 0.729 0.681 0.688 678000 0.688 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260427 0 35.25 36.34 35.25 36.09 309600 36.09 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260427 0 19.6 19.6 19.35 19.6 1154 19.6
DCTH.US Delcath Systems Inc 20260427 0 10.82 11.1 10.805 10.84 231900 10.84 up up correct
DDOG.US Datadog Inc 20260427 0 129.4 133.58 128 132.66 3687900 132.66 up up correct
DFH.US Dream Finders Homes Inc 20260427 0 15.04 15.49 14.82 14.85 376143 14.85 down down correct
DGICA.US Donegal Group Inc 20260427 0 17.62 17.92 17.62 17.74 71477 17.537 up up correct
DGICB.US Donegal Group Inc 20260427 0 19.89 19.89 19.76 19.76 1095 19.5804 down down correct
DGII.US Digi International Inc 20260427 0 56.67 57.61 55.71 56.36 285100 56.36 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260427 0 1.02 1.06 0.994 1.01 256300 1.01 down down correct
DHC.US Diversified Healthcare Trust 20260427 0 7.59 7.77 7.51 7.52 1976400 7.52 down down correct
DHCNI.US DHCNI 20260427 0 17.5 17.73 17.5 17.73 1400 17.73 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260427 0 18.4364 18.95 18.4364 18.8 2683 18.8 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260427 0 5.45 5.5 5.27 5.41 95600 5.41 down up incorrect
DIOD.US Diodes Incorporated 20260427 0 104.27 104.9 99.03 101.28 699000 101.28 down down correct
DJCO.US Daily Journal Corporation 20260427 0 532 535.25 516.76 521.14 54000 521.14 down down correct
DKNG.US DraftKings Inc 20260427 0 23.09 23.97 22.95 23.53 14012600 23.53 up up correct
DLHC.US DLH Holdings Corp 20260427 0 5.95 5.99 5.92 5.98 34700 5.98 up up correct
DLO.US DLocal Limited Class A Common Shares 20260427 0 13.78 14 13.73 13.79 1471136 13.79 up up correct
DLPN.US Dolphin Entertainment Inc 20260427 0 1.36 1.51 1.36 1.4 24500 1.4 up up correct
DLTH.US Duluth Holdings Inc 20260427 0 3.6 3.705 3.6 3.67 53200 3.67 up up correct
DLTR.US Dollar Tree Inc 20260427 0 104.17 104.6 96.57 98 5735700 98 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260427 0 6.28 6.4762 6.23 6.32 96800 6.32 up up correct
DMLP.US Dorchester Minerals L.P 20260427 0 28.26 28.26 27.915 28.15 186236 28.15 down down correct
DMRC.US Digimarc Corporation 20260427 0 7.24 7.5899 7.12 7.15 96504 7.15 down down correct
DNLI.US Denali Therapeutics Inc 20260427 0 19.76 20.36 19.76 19.94 1030300 19.94 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260427 0 3.97 4.07 3.88 4.02 2576000 4.02 up up correct
DOCU.US DocuSign Inc 20260427 0 46.19 46.97 45.6 45.66 1900600 45.66 down down correct
DOGZ.US Dogness (International) Corporation 20260427 0 1.22 1.24 1.22 1.23 25900 1.23 up up correct
DOMO.US Domo Inc 20260427 0 3.87 4.05 3.54 3.56 877300 3.56 down down correct
DORM.US Dorman Products Inc 20260427 0 111.05 112.35 109.87 110.25 149000 110.25 down down correct
DOX.US Amdocs Limited 20260427 0 65.31 66.24 64.7 64.71 1188000 64.71 down down correct
DOYU.US DouYu International Holdings Limited 20260427 0 4.96 5 4.91 4.95 6700 4.95 down down correct
DPRO.US Draganfly Inc. Common Shares 20260427 0 5.8 5.87 5.58 5.68 1487585 5.68 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260427 0 15.76 17.35 15.76 16.774 4700 16.5811 up up correct
DRIO.US DarioHealth Corp 20260427 0 7.44 7.54 7.355 7.42 5100 7.42 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260427 0 1.24 1.255 1.191 1.21 68300 1.21 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260427 0 0.0183 0.0183 0.0183 0.0183 102 0.0183
DRVN.US Driven Brands Holdings Inc 20260427 0 12.66 13.03 12.64 12.72 2889400 12.72 up up correct
DSGN.US Design Therapeutics Inc 20260427 0 12.48 13.149 12.47 12.81 318400 12.81 up up correct
DSGX.US The Descartes Systems Group Inc 20260427 0 71.31 72.91 71.05 71.05 555900 71.05 down down correct
DSP.US Viant Technology Inc 20260427 0 10.54 10.9618 10.23 10.56 124801 10.56 up up correct
DSWL.US Deswell Industries Inc 20260427 0 3.4 3.44 3.34 3.4 5300 3.4
DTIL.US Precision BioSciences Inc 20260427 0 7.03 7.37 6.94 7.04 148200 7.04 up up correct
DTSS.US Datasea Inc 20260427 0 1.015 1.03 0.917 0.933 118850 0.933 down down correct
DTST.US Data Storage Corporation 20260427 0 3.92 4.15 3.91 4 32300 4 up up correct
DTSTW.US Data Storage Corporation 20260427 0 0.055 0.0588 0.0425 0.0588 90004 0.0588 up up correct
DUO.US Fangdd Network Group Ltd 20260427 0 1.39 1.45 1.345 1.44 60800 1.44 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260427 0 102.447 106.215 102 103.3 1321900 103.3 up up correct
DUOT.US Duos Technologies Group Inc 20260427 0 8.6 8.885 8.6 8.84 292574 8.84 up up correct
DWSN.US Dawson Geophysical Company 20260427 0 3.3 3.87 3.29 3.61 364900 3.61 up up correct
DXCM.US DexCom Inc 20260427 0 61.12 62.08 61.04 61.41 3376900 61.41 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260427 0 0.69 0.7 0.65 0.65 60800 0.65 down down correct
DXPE.US DXP Enterprises Inc 20260427 0 168.59 171.57 165.4 167.97 330700 167.97 down down correct
DXYN.US The Dixie Group Inc 20260427 0 0.35 0.35 0.33 0.34 8497 0.34 down down correct
DYAI.US Dyadic International Inc 20260427 0 0.84 0.85 0.82 0.82 33800 0.82 down down correct
DYN.US Dyne Therapeutics Inc 20260427 0 18.34 18.445 17.985 18.04 1718500 18.04 down down correct
EA.US Electronic Arts Inc 20260427 0 202.81 203.36 202.21 202.45 1833200 202.45 down down correct
EBAY.US eBay Inc 20260427 0 98.29 101.8 97.95 100.29 5929900 100.29 up up correct
EBC.US Eastern Bankshares Inc 20260427 0 19.78 20.155 19.455 19.95 4496700 19.95 up up correct
EBET.US Esports Technologies Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260427 0 21.92 22.37 21.91 22.01 24300 22.01 up up correct
EBON.US Ebang International Holdings Inc 20260427 0 2.5 2.58 2.5 2.58 1100 2.58 up up correct
ECOR.US electroCore Inc 20260427 0 6.1 6.44 6.006 6.07 22700 6.07 down down correct
ECPG.US Encore Capital Group Inc 20260427 0 83.93 85.09 82.43 84.3 198500 84.3 up up correct
EDAP.US EDAP TMS S.A 20260427 0 3.22 3.3 3.15 3.22 23800 3.22
EDIT.US Editas Medicine Inc 20260427 0 2.85 3.12 2.81 2.89 1771000 2.89 up up correct
EDRY.US EuroDry Ltd 20260427 0 20.88 20.88 19.16 20.2 30498 20.2 down down correct
EDSA.US Edesa Biotech Inc 20260427 0 7.38 11.87 7.35 11.17 9083400 11.17 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260427 0 1.04 1.04 1 1 700 1 down down correct
EDUC.US Educational Development Corporation 20260427 0 1.41 1.48 1.37 1.42 159000 1.42 up up correct
EEFT.US Euronet Worldwide Inc 20260427 0 74.07 75.36 73.71 75.22 463700 75.22 up up correct
EEIQ.US Elite Education Group International Limited 20260427 0 3.94 3.97 3.51 3.69 23300 3.69 down down correct
EFOI.US Energy Focus Inc 20260427 0 4.45 4.81 4.2 4.32 219287 4.32 down down correct
EFSC.US Enterprise Financial Services Corp 20260427 0 58.6 60.09 58.6 59.79 393500 59.79 up up correct
EFTR.US Effector Therapeutics Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260427 0 7.47 7.74 7.4 7.63 208702 7.63 up up correct
EGBN.US Eagle Bancorp Inc 20260427 0 26.29 26.88 26.19 26.32 416300 26.32 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260427 0 29.13 29.155 29.124 29.124 2800 29.124 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260427 0 0.38 0.38 0.38 0.38 0 0.38
EH.US EHang Holdings Limited 20260427 0 10.12 10.18 9.915 10.04 614000 10.04 down down correct
EHTH.US eHealth Inc 20260427 0 1.87 1.88 1.76 1.76 343902 1.76 down down correct
EIOAX.US EIOAX 20260427 0 8.28 8.28 8.28 8.28 0 8.28
EIOMX.US EIOMX 20260427 0 8.16 8.16 8.16 8.16 0 8.16
EJH.US E 20260427 0 1.63 1.65 1.58 1.6237 16394 1.6237 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260427 0 11.04 11.383 10.841 11.37 23400 11.37 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260427 0 3.464 3.65 3.35 3.46 1556400 3.46 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260427 0 0.12 0.12 0.12 0.12 714 0.12
ELSE.US Electro 20260427 0 7.66 7.66 7.61 7.64 18700 7.64 down down correct
ELTK.US Eltek Ltd 20260427 0 8.51 8.88 8.5 8.88 1500 8.88 up up correct
ELYS.US Elys Game Technology Corp 20260427 0 0.0001 0.0001 0.0001 0.0001 1001 0.0001
EM.US Smart Share Global Limited 20260427 0 1.18 1.18 1.16 1.16 18544 1.16 down down correct
EML.US The Eastern Company 20260427 0 22.06 22.59 21.94 22.16 19100 22.16 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260427 0 0.88 0.91 0.85 0.882 277400 0.882 up up correct
ENPH.US Enphase Energy Inc 20260427 0 35.57 36.38 34.42 35.24 4406600 35.24 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260427 0 0.397 0.41 0.352 0.383 588700 0.383 down down correct
ENSG.US The Ensign Group Inc 20260427 0 188.97 193.74 188.97 189.94 386400 189.94 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260427 0 13.26 13.87 13.195 13.28 92383 13.28 up down incorrect
ENTG.US Entegris Inc 20260427 0 156.18 157.63 149.49 156.44 2867900 156.3319 up down incorrect
ENTX.US Entera Bio Ltd 20260427 0 1.15 1.21 1.12 1.15 129192 1.15
ENVB.US Enveric Biosciences Inc 20260427 0 4.79 6.5 4.72 5.1 4948000 5.1 up down incorrect
ENVX.US Enovix Corporation 20260427 0 6.6 6.746 6.47 6.51 4881300 6.51 down up incorrect
EOLS.US Evolus Inc 20260427 0 5.21 5.485 5.205 5.22 603600 5.22 up up correct
EOSE.US Eos Energy Enterprises Inc 20260427 0 7.705 7.99 7.15 7.16 22022000 7.16 down down correct
EPSN.US Epsilon Energy Ltd 20260427 0 6.07 6.245 6.07 6.19 101633 6.19 up up correct
EQ.US Equillium Inc 20260427 0 2.15 2.25 2.04 2.04 219400 2.04 down down correct
EQBK.US Equity Bancshares Inc 20260427 0 45.38 45.92 45.18 45.5 104500 45.5 up up correct
EQIX.US Equinix Inc. (REIT) 20260427 0 1103.95 1108.47 1084.83 1089.85 589500 1089.85 down down correct
ERAS.US Erasca Inc. Common Stock 20260427 0 20.7 21.665 19 19.15 22572600 19.15 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260427 0 11.28 11.41 11.04 11.06 7546300 11.06 down down correct
ERIE.US Erie Indemnity Company 20260427 0 236.75 236.75 225.5 231.22 248400 231.22 down down correct
ERII.US Energy Recovery Inc 20260427 0 11.3 11.47 11.03 11.05 850200 11.05 down down correct
ESCA.US Escalade Incorporated 20260427 0 18.02 18.5132 18.02 18.39 32633 18.39 up up correct
ESEA.US Euroseas Ltd 20260427 0 67.67 71.25 67.11 69.42 58025 69.42 up up correct
ESLT.US Elbit Systems Ltd 20260427 0 815 823.78 808.62 819.65 104900 819.65 up up correct
ESPR.US Esperion Therapeutics Inc 20260427 0 1.88 2.04 1.88 1.91 7280500 1.91 up up correct
ESQ.US Esquire Financial Holdings Inc 20260427 0 105.01 106.68 104.762 105.18 121800 105.18 up up correct
ESSC.US East Stone Acquisition Corporation 20260427 0 28.865 28.882 28.81 28.882 2600 28.882 up up correct
ESTA.US Establishment Labs Holdings Inc 20260427 0 66.47 67.57 65.36 65.47 280300 65.47 down down correct
ETON.US Eton Pharmaceuticals Inc 20260427 0 23 23.93 22.54 23.45 253600 23.45 up up correct
ETSY.US Etsy Inc 20260427 0 62.88 65.37 62.55 65.11 2756595 65.11 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260427 0 11.7 11.95 11.6 11.69 52400 11.69 down down correct
EVER.US EverQuote Inc 20260427 0 15.73 16.09 15.59 15.82 608500 15.82 up up correct
EVFM.US Evofem Biosciences Inc 20260427 0 0.008 0.009 0.008 0.008 76100 0.008
EVGN.US Evogene Ltd 20260427 0 0.79 0.83 0.76 0.78 68300 0.78 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260427 0 2.26 2.28 2.12 2.13 2592600 2.13 down down correct
EVGOW.US EVgo Equity Warrants 20260427 0 0.021 0.021 0.019 0.02 100400 0.02 down down correct
EVLO.US Evelo Biosciences Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260427 0 6.62 6.71 6.5 6.63 1708400 6.63 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260427 0 0.14 0.1495 0.14 0.146 30409 0.146 up up correct
EVOL.US Evolving Systems Inc 20260427 0 0.5 0.5 0.5 0.5 0 0.5
EWBC.US East West Bancorp Inc 20260427 0 123.39 125.53 123.36 124.98 920800 124.98 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260427 0 5.82 5.82 5.81 5.81 397800 5.81 down down correct
EWTX.US Edgewise Therapeutics Inc 20260427 0 31.56 32.74 30.35 30.64 1056800 30.64 down down correct
EXC.US Exelon Corporation 20260427 0 46.92 47.23 46.57 46.59 5252000 46.59 down down correct
EXEL.US Exelixis Inc 20260427 0 44.89 45.82 44.61 44.65 2103800 44.65 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260427 0 0.912 0.968 0.881 0.961 509400 0.961 up up correct
EXLS.US ExlService Holdings Inc 20260427 0 30.5 30.88 30.24 30.38 1865300 30.38 down down correct
EXPD.US Expeditors International of Washington Inc 20260427 0 147.83 149.41 147.48 148.1 931300 148.1 up up correct
EXPE.US Expedia Group Inc 20260427 0 247.84 252.54 244.86 245.22 1195800 245.22 down down correct
EXPI.US eXp World Holdings Inc 20260427 0 6.45 6.59 6.385 6.51 979500 6.51 up up correct
EXPO.US Exponent Inc 20260427 0 65.76 67.56 65.76 66.18 484500 66.18 up up correct
EXTR.US Extreme Networks Inc 20260427 0 17.56 17.88 17.31 17.46 1809547 17.46 down down correct
EYE.US National Vision Holdings Inc 20260427 0 23.81 25.08 23.72 24.76 1578200 24.76 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260427 0 35.445 35.445 35.445 35.445 106 35.304
EYPT.US EyePoint Pharmaceuticals Inc 20260427 0 13.74 14.3 13.46 13.6 700500 13.6 down down correct
EZGO.US EZGO Technologies Ltd 20260427 0 1.39 1.39 1.31 1.36 5200 1.36 down down correct
EZPW.US EZCORP Inc 20260427 0 32.15 32.28 31.56 32.02 476500 32.02 down up incorrect
FA.US First Advantage Corporation Common Stock 20260427 0 12.41 12.9 12.41 12.58 1769883 12.58 up down incorrect
FAMI.US Farmmi Inc 20260427 0 1.2 1.23 1.19 1.23 5700 1.23 up down incorrect
FANG.US Diamondback Energy Inc 20260427 0 196.53 198.14 195.94 196.42 1640700 196.42 down up incorrect
FARM.US Farmer Bros. Co 20260427 0 1.259 1.27 1.25 1.26 154583 1.26 up down incorrect
FAST.US Fastenal Company 20260427 0 44.64 45.49 44.64 45.28 5547400 45.04 up up correct
FATE.US Fate Therapeutics Inc 20260427 0 1.36 1.38 1.3 1.31 1358462 1.31 down up incorrect
FB.US Meta Platforms Inc. 20260427 0 43.615 43.615 43.615 43.615 100 43.615
FBIO.US Fortress Biotech Inc 20260427 0 2.3 2.33 2.25 2.27 198900 2.27 down up incorrect
FBIOP.US Fortress Biotech Inc 20260427 0 14.35 14.56 14.2 14.495 23700 14.495 up down incorrect
FBIZ.US First Business Financial Services Inc 20260427 0 55.83 57.59 55.51 57.08 62500 57.08 up down incorrect
FBNC.US First Bancorp 20260427 0 58.62 60.05 58.4 59.69 187911 59.69 up up correct
FBRT.US PE 20260427 0 19.72 19.78 19.7 19.7 19571 19.7 down down correct
FBRX.US Forte Biosciences Inc 20260427 0 27.51 28.875 26.02 26.8 182600 26.8 down down correct
FCAP.US First Capital Inc 20260427 0 52.6 54.22 52.6 53.59 3500 53.59 up up correct
FCBC.US First Community Bankshares Inc 20260427 0 42.35 45.1 42.35 43.37 89000 43.37 up up correct
FCCO.US First Community Corporation 20260427 0 30.1 30.39 30.04 30.19 60300 30.19 up up correct
FCEL.US FuelCell Energy Inc 20260427 0 11.18 11.18 10.07 10.68 3733700 10.68 down down correct
FCFS.US FirstCash Inc 20260427 0 219.31 220.01 213 217.35 480500 217.35 down down correct
FCNCA.US First Citizens BancShares Inc 20260427 0 1933.13 1994.28 1916.73 1973.53 81600 1973.53 up up correct
FCNCP.US First Citizens BancShares Inc 20260427 0 21.419 21.55 21.32 21.32 2200 21.32 down down correct
FCREX.US FCREX 20260427 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20260427 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20260427 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20260427 0 1.58 1.58 1.44 1.51 51000 1.51 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260427 0 45.77 46.15 44.32 45.75 6500 45.75 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260427 0 9.27 9.77 9.27 9.45 630400 9.45 up up correct
FDUS.US Fidus Investment Corporation 20260427 0 18.44 18.51 18.29 18.39 214100 18.39 down down correct
FECAX.US FECAX 20260427 0 22.15 22.15 22.15 22.15 0 22.15
FEIM.US Frequency Electronics Inc 20260427 0 51.24 52.14 48.89 50.07 115100 50.07 down down correct
FELE.US Franklin Electric Co. Inc 20260427 0 102.45 103.81 101.97 103.5 428000 103.5 up up correct
FEMY.US Femasys Inc. Common Stock 20260427 0 0.419 0.42 0.386 0.391 208600 0.391 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260427 0 6.82 7.105 6.82 6.85 125076 6.85 up up correct
FFBC.US First Financial Bancorp 20260427 0 30.64 31 30.58 30.75 811600 30.75 up up correct
FFBW.US FFBW Inc 20260427 0 15.461 15.461 15.461 15.461 0 15.461
FFIC.US Flushing Financial Corporation 20260427 0 16.06 16.24 15.89 16.06 255100 16.06
FFIN.US First Financial Bankshares Inc 20260427 0 31.89 32.7 31.89 32.43 624300 32.43 up up correct
FFIV.US F5 Networks Inc 20260427 0 301.94 304.64 295.68 297.72 934000 297.72 down down correct
FGBI.US First Guaranty Bancshares Inc 20260427 0 9.05 9.05 8.315 8.4 38200 8.4 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260427 0 18.32 18.349 17.8 17.99 8400 17.99 down up incorrect
FHB.US First Hawaiian Inc 20260427 0 26.59 27.345 26.49 27.28 2418100 27.28 up down incorrect
FHN.US PF 20260427 0 17.87 17.92 17.7375 17.91 13112 17.91 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260427 0 5.27 5.532 5.21 5.21 143652 5.21 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260427 0 34.91 35.58 34.81 35.33 1767300 35.33 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260427 0 16.08 16.41 16.01 16.16 9211 16.16 up up correct
FISI.US Financial Institutions Inc 20260427 0 33.91 34.57 33.46 34.56 94400 34.56 up up correct
FISV.US Fiserv Inc 20260427 0 60.41 61.61 60.41 61.27 4249400 61.27 up up correct
FITB.US Fifth Third Bancorp 20260427 0 49.66 50.46 49.51 50.33 5056000 50.33 up up correct
FITBI.US Fifth Third Bancorp 20260427 0 25.33 25.35 25.31 25.33 17400 25.33
FITBO.US Fifth Third Bancorp 20260427 0 19.49 19.51 19.39 19.39 10200 19.39 down down correct
FITBP.US Fifth Third Bancorp 20260427 0 24.1 24.11 23.9 23.91 4900 23.91 down down correct
FIVE.US Five Below Inc 20260427 0 235.39 235.99 230.19 234.25 721800 234.25 down down correct
FIVN.US Five9 Inc 20260427 0 16.518 16.92 16.34 16.56 2289600 16.56 up up correct
FIZZ.US National Beverage Corp 20260427 0 34.14 34.67 34.01 34.27 269600 34.27 up up correct
FKWL.US Franklin Wireless Corp 20260427 0 3.6 3.6 3.58 3.58 10900 3.58 down down correct
FLEX.US Flex Ltd 20260427 0 92.05 92.05 88.68 90.08 3698700 90.08 down down correct
FLGT.US Fulgent Genetics Inc 20260427 0 16.22 16.5 15.585 15.6 455900 15.6 down down correct
FLL.US Full House Resorts Inc 20260427 0 2.5 2.5 2.39 2.42 58100 2.42 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260427 0 13.43 13.92 12.565 13.36 5204700 13.36 down down correct
FLNT.US Fluent Inc 20260427 0 3.16 3.26 3.12 3.13 7000 3.13 down down correct
FLUX.US Flux Power Holdings Inc 20260427 0 1.25 1.255 1.19 1.22 35000 1.22 down down correct
FLWS.US 1 20260427 0 3.59 3.86 3.59 3.79 682500 3.79 up up correct
FLXN.US Flexion Therapeutics Inc 20260427 0 25.05 25.09 25.05 25.08 3398 25.08 up up correct
FLXS.US Flexsteel Industries Inc 20260427 0 48.82 55.27 48.82 54.51 132835 54.51 up up correct
FLYW.US Flywire Corporation 20260427 0 13.48 13.895 13.44 13.75 1023200 13.75 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260427 0 26.64 27.47 26.64 27.47 35233 27.47 up up correct
FMBH.US First Mid Bancshares Inc 20260427 0 43 43.62 43 43.39 79316 43.39 up up correct
FMNB.US Farmers National Banc Corp 20260427 0 14 14.18 13.96 14.15 353700 14.15 up up correct
FNCH.US Finch Therapeutics Group Inc 20260427 0 7.332 7.332 5.6 6.47 37975 6.47 down down correct
FNKO.US Funko Inc 20260427 0 4.375 4.49 4.31 4.31 367100 4.31 down down correct
FNLC.US The First Bancorp Inc 20260427 0 28.86 29.3 28.86 29 15100 29 up up correct
FNWB.US First Northwest Bancorp 20260427 0 10.19 10.215 9.84 9.84 62625 9.84 down down correct
FNWD.US Finward Bancorp Common Stock 20260427 0 33.51 34.99 33.11 33.53 8400 33.53 up up correct
FOLD.US Amicus Therapeutics Inc 20260427 0 14.49 14.49 14.49 14.49 0 14.49
FONR.US FONAR Corporation 20260427 0 18.83 18.87 18.83 18.86 91400 18.86 up up correct
FORA.US Forian Inc 20260427 0 2.15 2.16 2.15 2.15 77680 2.15
FORM.US FormFactor Inc 20260427 0 156.28 156.28 139.68 143.93 2919400 143.93 down down correct
FORR.US Forrester Research Inc 20260427 0 6.06 6.23 5.84 6.01 109000 6.01 down down correct
FORTY.US Formula Systems (1985) Ltd 20260427 0 138.09 138.09 136.2801 136.2801 790 136.2801 down down correct
FOSL.US Fossil Group Inc 20260427 0 4.72 4.8229 4.515 4.63 623404 4.63 down down correct
FOX.US Fox Corporation 20260427 0 56.03 57.39 56.03 57.12 753400 57.12 up up correct
FOXA.US Fox Corporation 20260427 0 62.92 64.07 62.73 63.86 3873200 63.86 up up correct
FOXF.US Fox Factory Holding Corp 20260427 0 17.7 17.91 16.918 17.15 614700 17.15 down down correct
FRAF.US Franklin Financial Services Corporation 20260427 0 55.62 57.41 55.6 56.76 81700 56.4175 up up correct
FRBA.US First Bank 20260427 0 16.41 16.83 16.31 16.74 63200 16.74 up up correct
FRHC.US Freedom Holding Corp 20260427 0 147.61 153.945 147.61 152 59500 152 up up correct
FRME.US First Merchants Corporation 20260427 0 39.59 40.52 39.59 40.31 308600 40.31 up up correct
FROG.US JFrog Ltd 20260427 0 45.27 47.06 45.23 46.18 1727500 46.18 up up correct
FROPX.US FROPX 20260427 0 14.68 14.68 14.68 14.68 0 14.68
FRPH.US FRP Holdings Inc 20260427 0 21.52 21.77 21.42 21.45 45900 21.45 down down correct
FRPT.US Freshpet Inc 20260427 0 66.05 67.59 64.85 65.45 847500 65.45 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260427 0 8.41 8.545 8.33 8.34 6129300 8.34 down down correct
FRST.US Primis Financial Corp 20260427 0 14.33 14.96 14.3 14.71 635800 14.71 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260427 0 2.16 2.16 1.95 2.01 100600 2.01 down down correct
FSBC.US Five Star Bancorp 20260427 0 40.5 41.3699 40.22 40.79 78401 40.79 up up correct
FSBW.US FS Bancorp Inc 20260427 0 41.26 41.88 41.05 41.14 39376 41.14 down down correct
FSEA.US First Seacoast Bancorp 20260427 0 11.39 12.3 11.3 12.25 17837 12.25 up up correct
FSLR.US First Solar Inc 20260427 0 195.04 198.66 191.87 197.48 1999700 197.48 up up correct
FSTR.US L.B. Foster Company 20260427 0 31.92 32.48 31.2 31.81 88700 31.81 down up incorrect
FSV.US FirstService Corporation 20260427 0 145.59 147.78 145.44 146.8 262700 146.8 up down incorrect
FTCI.US FTC Solar Inc 20260427 0 5.06 5.26 4.89 4.93 40700 4.93 down down correct
FTDR.US Frontdoor Inc 20260427 0 60.61 61.67 60.25 60.5 580900 60.5 down down correct
FTEK.US Fuel Tech Inc 20260427 0 1.38 1.41 1.36 1.37 115091 1.37 down down correct
FTFT.US Future FinTech Group Inc 20260427 0 1.54 1.67 1.45 1.63 236800 1.63 up up correct
FTHM.US Fathom Holdings Inc 20260427 0 0.9257 0.998 0.9137 0.9863 158224 0.9863 up down incorrect
FTNT.US Fortinet Inc 20260427 0 84.1 86.76 83.78 85.67 5679500 85.67 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260427 0 8.74 8.74 8.69 8.7 178700 8.7 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260427 0 7.485 7.89 7.01 7.72 1145300 7.72 up down incorrect
FULT.US Fulton Financial Corporation 20260427 0 21.65 21.98 21.57 21.92 2091300 21.92 up down incorrect
FULTP.US Fulton Financial Corporation 20260427 0 19 19 18.74 18.755 11700 18.755 down down correct
FUNC.US First United Corporation 20260427 0 38.04 38.34 37.65 37.91 8800 37.91 down down correct
FUND.US Sprott Focus Trust Inc 20260427 0 10.08 10.2 10.04 10.18 23600 10.18 up up correct
FUSB.US First US Bancshares Inc 20260427 0 16.2 16.25 15.34 15.69 21500 15.69 down down correct
FUTU.US Futu Holdings Limited 20260427 0 159.615 160.68 158.59 160.01 539400 160.01 up up correct
FVCB.US FVCBankcorp Inc 20260427 0 15.75 15.98 15.6 15.74 280800 15.74 down down correct
FWONA.US Formula One Group 20260427 0 81.25 82.39 79.78 79.92 109800 79.92 down down correct
FWONK.US Formula One Group 20260427 0 88.26 89.65 86.67 86.71 1767800 86.71 down down correct
FWRD.US Forward Air Corporation 20260427 0 23.6 23.9 22.83 22.85 546400 22.85 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260427 0 13.21 13.37 12.92 13.16 856100 13.16 down down correct
FXNC.US First National Corporation 20260427 0 28.17 28.7 28.17 28.27 71100 28.27 up up correct
GABC.US German American Bancorp Inc 20260427 0 43.39 44.155 42.25 43.93 119442 43.93 up up correct
GAIA.US Gaia Inc 20260427 0 3.03 3.12 3.02 3.06 31300 3.06 up up correct
GAIN.US Gladstone Investment Corporation 20260427 0 16.25 16.94 16.25 16.43 569100 16.43 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260427 0 24.975 24.99 24.97 24.97 5300 24.97 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260427 0 24.11 24.11 24.11 24.11 300 24.11
GALT.US Galectin Therapeutics Inc 20260427 0 2.33 2.49 2.31 2.37 180200 2.37 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260427 0 3.65 3.82 3.62 3.81 495285 3.81 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260427 0 0.645 0.66 0.541 0.556 6468100 0.556 down up incorrect
GANX.US Gain Therapeutics Inc 20260427 0 1.99 2.02 1.93 1.95 495327 1.95 down up incorrect
GASS.US StealthGas Inc 20260427 0 9.41 9.72 9.39 9.67 113504 9.67 up down incorrect
GBCI.US Glacier Bancorp Inc 20260427 0 48.83 49.63 48.65 49.4 989800 49.4 up up correct
GBDC.US Golub Capital BDC Inc 20260427 0 13.35 13.44 13.27 13.4 1069200 13.4 up up correct
GBLI.US Global Indemnity Group LLC 20260427 0 28.57 28.57 27.69 27.97 3000 27.97 down down correct
GBNY.US Generations Bancorp NY Inc 20260427 0 14.81 14.81 14.81 14.81 1 14.81
GCBC.US Greene County Bancorp Inc 20260427 0 23.28 24.19 23.28 24.19 21900 24.19 up down incorrect
GCMG.US GCM Grosvenor Inc 20260427 0 10.75 10.99 10.66 10.82 511292 10.82 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260427 0 22.54 22.54 22.54 22.54 0 22.54
GDEN.US Golden Entertainment Inc 20260427 0 28.33 28.65 28.32 28.42 1270840 25.6825 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260427 0 16.2 17.005 16.2 16.68 2437 16.68 up up correct
GDEVW.US Nexters Inc. Warrant 20260427 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260427 0 2.3 2.37 2.28 2.28 1129100 2.28 down down correct
GDS.US GDS Holdings Limited 20260427 0 45 45.49 43.85 43.99 722800 43.99 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260427 0 5.7 5.8 5.58 5.59 775900 5.59 down down correct
GECC.US Great Elm Capital Corporation 20260427 0 5.55 5.59 5.51 5.52 33633 5.52 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260427 0 25.1 25.2 25.1 25.1 2300 25.1
GEG.US Great Elm Group Inc 20260427 0 2.09 2.11 2.06 2.06 2000 2.06 down down correct
GENC.US Gencor Industries Inc 20260427 0 14.75 15.0525 14.75 14.88 13054 14.88 up up correct
GENE.US Genetic Technologies Limited 20260427 0 1898 1905.299 1898 1898.9 839 1898.9 up up correct
GEOS.US Geospace Technologies Corporation 20260427 0 10.43 10.85 10.175 10.44 197542 10.44 up up correct
GERN.US Geron Corporation 20260427 0 1.5 1.59 1.5 1.53 12325300 1.53 up up correct
GEVO.US Gevo Inc 20260427 0 1.79 1.87 1.76 1.79 3025500 1.79
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260427 0 0.5 0.56 0.5 0.548 388400 0.548 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260427 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260427 0 61.89 61.98 59.2 60.35 3575100 60.35 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260427 0 43.31 44.16 42.86 43.07 1007000 43.07 down down correct
GH.US Guardant Health Inc 20260427 0 88.77 91.18 87.11 88.5 1503700 88.5 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260427 0 20.39 20.94 19.46 19.595 256200 19.595 down up incorrect
GIGGU.US GigCapital4 Inc 20260427 0 11 11 11 11 0 11
GIGGW.US GigCapital4 Inc 20260427 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260427 0 1.47 1.57 1.47 1.49 4200 1.49 up up correct
GIII.US G 20260427 0 31.3 31.84 31.24 31.68 290600 31.68 up up correct
GILD.US Gilead Sciences Inc 20260427 0 128.8 130.33 127.64 127.75 8170300 127.75 down down correct
GILT.US Gilat Satellite Networks Ltd 20260427 0 17.52 17.58 17.2 17.37 383000 17.37 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260427 0 0.268 0.284 0.263 0.276 232200 0.276 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260427 0 0.0475 0.0475 0.0475 0.0475 150 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260427 0 24.45 24.45 24.45 24.45 0 24.45
GLAD.US Gladstone Capital Corporation 20260427 0 18.29 18.5 18.06 18.41 209500 18.41 up up correct
GLBE.US Global 20260427 0 31.6 32.54 31.435 32.16 1076700 32.16 up up correct
GLBS.US Globus Maritime Limited 20260427 0 2.16 2.35 2.16 2.23 143400 2.23 up up correct
GLBZ.US Glen Burnie Bancorp 20260427 0 5.1 5.25 5.1 5.15 1840 5.15 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260427 0 7.32 7.42 7.32 7.39 22400 7.39 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260427 0 0.626 0.655 0.62 0.624 92300 0.624 down down correct
GLNG.US Golar LNG Limited 20260427 0 52.63 53.24 52.34 52.83 638400 52.83 up up correct
GLPG.US Galapagos NV 20260427 0 28.46 28.75 28.44 28.47 141400 28.47 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260427 0 47.37 48.035 47.2 47.27 2954000 47.27 down down correct
GLRE.US Greenlight Capital Re Ltd 20260427 0 19.02 19.26 18.72 18.86 242700 18.86 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260427 0 23.95 23.95 23.95 23.95 0 23.95
GLSI.US Greenwich LifeSciences Inc 20260427 0 23.99 24.96 23.76 23.99 63700 23.99
GLTO.US Galecto Inc 20260427 0 24.49 26.23 24.4 25.5 267474 25.5 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260427 0 20.21 20.42 19.04 19.29 598450 19.29 down down correct
GMBL.US Esports Entertainment Group Inc 20260427 0 0.17 0.17 0.17 0.17 1 0.17
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260427 0 0.027 0.027 0.025 0.025 25900 0.025 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260427 0 23.32 23.32 23.32 23.32 0 23.32
GNLN.US Greenlane Holdings Inc 20260427 0 3.95 5 3.95 4.37 83600 4.37 up up correct
GNPX.US Genprex Inc 20260427 0 1.02 1.03 0.92 0.93 732900 0.93 down down correct
GNSS.US Genasys Inc 20260427 0 1.9 1.92 1.858 1.92 33763 1.92 up up correct
GNTX.US Gentex Corporation 20260427 0 23.97 24.82 23.83 23.86 4669000 23.86 down down correct
GO.US Grocery Outlet Holding Corp 20260427 0 7.75 8.03 7.75 8.01 1891100 8.01 up up correct
GOCO.US GoHealth Inc 20260427 0 1.18 1.18 1.13 1.17 50972 1.17 down down correct
GOGO.US Gogo Inc 20260427 0 4.03 4.115 3.915 4.05 1857400 4.05 up up correct
GOOD.US Gladstone Commercial Corporation 20260427 0 12.57 12.73 12.57 12.6 337300 12.6 up up correct
GOODN.US Gladstone Commercial Corporation 20260427 0 22.04 22.15 22 22.115 3400 22.115 up up correct
GOOG.US Alphabet Inc 20260427 0 343.88 350.9 340.81 348.52 17443000 348.52 up up correct
GOOGL.US Alphabet Inc 20260427 0 345.98 353.18 342.73 350.34 28576900 350.34 up up correct
GOSS.US Gossamer Bio Inc 20260427 0 0.364 0.38 0.34 0.349 6299100 0.349 down up incorrect
GOVX.US GeoVax Labs Inc 20260427 0 1.12 1.14 1.1 1.11 39900 1.11 down up incorrect
GP.US GreenPower Motor Company Inc 20260427 0 0.933 1.07 0.92 0.977 177200 0.977 up down incorrect
GPRE.US Green Plains Inc 20260427 0 16.38 16.56 16 16.46 832144 16.46 up down incorrect
GPRO.US GoPro Inc 20260427 0 1.33 1.43 1.25 1.38 8743300 1.38 up up correct
GRBK.US Green Brick Partners Inc 20260427 0 70.71 71.25 70.22 70.87 141700 70.87 up up correct
GRCL.US Gracell Biotechnologies Inc 20260427 0 379.9 379.9 356.15 373.2 4250 373.2 down down correct
GREE.US Greenidge Generation Holdings Inc 20260427 0 1.21 1.22 1.17 1.18 87200 1.18 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260427 0 20 20.37 20 20.37 5000 20.37 up up correct
GRFS.US Grifols S.A 20260427 0 8.12 8.17 8.04 8.13 741500 8.13 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260427 0 25.13 25.13 25.13 25.13 0 25.13
GRIN.US Grindrod Shipping Holdings Ltd 20260427 0 30.55 30.556 30.55 30.556 2000 30.556 up up correct
GRMN.US Garmin Ltd 20260427 0 259.03 259.62 255.64 257.33 832400 257.33 down down correct
GRNQ.US Greenpro Capital Corp 20260427 0 2.45 2.45 2.39 2.435 1400 2.435 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260427 0 2.66 2.68 2.56 2.56 16100 2.56 down down correct
GRPN.US Groupon Inc 20260427 0 14.3 15.49 14.3 14.96 1504700 14.96 up up correct
GRTX.US Galera Therapeutics Inc 20260427 0 0.11 0.11 0.1 0.102 50213 0.102 down down correct
GRVY.US Gravity Co. Ltd 20260427 0 62.29 63.19 61 61 18100 61 down down correct
GRWG.US GrowGeneration Corp 20260427 0 1.37 1.395 1.33 1.38 548026 1.38 up up correct
GSBC.US Great Southern Bancorp Inc 20260427 0 67.27 68.7 67.2 67.91 107941 67.91 up up correct
GSHD.US Goosehead Insurance Inc 20260427 0 48.18 50.6 48.13 48.25 343800 48.25 up up correct
GSIT.US GSI Technology Inc 20260427 0 7.77 7.77 7.12 7.18 955000 7.18 down down correct
GSM.US Ferroglobe PLC 20260427 0 4.52 4.61 4.43 4.57 1134000 4.57 up up correct
GSRDX.US GSRDX 20260427 0 7.5 7.5 7.5 7.5 0 7.5
GSREX.US GSREX 20260427 0 7.5 7.5 7.5 7.5 0 7.5
GSRHX.US GSRHX 20260427 0 7.98 7.98 7.98 7.98 0 7.98
GSRJX.US GSRJX 20260427 0 7.51 7.51 7.51 7.51 0 7.51
GSRQX.US GSRQX 20260427 0 7.67 7.67 7.67 7.67 0 7.67
GT.US The Goodyear Tire & Rubber Company 20260427 0 7.07 7.26 7.07 7.14 9885100 7.14 up up correct
GTBP.US GT Biopharma Inc 20260427 0 0.315 0.317 0.271 0.28 1060800 0.28 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260427 0 0.686 0.702 0.68 0.701 72300 0.701 up up correct
GTIM.US Good Times Restaurants Inc 20260427 0 1.27 1.29 1.27 1.29 4900 1.29 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260427 0 21.32 21.83 21.12 21.45 3508700 21.45 up down incorrect
GTX.US Garrett Motion Inc 20260427 0 21.04 21.255 20.615 20.89 1916600 20.89 down up incorrect
GURE.US Gulf Resources Inc 20260427 0 4.78 4.9613 3.53 3.53 152273 3.53 down up incorrect
GWRS.US Global Water Resources Inc 20260427 0 7.45 7.54 7.44 7.45 58000 7.45
GYRO.US Gyrodyne LLC 20260427 0 7.62 7.62 7.62 7.62 0 7.62
HAFC.US Hanmi Financial Corporation 20260427 0 30.52 31.07 30.135 30.75 243532 30.75 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260427 0 0.9 0.95 0.88 0.93 1290700 0.93 up up correct
HALL.US Hallmark Financial Services Inc 20260427 0 0.07 0.07 0.07 0.07 0 0.07
HALO.US Halozyme Therapeutics Inc 20260427 0 65.4 66.66 64.15 64.49 1321800 64.49 down down correct
HAS.US Hasbro Inc 20260427 0 95.64 96.69 94.48 94.69 1480500 94.69 down down correct
HBAN.US Huntington Bancshares Incorporated 20260427 0 16.41 16.63 16.4 16.53 22405700 16.53 up up correct
HBANM.US Huntington Bancshares Incorporated 20260427 0 21.97 22.2 21.97 22.132 4900 22.132 up up correct
HBANP.US Huntington Bancshares Incorporated 20260427 0 17.11 17.13 17.02 17.02 42200 17.02 down down correct
HBCP.US Home Bancorp Inc 20260427 0 61.96 63.65 61.96 62.82 67185 62.82 up up correct
HBIO.US Harvard Bioscience Inc 20260427 0 6.78 6.91 6.52 6.83 32367 6.83 up up correct
HBNC.US Horizon Bancorp Inc 20260427 0 17.74 18.18 17.74 18.05 342900 18.05 up up correct
HBT.US HBT Financial Inc 20260427 0 28.23 28.355 27.545 27.79 92900 27.79 down down correct
HCAT.US Health Catalyst Inc 20260427 0 1.38 1.465 1.3 1.37 923152 1.37 down down correct
HCKT.US The Hackett Group Inc 20260427 0 12.98 13.2 12.85 12.86 184200 12.86 down up incorrect
HCM.US HUTCHMED (China) Limited 20260427 0 13.83 13.83 13.45 13.45 25100 13.45 down up incorrect
HCSG.US Healthcare Services Group Inc 20260427 0 22.24 22.51 21.59 21.7 683500 21.7 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260427 0 2.2 2.27 2.11 2.23 92500 2.23 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260427 0 0.386 0.479 0.335 0.439 31992500 0.439 up up correct
HDSN.US Hudson Technologies Inc 20260427 0 6.32 6.41 6.28 6.33 343600 6.33 up up correct
HELE.US Helen of Troy Limited 20260427 0 24 24.42 23.25 23.39 897900 23.39 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260427 0 0.069 0.069 0.05 0.062 234600 0.062 down down correct
HEPS.US D 20260427 0 2.78 2.83 2.75 2.78 104100 2.78
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260427 0 19.49 19.5 18.9626 18.9626 149 18.9626 down down correct
HFFG.US HF Foods Group Inc 20260427 0 1.98 2.01 1.945 1.97 80600 1.97 down down correct
HFWA.US Heritage Financial Corporation 20260427 0 26.47 27.4 26.44 27.34 329890 27.34 up up correct
HGBL.US Heritage Global Inc 20260427 0 1.38 1.43 1.38 1.41 43300 1.41 up up correct
HIFS.US Hingham Institution for Savings 20260427 0 284.8 291.55 283.95 291.55 32300 291.55 up up correct
HIHO.US Highway Holdings Limited 20260427 0 0.839 0.8529 0.8233 0.83 17601 0.83 down down correct
HIMX.US Himax Technologies Inc 20260427 0 11.92 12.2 11.18 11.5 3059100 11.5 down down correct
HITI.US High Tide Inc. Common Shares 20260427 0 2.48 2.565 2.45 2.55 552753 2.55 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260427 0 2.51 2.55 2.4 2.45 9819900 2.45 down down correct
HLIT.US Harmonic Inc 20260427 0 10.56 10.61 10.41 10.49 870700 10.49 down down correct
HLMN.US Hillman Solutions Corp 20260427 0 8.86 9.03 8.68 8.78 2172200 8.78 down down correct
HLNE.US Hamilton Lane Incorporated 20260427 0 94.8 95.685 87.87 89.46 2550000 89.46 down down correct
HNNA.US Hennessy Advisors Inc 20260427 0 9.92 9.92 9.75 9.76 1600 9.76 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260427 0 25.01 25.01 25.01 25.01 0 25.01
HNRG.US Hallador Energy Company 20260427 0 15.87 16.455 15.87 16.39 737600 16.39 up up correct
HNST.US The Honest Company Inc 20260427 0 3.55 3.595 3.475 3.48 1640400 3.48 down down correct
HOFT.US Hooker Furniture Corporation 20260427 0 12.89 13.58 12.5 12.82 66100 12.82 down down correct
HON.US Honeywell International Inc 20260427 0 213.36 214.13 210.52 212.05 3615500 212.05 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260427 0 84.28 85.7 83.115 83.95 20100400 83.95 down down correct
HOOK.US HOOKIPA Pharma Inc 20260427 0 1.1 1.1 1.1 1.1 4200 1.1
HOPE.US Hope Bancorp Inc 20260427 0 12.58 12.78 12.45 12.65 1103800 12.65 up up correct
HOTH.US Hoth Therapeutics Inc 20260427 0 0.8 0.8 0.77 0.78 382300 0.78 down down correct
HOWL.US Werewolf Therapeutics Inc 20260427 0 0.818 0.875 0.818 0.83 299400 0.83 up up correct
HPK.US HighPeak Energy Inc 20260427 0 6.25 6.52 6.25 6.33 638800 6.33 up up correct
HQI.US HireQuest Inc 20260427 0 10.92 11.5 10.59 11.21 37400 11.21 up up correct
HQY.US HealthEquity Inc 20260427 0 81.95 85.3 81.95 83.52 954000 83.52 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260427 0 30.65 31.72 30.455 31.05 834000 31.05 up up correct
HROW.US Harrow Health Inc 20260427 0 39.55 41.78 39.32 41.41 638500 41.41 up up correct
HRTX.US Heron Therapeutics Inc 20260427 0 1.2 1.28 1.18 1.19 3974351 1.19 down down correct
HRZN.US Horizon Technology Finance Corporation 20260427 0 3.89 3.9 3.8 3.87 1321500 3.87 down down correct
HSDT.US Helius Medical Technologies Inc 20260427 0 2.16 2.38 2.11 2.12 238200 2.12 down down correct
HSIC.US Henry Schein Inc 20260427 0 77.54 78.02 77.13 77.2 1189600 77.2 down down correct
HST.US Host Hotels & Resorts Inc 20260427 0 20.98 21.11 20.84 20.88 6878100 20.88 down down correct
HSTM.US HealthStream Inc 20260427 0 21.2 21.76 21.2 21.43 133600 21.43 up up correct
HTHT.US Huazhu Group Limited 20260427 0 51.17 51.84 49.4 49.86 2445000 49.86 down up incorrect
HTLD.US Heartland Express Inc 20260427 0 12.96 13.43 12.9 13.27 684400 13.27 up up correct
HTOO.US Fusion Fuel Green PLC 20260427 0 3.44 3.48 3.346 3.44 20100 3.44
HUBG.US Hub Group Inc 20260427 0 42.96 44.02 42.21 43.83 405700 43.83 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260427 0 1.18 1.2 1.18 1.2 1300 1.2 up down incorrect
HUIZ.US Huize Holding Limited 20260427 0 1.75 1.75 1.66 1.66 3800 1.66 down up incorrect
HUMA.US Humacyte Inc 20260427 0 0.71 0.83 0.7 0.806 8082700 0.806 up down incorrect
HUMAW.US Humacyte Inc 20260427 0 0.075 0.08 0.075 0.08 10065 0.08 up down incorrect
HURC.US Hurco Companies Inc 20260427 0 16.47 16.75 16.47 16.52 8500 16.52 up down incorrect
HURN.US Huron Consulting Group Inc 20260427 0 126.51 130.33 121.57 127.12 157400 127.12 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260427 0 76.87 76.89 74.12 75.71 2540400 75.71 down down correct
HWBK.US Hawthorn Bancshares Inc 20260427 0 34.12 34.61 33.99 33.99 5300 33.99 down down correct
HWC.US Hancock Whitney Corporation 20260427 0 67 68.28 66.45 67.64 700700 67.64 up up correct
HWCPZ.US HWCPZ 20260427 0 22.66 22.7 22.42 22.435 15600 22.435 down down correct
HWKN.US Hawkins Inc 20260427 0 169.56 172 167.03 170.73 130900 170.73 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260427 0 1.05 1.05 0.99 0.99 17100 0.99 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260427 0 37.39 38.34 36.3 38.12 1099500 38.12 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260427 0 10.57 10.87 10.57 10.69 741200 10.69 up up correct
IBCP.US Independent Bank Corporation 20260427 0 33.36 34.04 33.33 33.51 146500 33.51 up up correct
IBEX.US IBEX Limited 20260427 0 28.19 28.55 27.66 27.68 110900 27.68 down down correct
IBKR.US Interactive Brokers Group Inc 20260427 0 76.55 78.22 76.45 77.59 3599200 77.59 up up correct
IBOC.US International Bancshares Corporation 20260427 0 71.31 72.13 71.31 71.68 249300 71.68 up up correct
IBRX.US ImmunityBio Inc 20260427 0 7.36 7.5 7.06 7.29 11120100 7.29 down down correct
ICCC.US ImmuCell Corporation 20260427 0 8.26 8.35 8.15 8.25 22600 8.25 down up incorrect
ICCM.US Icecure Medical 20260427 0 0.3 0.3 0.28 0.284 471900 0.284 down down correct
ICFI.US ICF International Inc 20260427 0 67.89 69.45 65.86 66.22 571414 66.22 down down correct
ICHR.US Ichor Holdings Ltd 20260427 0 70.86 71.2 65.92 70.68 1010500 70.68 down down correct
ICLR.US ICON Public Limited Company 20260427 0 102.42 103.34 99.37 103.21 3350300 103.21 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260427 0 1.86 2 1.82 1.89 49000 1.89 up up correct
ICUI.US ICU Medical Inc 20260427 0 123.95 126.19 121.48 122.85 286800 122.85 down up incorrect
IDCC.US InterDigital Inc 20260427 0 369.17 373.82 354.77 362.24 337600 362.24 down up incorrect
IDN.US Intellicheck Inc 20260427 0 7.955 8.47 7.81 7.93 516750 7.93 down down correct
IDXX.US IDEXX Laboratories Inc 20260427 0 563.47 579.62 562.49 574.95 665600 574.95 up up correct
IDYA.US IDEAYA Biosciences Inc 20260427 0 30.5 31.31 29.35 29.48 961600 29.48 down down correct
IEP.US Icahn Enterprises L.P 20260427 0 8.15 8.24 8.06 8.06 674500 8.06 down down correct
IESC.US IES Holdings Inc 20260427 0 604.75 610.59 577.68 606.97 198600 606.97 up up correct
IFBD.US Infobird Co. Ltd 20260427 0 1.09 1.09 0.9655 1.03 2353 1.03 down down correct
IFMK.US iFresh Inc 20260427 0 0.0005 0.0005 0.0005 0.0005 379 0.0005
IFRX.US InflaRx N.V 20260427 0 1.52 1.63 1.47 1.61 858800 1.61 up up correct
IGIC.US International General Insurance Holdings Ltd 20260427 0 26.32 26.65 26.254 26.4 13600 26.4 up up correct
IHRT.US iHeartMedia Inc 20260427 0 5.48 6.1499 5.06 5.25 5642589 5.25 down down correct
III.US Information Services Group Inc 20260427 0 4.09 4.13 4.05 4.07 133600 4.07 down down correct
IIIV.US i3 Verticals Inc 20260427 0 21.5 22.3 21.33 21.6 295263 21.6 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260427 0 0.5644 0.5753 0.49 0.509 299456 0.509 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260427 0 0.069 0.069 0.069 0.069 200 0.069
IKT.US Inhibikase Therapeutics Inc 20260427 0 1.86 1.92 1.85 1.89 690400 1.89 up up correct
ILMN.US Illumina Inc 20260427 0 126.93 129.28 126.93 128.52 1273500 128.52 up up correct
ILPT.US Industrial Logistics Properties Trust 20260427 0 7.55 7.632 7.43 7.58 469800 7.58 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260427 0 10.15 10.15 10.15 10.15 400 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20260427 0 0.01 0.01 0.01 0.01 1800 0.01
IMCC.US IM Cannabis Corp 20260427 0 0.294 0.294 0.27 0.277 279500 0.277 down down correct
IMCR.US Immunocore Holdings plc 20260427 0 29.06 29.95 28.435 28.56 351661 28.56 down down correct
IMKTA.US Ingles Markets Incorporated 20260427 0 90.57 92 89.91 90.03 121233 90.03 down down correct
IMMP.US Immutep Limited 20260427 0 0.5478 0.55 0.5201 0.5245 1410370 0.5245 down down correct
IMMR.US Immersion Corporation 20260427 0 6.1 6.11 5.89 5.97 395600 5.97 down down correct
IMNM.US Immunome Inc 20260427 0 23.42 24.65 23.42 23.49 1110200 23.49 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260427 0 44.38 44.38 42.06 43.35 88100 43.35 down down correct
IMRA.US IMARA Inc 20260427 0 15.51 15.605 15.397 15.397 3400 15.397 down down correct
IMRN.US Immuron Limited 20260427 0 0.851 0.871 0.775 0.871 76400 0.871 up up correct
IMRX.US Immuneering Corporation 20260427 0 6.04 6.22 5.719 5.76 761500 5.76 down down correct
IMTE.US Integrated Media Technology Limited 20260427 0 0.51 0.538 0.51 0.53 17900 0.53 up up correct
IMTX.US Immatics N.V 20260427 0 11.4 11.65 11.3 11.35 358300 11.35 down down correct
IMUX.US Immunic Inc 20260427 0 8.64 10.299 8.5 9.98 409600 9.98 up up correct
IMVT.US Immunovant Inc 20260427 0 28.56 29.26 28.47 28.62 934900 28.62 up up correct
IMXI.US International Money Express Inc 20260427 0 15.9 15.935 15.9 15.92 126500 15.92 up up correct
INAB.US IN8bio Inc. Common Stock 20260427 0 1.48 1.61 1.48 1.56 131100 1.56 up up correct
INBK.US First Internet Bancorp 20260427 0 22.39 23 21.91 22.76 69700 22.76 up up correct
INBKZ.US INBKZ 20260427 0 24.95 25.25 24.767 25 4500 25 up up correct
INBX.US Inhibrx Inc 20260427 0 129.15 133 125.425 131.45 780800 131.45 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260427 0 0.93 0.93 0.891 0.899 24400 0.899 down up incorrect
INCY.US Incyte Corporation 20260427 0 94.5 97.66 94.5 95.72 2148500 95.72 up down incorrect
INDB.US Independent Bank Corp 20260427 0 77.75 79.18 77.75 78.1 553300 78.1 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260427 0 3.82 4.22 3.75 3.96 16939200 3.96 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260427 0 3.2 3.43 3.05 3.43 7200 3.43 up up correct
INGN.US Inogen Inc 20260427 0 7.05 7.32 7.05 7.25 255100 7.25 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260427 0 10.95 11.17 10.641 11.14 14200 11.14 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260427 0 0.782 0.8 0.729 0.733 25800 0.733 down down correct
INMB.US INmune Bio Inc 20260427 0 1.4 1.5199 1.4 1.47 225114 1.47 up up correct
INMD.US InMode Ltd 20260427 0 14.4 14.49 14.305 14.31 352500 14.31 down down correct
INN.US PF 20260427 0 17.63 17.7699 17.6 17.64 1669 17.64 up up correct
INNV.US InnovAge Holding Corp 20260427 0 7.93 8.19 7.93 8.09 198100 8.09 up up correct
INO.US Inovio Pharmaceuticals Inc 20260427 0 1.15 1.23 1.14 1.17 2882400 1.17 up up correct
INOD.US Innodata Inc 20260427 0 42.27 42.5 41.26 41.83 828800 41.83 down down correct
INOV.US Inovalon Holdings Inc 20260427 0 35.8 35.8 35.72 35.774 2500 35.774 down down correct
INSE.US Inspired Entertainment Inc 20260427 0 7.01 7.312 6.97 7 51900 7 down up incorrect
INSG.US Inseego Corp 20260427 0 14.99 15.06 14.77 14.83 70000 14.83 down up incorrect
INSM.US Insmed Incorporated 20260427 0 135.58 139.54 135.18 135.98 1116800 135.98 up down incorrect
INTA.US Intapp Inc. Common Stock 20260427 0 21.95 22.905 21.74 22.14 732600 22.14 up down incorrect
INTC.US Intel Corporation 20260427 0 83.67 87.1 82.61 84.99 178820200 84.99 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260427 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260427 0 36.62 39.4 36.35 39.4 19400 39.4 up up correct
INTU.US Intuit Inc 20260427 0 390.05 398.99 384.68 389.92 2380800 389.92 down down correct
INTZ.US Intrusion Inc 20260427 0 0.8233 0.848 0.8091 0.8123 97439 0.8123 down down correct
INVA.US Innoviva Inc 20260427 0 23.93 23.93 23.19 23.36 541200 23.36 down down correct
INVE.US Identiv Inc 20260427 0 4.37 4.84 4.34 4.75 999500 4.75 up up correct
INVZ.US Innoviz Technologies Ltd 20260427 0 0.723 0.748 0.66 0.661 3000700 0.661 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260427 0 0.0067 0.0067 0.0051 0.0054 227207 0.0054 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260427 0 74.04 75.1 72.21 72.23 2311634 72.23 down down correct
IOSP.US Innospec Inc 20260427 0 76.82 78.02 76.39 77.68 203400 77.68 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260427 0 3.45 3.59 3.42 3.43 10322800 3.43 down down correct
IPAR.US Inter Parfums Inc 20260427 0 91.37 93.04 90.75 91.28 384000 91.28 down down correct
IPDN.US Professional Diversity Network Inc 20260427 0 0.8782 0.904 0.832 0.8366 60807 0.8366 down down correct
IPGP.US IPG Photonics Corporation 20260427 0 125.55 125.55 111.7 116.67 533300 116.67 down down correct
IPHA.US Innate Pharma S.A 20260427 0 1.39 1.4 1.36 1.4 9900 1.4 up up correct
IPSC.US Century Therapeutics Inc. 20260427 0 2.23 2.32 2.22 2.25 568600 2.25 up down incorrect
IPW.US iPower Inc. 20260427 0 1.02 1.05 0.98 0.985 308900 0.985 down up incorrect
IPWR.US Ideal Power Inc 20260427 0 4.84 4.89 3.99 4.14 816400 4.14 down up incorrect
IQ.US iQIYI Inc 20260427 0 1.2 1.2 1.1 1.11 12979600 1.11 down up incorrect
IRDM.US Iridium Communications Inc 20260427 0 38.96 39.81 35.82 37.4 2770000 37.4 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260427 0 50.22 50.37 47.66 48.36 33168600 48.36 down up incorrect
IRIX.US IRIDEX Corporation 20260427 0 1.07 1.12 1.07 1.08 78032 1.08 up down incorrect
IRMD.US IRadimed Corporation 20260427 0 88.57 92.085 88.315 89.08 108347 89.08 up down incorrect
IRTC.US iRhythm Technologies Inc 20260427 0 122.38 128.9 120.24 125.96 572500 125.96 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260427 0 3.92 4.07 3.92 4.04 1918896 4.04 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260427 0 0.13 0.13 0.115 0.123 281728 4.92 down down correct
ISRG.US Intuitive Surgical Inc 20260427 0 481 486.77 469.2 470.99 2028000 470.99 down down correct
ISSC.US Innovative Solutions and Support Inc 20260427 0 19.78 21.06 19.76 20.97 417100 20.97 up up correct
ISTR.US Investar Holding Corporation 20260427 0 27.71 28.395 27.57 27.72 144500 27.72 up up correct
ITIC.US Investors Title Company 20260427 0 246.5 249.15 239.91 240.99 24600 240.99 down down correct
ITRI.US Itron Inc 20260427 0 89.03 89.66 85 86.92 1979000 86.92 down up incorrect
ITRM.US Iterum Therapeutics plc 20260427 0 0.0102 0.019 0.01 0.0186 120963 0.0186 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260427 0 57.7 58.4 56.7 56.87 123400 56.87 down up incorrect
IVA.US Inventiva S.A 20260427 0 5.15 5.23 5.04 5.13 186600 5.13 down up incorrect
IZEA.US IZEA Worldwide Inc 20260427 0 4.3 4.395 4.25 4.28 49200 4.28 down down correct
JACK.US Jack in the Box Inc 20260427 0 12.69 13.25 12.52 13.2 667100 13.2 up up correct
JAGX.US Jaguar Health Inc 20260427 0 0.383 0.383 0.28 0.28 42389 9.8 down down correct
JAKK.US JAKKS Pacific Inc 20260427 0 22.16 22.47 21.88 21.94 42400 21.94 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260427 0 15.01 15.44 15.01 15.23 914100 15.23 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260427 0 198.16 204.52 198.16 201.22 1310600 201.22 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260427 0 248.73 251.52 245.94 250.16 679700 250.16 up up correct
JBLU.US JetBlue Airways Corporation 20260427 0 5.27 5.38 4.91 4.94 33309600 4.94 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260427 0 80.48 81.08 78.34 78.46 89500 78.46 down down correct
JD.US JD.com Inc 20260427 0 29.76 30.13 29.715 29.75 4461200 29.75 down down correct
JFIN.US Jiayin Group Inc 20260427 0 4.67 4.69 4.523 4.62 21700 4.62 down down correct
JFU.US 9F Inc 20260427 0 2.86 3.1 2.86 3.1 3600 3.1 up up correct
JG.US Aurora Mobile Limited 20260427 0 6.81 7.3 6.75 7.08 11822 7.08 up up correct
JJSF.US J & J Snack Foods Corp 20260427 0 83.93 86.68 83.93 86.05 318100 86.05 up up correct
JKHY.US Jack Henry & Associates Inc 20260427 0 150.75 153.15 150.51 151.01 774200 151.01 up up correct
JOUT.US Johnson Outdoors Inc 20260427 0 51.59 53.01 51.37 52.6 52900 52.6 up up correct
JPM.US PM 20260427 0 18.04 18.08 17.96 17.96 91596 17.96 down down correct
JRSH.US Jerash Holdings (US) Inc 20260427 0 3.42 3.54 3.42 3.49 113000 3.49 up up correct
JRVR.US James River Group Holdings Ltd 20260427 0 6.32 6.41 6.315 6.38 183000 6.38 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260427 0 18.57 18.68 18.5 18.56 6800 18.56 down down correct
JSPR.US Jasper Therapeutics Inc 20260427 0 0.86 0.958 0.849 0.93 354100 0.93 up up correct
JSPRW.US Jasper Therapeutics Inc 20260427 0 0.0204 0.0204 0.0204 0.0204 67826 0.0204
JVA.US Coffee Holding Co. Inc 20260427 0 4.56 5.01 4.55 4.92 99400 4.92 up up correct
JWEL.US Jowell Global Ltd 20260427 0 2.76 2.76 2.55 2.552 6300 2.552 down down correct
JYNT.US The Joint Corp 20260427 0 9.01 9.35 9.01 9.08 48000 9.08 up up correct
JZXN.US Jiuzi Holdings Inc 20260427 0 0.922 0.987 0.915 0.963 16700 0.963 up up correct
KALA.US Kala Pharmaceuticals Inc 20260427 0 0.14 0.165 0.118 0.1194 5458655 0.1194 down down correct
KALU.US Kaiser Aluminum Corporation 20260427 0 178.13 179.88 172.67 174.94 529400 174.94 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260427 0 19.46 20.37 18.94 19.16 1015300 19.16 down down correct
KARO.US Karooooo Ltd 20260427 0 50 50.98 49.51 49.84 94624 49.84 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260427 0 0.017 0.029 0.017 0.029 189800 0.029 up up correct
KBNT.US Kubient Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260427 0 16.28 16.47 15.84 16.44 1603000 16.44 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260427 0 29.05 29.19 28 28.15 20865900 28.15 down down correct
KE.US Kimball Electronics Inc 20260427 0 27.68 27.765 26.97 27.17 84813 27.17 down down correct
KELYA.US Kelly Services Inc 20260427 0 9.6 9.78 9.54 9.59 238100 9.59 down down correct
KELYB.US Kelly Services Inc 20260427 0 16.5 16.55 16.27 16.27 3600 16.27 down down correct
KEQU.US Kewaunee Scientific Corporation 20260427 0 36.99 37.02 36.99 37.02 1300 37.02 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260427 0 4.31 4.31 4.31 4.31 288 4.31
KFRC.US Kforce Inc 20260427 0 32.24 33.19 31.1 32.01 539900 32.01 down down correct
KHC.US The Kraft Heinz Company 20260427 0 21.86 22.12 21.81 21.92 9124200 21.92 up up correct
KIDS.US OrthoPediatrics Corp 20260427 0 16.23 16.41 15.77 15.82 130900 15.82 down down correct
KINS.US Kingstone Companies Inc 20260427 0 17.685 17.97 17.3576 17.53 81839 17.53 down down correct
KLAC.US KLA Corporation 20260427 0 1909.73 1926.77 1867.78 1900 1119600 1900 down down correct
KLDO.US Kaleido Biosciences Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260427 0 87.78 88.31 84.71 86.46 635800 86.46 down down correct
KLTR.US Kaltura Inc. Common Stock 20260427 0 1.4 1.55 1.4 1.46 1806100 1.46 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260427 0 3.39 3.6 3.35 3.49 384700 3.49 up up correct
KMDA.US Kamada Ltd 20260427 0 8.16 8.35 8.15 8.2 48600 8.2 up up correct
KNDI.US Kandi Technologies Group Inc 20260427 0 0.75 0.79 0.7 0.73 451100 0.73 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260427 0 42.67 44.23 42.61 43.61 1294300 43.61 up up correct
KNSL.US Kinsale Capital Group Inc 20260427 0 342.41 342.41 326.8 327.75 361000 327.75 down down correct
KOD.US Kodiak Sciences Inc 20260427 0 44.84 47 42.83 44.11 520100 44.11 down down correct
KOPN.US Kopin Corporation 20260427 0 3.81 3.95 3.56 3.71 5672100 3.71 down down correct
KOSS.US Koss Corporation 20260427 0 4.41 4.44 4.13 4.35 12200 4.35 down up incorrect
KPLT.US Katapult Holdings Inc 20260427 0 7.1 7.3 7.1 7.25 10200 7.25 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260427 0 0.0039 0.0039 0.0039 0.0039 86353 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260427 0 2.35 2.41 2.295 2.32 30600 2.32 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20260427 0 8.99 9.225 8.57 8.66 464500 8.66 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260427 0 20.395 20.54 20.345 20.54 7327 20.54 up down incorrect
KRKR.US 36Kr Holdings Inc 20260427 0 3.54 3.58 3.1 3.22 17000 3.22 down up incorrect
KRMD.US Repro Med Systems Inc 20260427 0 3.94 4.105 3.94 4.06 105700 4.06 up up correct
KRNT.US Kornit Digital Ltd 20260427 0 15.95 16.14 15.68 15.7 182900 15.7 down down correct
KRNY.US Kearny Financial Corp 20260427 0 7.75 8.16 7.47 8.14 355700 8.14 up up correct
KROS.US Keros Therapeutics Inc 20260427 0 11.44 11.69 10.98 11.01 382300 11.01 down down correct
KRT.US Karat Packaging Inc 20260427 0 29.38 29.89 29.27 29.27 64754 29.27 down down correct
KRUS.US Kura Sushi USA Inc 20260427 0 56.09 57.925 55.34 55.44 221500 55.44 down up incorrect
KRYS.US Krystal Biotech Inc 20260427 0 272.01 281.645 267.94 272.75 242400 272.75 up down incorrect
KTCC.US Key Tronic Corporation 20260427 0 3 3 2.95 2.95 6100 2.95 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260427 0 61.19 64.43 61.19 63.16 3978500 63.16 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260427 0 0.68 0.71 0.674 0.69 217900 0.69 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260427 0 0.0109 0.0109 0.0109 0.0109 103400 0.0109
KURA.US Kura Oncology Inc 20260427 0 9.23 9.57 9.07 9.07 872785 9.07 down down correct
KVHI.US KVH Industries Inc 20260427 0 9.99 9.99 9.54 9.69 84700 9.69 down down correct
KXIN.US Kaixin Auto Holdings 20260427 0 6 6 5.6 5.93 7400 5.93 down down correct
KYMR.US Kymera Therapeutics Inc 20260427 0 84.82 89.03 83.97 86.68 513600 86.68 up up correct
KZIA.US Kazia Therapeutics Limited 20260427 0 12.35 12.68 11.36 11.95 242200 11.95 down down correct
KZR.US Kezar Life Sciences Inc 20260427 0 7.33 7.45 7.26 7.29 39900 7.29 down down correct
LAKE.US Lakeland Industries Inc 20260427 0 10.04 10.35 9.96 10.33 36500 10.33 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260427 0 134.87 136.17 134.67 135.75 517300 135.75 up up correct
LAND.US Gladstone Land Corporation 20260427 0 9.94 10.08 9.85 9.91 651800 9.91 down down correct
LANDO.US Gladstone Land Corporation 20260427 0 20.87 21.013 20.705 20.74 5300 20.74 down down correct
LARAX.US LARAX 20260427 0 8.37 8.37 8.37 8.37 0 8.37
LARK.US Landmark Bancorp Inc 20260427 0 27 27.7 27 27.04 5700 27.04 up up correct
LASR.US nLIGHT Inc 20260427 0 75.16 75.74 69.09 70.04 1129900 70.04 down up incorrect
LAUR.US Laureate Education Inc 20260427 0 31.05 31.68 30.921 31.18 1635400 31.18 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260427 0 41.5 42.65 39.85 40.55 306240 40.55 down down correct
LBRDK.US Liberty Broadband Corporation 20260427 0 41.38 42.9 39.89 40.61 5517300 40.61 down down correct
LBRDP.US Liberty Broadband Corporation 20260427 0 21.86 22.6 21.65 22.4 32200 22.4 up up correct
LBTYA.US Liberty Global plc 20260427 0 11.88 12.225 11.49 11.61 2537061 11.61 down down correct
LBTYB.US Liberty Global plc 20260427 0 16.45 17.35 16.45 17.35 800 17.35 up up correct
LBTYK.US Liberty Global plc 20260427 0 11.5 11.775 11.2 11.32 1204863 11.32 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260427 0 31.71 31.86 31.71 31.832 16000 31.832 up up correct
LCID.US Lucid Group Inc. Common Stock 20260427 0 6.195 6.2 5.93 5.93 22676000 5.93 down down correct
LCNB.US LCNB Corp 20260427 0 16.29 16.59 16.29 16.46 15500 16.46 up up correct
LCRDX.US LCRDX 20260427 0 8.37 8.37 8.37 8.37 0 8.37
LCRUX.US LCRUX 20260427 0 8.37 8.37 8.37 8.37 0 8.37
LCUT.US Lifetime Brands Inc 20260427 0 6.77 7.33 6.77 7.05 63000 7.0056 up up correct
LE.US Lands' End Inc 20260427 0 11.53 11.752 11.37 11.43 259300 11.43 down down correct
LECO.US Lincoln Electric Holdings Inc 20260427 0 260 263.6 256.07 261.2 320400 261.2 up up correct
LEDS.US SemiLEDs Corporation 20260427 0 1.65 1.69 1.61 1.665 27239 1.665 up up correct
LEE.US Lee Enterprises Incorporated 20260427 0 8.01 8.56 8.01 8.34 19105 8.34 up up correct
LEGH.US Legacy Housing Corporation 20260427 0 21.32 21.62 21.32 21.59 50800 21.59 up up correct
LEGN.US Legend Biotech Corporation 20260427 0 24.148 24.43 23.5 23.65 1491500 23.65 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260427 0 46.08 46.08 46.08 46.08 0 46.08
LESL.US Leslie's Inc 20260427 0 2.14 2.19 1.89 2.03 150490 2.03 down down correct
LEXX.US Lexaria Bioscience Corp 20260427 0 0.97 1.01 0.941 0.95 104900 0.95 down down correct
LFMD.US LifeMD Inc 20260427 0 4.62 4.76 4.53 4.57 964600 4.57 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260427 0 23.84 24.1 23.7 23.75 3500 23.75 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260427 0 7.05 7.49 7.03 7.27 3962000 7.27 up up correct
LFUS.US Littelfuse Inc 20260427 0 409.23 410 395.05 403.02 148900 403.02 down down correct
LFVN.US LifeVantage Corporation 20260427 0 5.31 5.96 5.26 5.51 513200 5.51 up up correct
LGHL.US Lion Group Holding Ltd 20260427 0 5.7342 5.8884 5.3562 5.5362 13939 5.5362 down down correct
LGIH.US LGI Homes Inc 20260427 0 45.49 46.24 44.95 45.32 398000 45.32 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260427 0 240.41 247.38 230.83 241.79 281000 241.79 up up correct
LGO.US Largo Resources Ltd 20260427 0 1.31 1.34 1.26 1.28 1790300 1.28 down down correct
LGVN.US Longeveron Inc 20260427 0 0.93 0.94 0.888 0.9 300800 0.9 down down correct
LI.US Li Auto Inc 20260427 0 17.9 18.03 17.745 17.95 2766500 17.95 up up correct
LIDR.US Aeye Inc 20260427 0 2.26 2.28 2.12 2.14 3473667 2.14 down down correct
LIDRW.US AEye Inc 20260427 0 0.062 0.065 0.042 0.047 126900 0.047 down down correct
LIFE.US aTyr Pharma Inc 20260427 0 16.79 17.77 16.5 17.65 523800 17.65 up up correct
LILA.US Liberty Latin America Ltd 20260427 0 8.39 8.52 8.14 8.15 273954 8.15 down down correct
LILAK.US Liberty Latin America Ltd 20260427 0 8.56 8.72 8.35 8.35 686732 8.35 down down correct
LINC.US Lincoln Educational Services Corporation 20260427 0 39.11 39.86 39.11 39.82 173700 39.82 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260427 0 18.24 18.61 18.04 18.31 473900 18.31 up up correct
LINK.US Interlink Electronics Inc 20260427 0 3.12 3.12 2.87 2.91 14600 2.91 down down correct
LIQT.US LiqTech International Inc 20260427 0 2.07 2.33 2.02 2.17 2500 2.17 up up correct
LITE.US Lumentum Holdings Inc 20260427 0 855.745 867.855 811.45 859.68 5289700 859.68 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260427 0 2.3 2.47 2.24 2.43 223556 2.43 up down incorrect
LIVE.US Live Ventures Incorporated 20260427 0 13.74 13.74 13.25 13.25 1900 13.25 down up incorrect
LIVN.US LivaNova PLC 20260427 0 63.68 65.235 62.97 63.41 730400 63.41 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260427 0 3.7 3.9 3.7 3.8 17000 3.8 up down incorrect
LKFN.US Lakeland Financial Corporation 20260427 0 61.19 62.4 60.4 61.55 175500 61.55 up up correct
LKQ.US LKQ Corporation 20260427 0 31.64 31.96 31.08 31.17 2285800 31.17 down down correct
LMAT.US LeMaitre Vascular Inc 20260427 0 113.18 115.95 112.51 114.52 181600 114.52 up up correct
LMB.US Limbach Holdings Inc 20260427 0 96.2 96.51 92.3 93.14 203777 93.14 down down correct
LMFA.US LM Funding America Inc 20260427 0 0.25 0.256 0.224 0.245 161800 0.245 down down correct
LMNR.US Limoneira Company 20260427 0 12.68 12.89 12.68 12.77 43300 12.77 up up correct
LNSR.US LENSAR Inc 20260427 0 5.06 5.22 5.06 5.21 46806 5.21 up up correct
LNT.US Alliant Energy Corporation 20260427 0 72.31 72.87 72.2 72.42 1412500 71.8819 up up correct
LNTH.US Lantheus Holdings Inc 20260427 0 84.33 85.26 83.81 84.11 980100 84.11 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260427 0 4.465 4.49 4.4 4.4 29527 4.4 down down correct
LOB.US Live Oak Bancshares Inc 20260427 0 37.42 38.08 37.268 37.85 299000 37.85 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260427 0 13.8 13.95 13.79 13.79 236100 13.79 down down correct
LOGC.US LogicBio Therapeutics Inc 20260427 0 8.7 8.7 8.05 8.5 218600 8.5 down down correct
LOGI.US Logitech International S.A 20260427 0 96.09 96.85 94.99 95.14 666900 95.14 down down correct
LOOP.US Loop Industries Inc 20260427 0 1.3 1.4 1.3 1.33 87200 1.33 up up correct
LOPE.US Grand Canyon Education Inc 20260427 0 163.81 166.49 162.8 165.4 194900 165.4 up down incorrect
LOVE.US The Lovesac Company 20260427 0 15.99 16.46 15.87 16.06 216000 16.06 up down incorrect
LPCN.US Lipocine Inc 20260427 0 2.42 2.5 2.35 2.37 210800 2.37 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260427 0 321.42 333.82 320.21 330.39 764100 330.39 up down incorrect
LPRO.US Open Lending Corporation 20260427 0 1.75 1.82 1.73 1.755 397000 1.755 up up correct
LPSN.US LivePerson Inc 20260427 0 2.68 2.72 2.64 2.68 97900 2.68
LPTH.US LightPath Technologies Inc 20260427 0 16.01 16.05 12.33 13.99 9057800 13.99 down down correct
LQDA.US Liquidia Corporation 20260427 0 37.06 38.42 36.95 37.34 791300 37.34 up up correct
LQDT.US Liquidity Services Inc 20260427 0 35 35.67 34.93 35.21 133500 35.21 up up correct
LRCX.US Lam Research Corporation 20260427 0 267.76 268.83 256.31 259.47 8095400 259.47 down down correct
LRMR.US Larimar Therapeutics Inc 20260427 0 4.55 4.66 4.365 4.44 1396000 4.44 down down correct
LSBK.US Lake Shore Bancorp Inc 20260427 0 16 16 15.93 15.95 1600 15.95 down down correct
LSCC.US Lattice Semiconductor Corporation 20260427 0 123.53 123.88 117.69 119.23 2883200 119.23 down down correct
LSTR.US Landstar System Inc 20260427 0 179.5 180.9 178.52 180.13 397900 180.13 up up correct
LTAFX.US Altst Strgs Fd A 20260427 0 12.4 12.4 12.4 12.4 0 12.4
LTBR.US Lightbridge Corporation 20260427 0 12.64 13.29 12.59 13.13 770500 13.13 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260427 0 11.45 11.45 11.45 11.45 0 11.45
LTCH.US Latch Inc 20260427 0 0.21 0.24 0.21 0.21 11000 0.21
LTIFX.US LTIFX 20260427 0 12.59 12.59 12.59 12.59 0 12.59
LTRN.US Lantern Pharma Inc 20260427 0 2.35 2.551 2.34 2.46 181100 2.46 up up correct
LTRX.US Lantronix Inc 20260427 0 6.66 6.66 6.23 6.64 562680 6.64 down down correct
LTRYW.US Lottery Com 20260427 0 0.0094 0.0094 0.0094 0.0094 245064 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260427 0 1.09 1.12 1.06 1.06 890767 1.06 down down correct
LULU.US Lululemon Athletica Inc 20260427 0 143.84 148.69 143.77 146.94 3245000 146.94 up up correct
LUNA.US Luna Innovations Incorporated 20260427 0 1.1 1.1 1.09 1.1 31300 1.1
LUNG.US Pulmonx Corporation 20260427 0 1.27 1.3 1.259 1.28 325000 1.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260427 0 9.73 11 9.61 10.55 18800 10.55 up up correct
LVO.US LiveOne Inc 20260427 0 5.09 5.885 5.02 5.84 309800 5.84 up up correct
LWAY.US Lifeway Foods Inc 20260427 0 27.79 27.98 27.2 27.77 47600 27.77 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260427 0 12.44 12.75 11.5 12.45 5754400 12.45 up down incorrect
LX.US LexinFintech Holdings Ltd 20260427 0 2.11 2.18 2.11 2.13 1091700 2.13 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260427 0 1.25 1.32 1.15 1.24 53100 1.24 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260427 0 1.68 1.76 1.67 1.69 1920500 1.69 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260427 0 22.26 23.2 21.89 22.62 65700 22.62 up down incorrect
LYFT.US Lyft Inc 20260427 0 14.285 14.73 14.26 14.49 10862900 14.49 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260427 0 0.7105 0.7552 0.705 0.75 16005 0.75 up down incorrect
LYTS.US LSI Industries Inc 20260427 0 22 22.88 22 22.66 519683 22.66 up up correct
LZ.US LegalZoom.com Inc 20260427 0 6.3 6.525 6.296 6.46 2100000 6.46 up up correct
MANH.US Manhattan Associates Inc 20260427 0 141.65 143.68 137.76 137.84 1191400 137.84 down down correct
MAPS.US WM Technology Inc 20260427 0 0.347 0.44 0.33 0.379 6100600 0.379 up up correct
MAPSW.US WM Technology Inc 20260427 0 0.0071 0.0071 0.0071 0.0071 64212 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260427 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260427 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260427 0 364 367.06 358.38 360.67 1354500 360.67 down down correct
MARA.US Marathon Digital Holdings Inc 20260427 0 11.55 11.66 11.09 11.18 31585600 11.18 down down correct
MARK.US Remark Holdings Inc 20260427 0 0.0013 0.002 0.0013 0.0013 6510 0.0013
MARPS.US Marine Petroleum Trust 20260427 0 4.95 5.01 4.86 4.91 12400 4.91 down down correct
MASI.US Masimo Corporation 20260427 0 178.59 178.76 178.52 178.66 523500 178.66 up up correct
MASS.US 908 Devices Inc 20260427 0 6.73 6.93 6.66 6.74 133300 6.74 up up correct
MAT.US Mattel Inc 20260427 0 14.59 15.01 14.55 14.72 3574300 14.72 up up correct
MATW.US Matthews International Corporation 20260427 0 28 28.33 27.76 28.29 204900 28.29 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260427 0 0.8 1.15 0.8 1.14 2148515 1.14 up up correct
MBIN.US Merchants Bancorp 20260427 0 48.91 50.1 48.875 49.78 105500 49.78 up up correct
MBINN.US Merchants Bancorp 20260427 0 20.4 20.45 20.15 20.44 4700 20.44 up up correct
MBIO.US Mustang Bio Inc 20260427 0 0.754 0.778 0.751 0.76 30700 0.76 up up correct
MBOT.US Microbot Medical Inc 20260427 0 2.2 2.2299 2.16 2.17 1070295 2.17 down down correct
MBRX.US Moleculin Biotech Inc 20260427 0 2.55 2.56 2.458 2.54 103300 2.54 down down correct
MBUU.US Malibu Boats Inc 20260427 0 26.1 26.47 25.43 25.5 241300 25.5 down down correct
MBWM.US Mercantile Bank Corporation 20260427 0 50.59 51.44 50.59 51.27 108300 51.27 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260427 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260427 0 31.72 32.76 31.72 32.65 89400 32.3629 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260427 0 23.53 23.77 23.24 23.35 72000 23.35 down down correct
MCHP.US Microchip Technology Incorporated 20260427 0 88.96 89.29 85.28 86.84 10126700 86.84 down down correct
MCHX.US Marchex Inc 20260427 0 1.78 1.78 1.72 1.74 5500 1.74 down down correct
MCRB.US Seres Therapeutics Inc 20260427 0 8 8.15 7.06 7.32 123100 7.32 down down correct
MCRI.US Monarch Casino & Resort Inc 20260427 0 115 117.65 115 117.61 160000 117.61 up up correct
MDB.US MongoDB Inc 20260427 0 253.59 265.72 251.371 264.38 1252500 264.38 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260427 0 510.88 524.31 508.52 520.09 216100 520.09 up up correct
MDIA.US MediaCo Holding Inc 20260427 0 0.939 0.944 0.895 0.94 48000 0.94 up up correct
MDLZ.US Mondelez International Inc 20260427 0 57.3 58.24 57.3 57.42 6593200 57.42 up up correct
MDRR.US Medalist Diversified REIT Inc 20260427 0 11.2 11.2 11.2 11.2 2894 11.2
MDRX.US Allscripts Healthcare Solutions Inc 20260427 0 4.55 4.7 4.35 4.35 55400 4.35 down up incorrect
MDWD.US MediWound Ltd 20260427 0 16.57 16.92 16.26 16.57 36400 16.57
MDXG.US MiMedx Group Inc 20260427 0 3.43 3.48 3.33 3.34 1344600 3.34 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260427 0 2.09 2.11 2.02 2.04 159700 2.04 down up incorrect
MEDP.US Medpace Holdings Inc 20260427 0 415.28 422.5 410.54 421.37 618200 421.37 up up correct
MELI.US MercadoLibre Inc 20260427 0 1832.84 1874.2299 1832.01 1839.28 365050 1839.28 up up correct
MEOH.US Methanex Corporation 20260427 0 60.43 60.77 59.4 60.76 789900 60.76 up up correct
MERC.US Mercer International Inc 20260427 0 1.13 1.17 1.12 1.12 203000 1.12 down down correct
MESO.US Mesoblast Limited 20260427 0 15.36 15.55 15.28 15.33 105100 15.33 down down correct
METC.US Ramaco Resources Inc 20260427 0 13.76 14.6 13.76 14.49 1225900 14.49 up up correct
MFIN.US Medallion Financial Corp 20260427 0 9.32 9.5899 9.2505 9.49 32865 9.49 up up correct
MGEE.US MGE Energy Inc 20260427 0 80.38 81.63 80.38 81.06 123500 81.06 up up correct
MGNI.US Magnite Inc 20260427 0 13.25 13.6 12.94 13.03 2226200 13.03 down up incorrect
MGNX.US MacroGenics Inc 20260427 0 3.27 3.3199 3.04 3.05 414531 3.05 down down correct
MGPI.US MGP Ingredients Inc 20260427 0 20.36 20.46 20.15 20.25 104300 20.25 down down correct
MGRC.US McGrath RentCorp 20260427 0 116.46 119.88 116.46 118.11 381600 118.11 up up correct
MGTX.US MeiraGTx Holdings plc 20260427 0 9.14 9.62 8.97 9.13 666100 9.13 down down correct
MGYR.US Magyar Bancorp Inc 20260427 0 17.2683 17.75 17.22 17.45 1230 17.45 up up correct
MIDD.US The Middleby Corporation 20260427 0 142.13 145.14 141.45 142.74 516000 142.74 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260427 0 7.6 8.5 6.05 6.39 651675 6.39 down up incorrect
MIND.US MIND Technology Inc 20260427 0 6.42 6.76 6.42 6.59 218700 6.59 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260427 0 92 95.55 91.19 92.48 430300 92.48 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260427 0 1.88 1.935 1.86 1.86 680400 1.86 down down correct
MITK.US Mitek Systems Inc 20260427 0 14.13 14.45 14.02 14.08 776500 14.08 down down correct
MKSI.US MKS Instruments Inc 20260427 0 282.57 283.61 267.94 278.36 817400 278.36 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260427 0 17.23 17.91 16.86 17.2 35000 17.2 down down correct
MKTX.US MarketAxess Holdings Inc 20260427 0 163.19 164.56 159.89 160.13 392100 160.13 down down correct
MLAB.US Mesa Laboratories Inc 20260427 0 97.34 100.26 97.34 98.28 76500 98.28 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260427 0 10.58 10.58 10.58 10.58 100 10.58
MLACU.US Malacca Straits Acquisition Company Limited 20260427 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260427 0 5.63 5.69 5.53 5.59 954800 5.59 down down correct
MLKN.US MillerKnoll Inc 20260427 0 17.6 17.73 17.16 17.17 1296000 17.17 down down correct
MMLP.US Martin Midstream Partners L.P 20260427 0 2.52 2.59 2.48 2.54 7900 2.54 up up correct
MMSI.US Merit Medical Systems Inc 20260427 0 68.25 69.32 67.05 67.43 640200 67.43 down down correct
MMYT.US MakeMyTrip Limited 20260427 0 46.1 47.65 46.1 47.21 1083000 47.21 up up correct
MNDO.US MIND C.T.I. Ltd 20260427 0 1.05 1.1 1.05 1.07 34705 1.07 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260427 0 67.29 69.19 66.61 68.02 1056400 68.02 up down incorrect
MNKD.US MannKind Corporation 20260427 0 2.71 2.76 2.59 2.63 3928600 2.63 down up incorrect
MNOV.US MediciNova Inc 20260427 0 1.39 1.4 1.37 1.37 45200 1.37 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260427 0 52.82 54.03 52.35 54.02 67300 54.02 up down incorrect
MNRO.US Monro Inc 20260427 0 17.13 17.77 17.05 17.5 1071000 17.5 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260427 0 24.01 24.47 23.76 24.385 263221 24.385 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260427 0 25.15 25.15 25.15 25.15 0 25.15
MNST.US Monster Beverage Corporation 20260427 0 78.02 78.31 76.81 76.86 3397700 76.86 down down correct
MNTK.US Montauk Renewables Inc 20260427 0 1.49 1.49 1.375 1.39 180700 1.39 down down correct
MNTS.US Momentus Inc 20260427 0 5.65 6.78 5.48 6.28 2175600 6.28 up up correct
MNTSW.US Momentus Inc 20260427 0 0.0143 0.0143 0.0143 0.0143 241277 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260427 0 4.35 4.35 4.35 4.35 1700 4.35
MOMO.US Momo Inc 20260427 0 6.12 6.185 6.08 6.16 490100 6.16 up up correct
MORN.US Morningstar Inc 20260427 0 176.27 178.23 175.19 177.76 302900 177.76 up up correct
MOTS.US Motus GI Holdings Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260427 0 17.03 18.25 16.272 17.94 33600 17.94 up up correct
MPAA.US Motorcar Parts of America Inc 20260427 0 11.55 11.98 11.55 11.62 61151 11.62 up up correct
MPB.US Mid Penn Bancorp Inc 20260427 0 33.06 33.89 33.06 33.78 130046 33.78 up up correct
MPWR.US Monolithic Power Systems Inc 20260427 0 1610.4301 1621.03 1550.92 1587.5699 608100 1587.5699 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260427 0 4.3 4.41 4.29 4.35 3874700 4.35 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260427 0 0.26 0.333 0.26 0.32 14500 0.32 up up correct
MRAM.US Everspin Technologies Inc 20260427 0 14.4 14.42 13.35 13.81 866900 13.81 down down correct
MRBK.US Meridian Corporation 20260427 0 18.47 19.49 18.47 19.21 208800 19.21 up up correct
MRCY.US Mercury Systems Inc 20260427 0 78.14 79.37 76.97 77.06 347900 77.06 down down correct
MREO.US Mereo BioPharma Group plc 20260427 0 0.285 0.299 0.263 0.28 1974900 0.28 down down correct
MRIN.US Marin Software Incorporated 20260427 0 3991 4085 3933 4008 77538 4008 up up correct
MRKR.US Marker Therapeutics Inc 20260427 0 1.42 1.5 1.42 1.45 90800 1.45 up up correct
MRLN.US Marlin Business Services Corp 20260427 0 12 12.075 10.52 11.4 692000 11.4 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260427 0 1.19 1.21 1.12 1.16 28800 1.16 down down correct
MRNA.US Moderna Inc 20260427 0 50.63 51.36 48.25 48.7 6089500 48.7 down down correct
MRTN.US Marten Transport Ltd 20260427 0 14.78 15.05 14.67 15.04 769300 15.04 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260427 0 3.54 3.69 3.5 3.68 1598200 3.68 up up correct
MRVL.US Marvell Technology Inc 20260427 0 162.13 163.45 151.09 158.21 30281800 158.21 down down correct
MS.US PO 20260427 0 17.55 17.55 17.46 17.48 54302 17.48 down down correct
MSBI.US Midland States Bancorp Inc 20260427 0 25.35 26.61 25.35 25.84 256200 25.84 up up correct
MSEX.US Middlesex Water Company 20260427 0 53.63 54.29 52.99 53.18 114700 53.18 down down correct
MSFT.US Microsoft Corporation 20260427 0 422.38 427.11 417.07 424.82 30867300 424.82 up up correct
MSGM.US Motorsport Games Inc 20260427 0 4.14 4.14 3.92 4.02 44500 4.02 down down correct
MSTR.US MicroStrategy Incorporated 20260427 0 170.92 175.75 167.61 169.2 13295400 169.2 down down correct
MTC.US Mmtec Inc 20260427 0 6.54 7.37 6.305 6.89 73900 6.89 up down incorrect
MTCH.US Match Group Inc 20260427 0 36.75 37.15 36.695 36.92 2195300 36.92 up down incorrect
MTEX.US Mannatech Incorporated 20260427 0 4.71 4.71 4.68 4.68 2100 4.68 down down correct
MTLS.US Materialise NV 20260427 0 5.25 5.43 5.15 5.31 88300 5.31 up up correct
MTRX.US Matrix Service Company 20260427 0 12.75 12.98 12.68 12.8 143800 12.8 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260427 0 286.86 288.19 271.16 279.44 946000 279.44 down down correct
MU.US Micron Technology Inc 20260427 0 510.56 531.36 510.02 524.56 41298800 524.56 up up correct
MVBF.US MVB Financial Corp 20260427 0 25.9 26.535 25.9 26.05 17700 26.05 up up correct
MVIS.US MicroVision Inc 20260427 0 0.65 0.66 0.62 0.62 3880700 0.62 down down correct
MVST.US Microvast Holdings Inc 20260427 0 1.9 1.97 1.88 1.94 2821319 1.94 up up correct
MVSTW.US Microvast Holdings Inc 20260427 0 0.0449 0.0449 0.0449 0.0449 23588 0.0449
MXCT.US MaxCyte Inc. 20260427 0 0.855 0.9 0.85 0.874 663600 0.874 up up correct
MYFW.US First Western Financial Inc 20260427 0 26.5 27.85 26.5 27.72 68500 27.72 up up correct
MYGN.US Myriad Genetics Inc 20260427 0 4.78 4.96 4.74 4.83 841100 4.83 up up correct
MYPS.US Playstudios Inc 20260427 0 0.4462 0.4557 0.421 0.4322 336703 0.4322 down down correct
MYPSW.US MYPSW 20260427 0 0.004 0.004 0.004 0.004 100 0.004
MYRG.US MYR Group Inc 20260427 0 340 349.15 335 346.37 217800 346.37 up up correct
MYSZ.US My Size Inc 20260427 0 0.64 0.655 0.64 0.64 7300 0.64
NAII.US Natural Alternatives International Inc 20260427 0 2.76 2.82 2.71 2.71 61500 2.71 down up incorrect
NATH.US Nathan's Famous Inc 20260427 0 101.188 101.21 101.12 101.12 12275 101.12 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260427 0 27.11 27.93 27.11 27.43 55900 27.43 up up correct
NAUT.US Nautilus Biotechnology Inc 20260427 0 2.63 2.84 2.57 2.57 322800 2.57 down down correct
NAVI.US Navient Corporation 20260427 0 8.91 9.13 8.84 8.89 784400 8.89 down down correct
NBIX.US Neurocrine Biosciences Inc 20260427 0 127.43 129.46 126.99 128.04 1500400 128.04 up down incorrect
NBN.US Northeast Bank 20260427 0 119.77 125.23 119.77 123.57 134500 123.57 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260427 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260427 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260427 0 43.19 44.15 43.02 44 321000 44 up up correct
NBTX.US Nanobiotix S.A 20260427 0 32.95 34.33 32.5001 33.11 41832 33.11 up up correct
NCMI.US National CineMedia Inc 20260427 0 3.5 3.63 3.49 3.55 232400 3.55 up up correct
NCNA.US NuCana plc 20260427 0 2.04 2.24 2.04 2.21 53500 2.21 up up correct
NCNO.US nCino Inc 20260427 0 17.59 18.115 17.43 17.59 1958400 17.59
NCSM.US NCS Multistage Holdings Inc 20260427 0 78 80.01 76.305 78.24 18797 78.24 up up correct
NCTY.US The9 Limited 20260427 0 5.69 5.69 5.29 5.34 17900 5.34 down down correct
NDAQ.US Nasdaq Inc 20260427 0 89.24 91.49 89.24 90.43 3848000 90.43 up up correct
NDLS.US Noodles & Company 20260427 0 11.42 12.11 11.14 11.49 51200 11.49 up up correct
NDRA.US ENDRA Life Sciences Inc 20260427 0 4.84 5.045 4.597 4.82 14600 4.82 down down correct
NDSN.US Nordson Corporation 20260427 0 282.7 285.72 281.97 283.43 211500 283.43 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260427 0 24.15 24.59 24.15 24.35 35511 24.35 up up correct
NEGG.US Newegg Commerce Inc 20260427 0 38.68 39 36.42 37.08 68400 37.08 down down correct
NEO.US NeoGenomics Inc 20260427 0 8.29 8.71 8.24 8.61 2671400 8.61 up up correct
NEOG.US Neogen Corporation 20260427 0 9.53 9.68 9.43 9.45 2205700 9.45 down down correct
NEON.US Neonode Inc 20260427 0 1.66 1.67 1.64 1.65 42300 1.65 down down correct
NEPH.US Nephros Inc 20260427 0 2.89 3.23 2.89 3.23 20800 3.23 up up correct
NERV.US Minerva Neurosciences Inc 20260427 0 6.61 6.905 6.39 6.43 168600 6.43 down down correct
NESR.US National Energy Services Reunited Corp 20260427 0 24.45 24.937 24.17 24.83 1673800 24.83 up up correct
NEWT.US Newtek Business Services Corp 20260427 0 12.74 13.03 12.735 12.98 150823 12.98 up down incorrect
NEXI.US NexImmune Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 176 0.0001
NEXT.US NextDecade Corporation 20260427 0 7.1 7.405 7.1 7.24 2152289 7.24 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260427 0 13.76 13.98 13.76 13.94 163700 13.94 up down incorrect
NFE.US New Fortress Energy Inc 20260427 0 0.63 0.66 0.621 0.647 6483800 0.647 up down incorrect
NFLX.US Netflix Inc 20260427 0 92.05 92.84 91.3 91.37 29707400 91.37 down down correct
NHTC.US Natural Health Trends Corp 20260427 0 2.95 3.04 2.89 2.92 49900 2.92 down down correct
NICE.US NICE Ltd 20260427 0 99.87 103.08 99.7 100.96 454900 100.96 up down incorrect
NICHX.US NICHX 20260427 0 26.17 26.17 26.17 26.17 0 25.9737
NIU.US Niu Technologies 20260427 0 3.13 3.17 3.09 3.09 204600 3.09 down up incorrect
NKSH.US National Bankshares Inc 20260427 0 35.61 36.12 35.45 35.55 23800 35.55 down down correct
NKTR.US Nektar Therapeutics 20260427 0 91.87 94.32 85.28 86.74 1606600 86.74 down down correct
NKTX.US Nkarta Inc 20260427 0 2.89 3.08 2.76 2.83 1322600 2.83 down down correct
NMFC.US New Mountain Finance Corporation 20260427 0 8.14 8.24 8.1 8.16 696800 8.16 up up correct
NMIH.US NMI Holdings Inc 20260427 0 40.95 41.84 40.95 41.59 298200 41.59 up up correct
NMRD.US Nemaura Medical Inc 20260427 0 0.0001 0.0001 0.0001 0.0001 1014 0.0001
NMRK.US Newmark Group Inc 20260427 0 15.86 16.62 15.815 16.42 1626300 16.42 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260427 0 4.72 4.87 4.44 4.61 19600 4.61 down down correct
NNAVW.US NextNav Inc. Warrant 20260427 0 6.99 6.99 6.99 6.99 52766 6.99
NNBR.US NN Inc 20260427 0 2.48 2.71 2.45 2.65 1377300 2.65 up up correct
NNDM.US Nano Dimension Ltd 20260427 0 1.78 1.83 1.775 1.79 1697100 1.79 up up correct
NNOX.US Nano 20260427 0 1.802 1.97 1.71 1.86 3420956 1.86 up up correct
NODK.US NI Holdings Inc 20260427 0 13.1 13.142 12.955 12.96 14900 12.96 down down correct
NOTV.US Inotiv Inc 20260427 0 0.2831 0.2988 0.2782 0.2914 396571 0.2914 up up correct
NOVT.US Novanta Inc 20260427 0 133.86 137.13 131.03 132.78 401900 132.78 down down correct
NPCE.US NeuroPace Inc 20260427 0 16.83 17.422 16.73 17.25 213700 17.25 up up correct
NRC.US National Research Corporation 20260427 0 17.12 17.6 16.97 17.11 112562 17.11 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260427 0 10.93 11.06 10.79 10.89 448000 10.89 down down correct
NRIM.US Northrim BanCorp Inc 20260427 0 24.4 25.01 24.4 25.01 106134 25.01 up up correct
NRIX.US Nurix Therapeutics Inc 20260427 0 16.52 17.145 16.43 16.49 616300 16.49 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260427 0 13 13 13 13 0 13
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260427 0 13.21 13.21 13.21 13.21 0 13.21
NRXP.US NRx Pharmaceuticals Inc 20260427 0 2.99 3.22 2.95 3.03 1434425 3.03 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260427 0 0.0142 0.0142 0.0142 0.0142 120360 0.0142
NSIT.US Insight Enterprises Inc 20260427 0 73.06 74.27 72.78 73.42 370000 73.42 up up correct
NSPR.US InspireMD Inc 20260427 0 1.3 1.31 1.19 1.21 48200 1.21 down down correct
NSSC.US Napco Security Technologies Inc 20260427 0 45.91 46.35 45.43 46.09 289300 46.09 up up correct
NSYS.US Nortech Systems Incorporated 20260427 0 14.41 14.53 13.78 14.25 11400 14.25 down down correct
NTAP.US NetApp Inc 20260427 0 108.52 109.18 107.62 108.44 2176700 108.44 down down correct
NTCT.US NetScout Systems Inc 20260427 0 33.23 33.59 32.92 33.25 439572 33.25 up up correct
NTES.US NetEase Inc 20260427 0 110.54 112.02 110.34 111.36 1070600 111.36 up up correct
NTGR.US NETGEAR Inc 20260427 0 25.75 25.93 25.075 25.45 260013 25.45 down down correct
NTIC.US Northern Technologies International Corporation 20260427 0 8.05 8.1 7.95 8.03 13300 8.03 down down correct
NTLA.US Intellia Therapeutics Inc 20260427 0 14.23 14.75 12.392 13.04 27515000 13.04 down down correct
NTNX.US Nutanix Inc 20260427 0 40.53 41.13 39.58 40.76 2618100 40.76 up up correct
NTRA.US Natera Inc 20260427 0 202.6 207.792 201.94 204.39 1064400 204.39 up up correct
NTRB.US Nutriband Inc. Common Stock 20260427 0 3.965 3.965 3.8801 3.89 2692 3.89 down down correct
NTRBW.US Nutriband Inc. Warrant 20260427 0 1.17 1.17 1.17 1.17 0 1.17
NTRS.US Northern Trust Corporation 20260427 0 165.07 168.25 163.94 167.81 1407800 167.81 up up correct
NTRSO.US Northern Trust Corporation 20260427 0 19.26 19.3 19.16 19.17 18500 19.17 down down correct
NTWK.US NetSol Technologies Inc 20260427 0 3.59 3.6 3.44 3.46 22800 3.46 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260427 0 104.16 107.85 103.76 104.04 491400 104.04 down down correct
NUWE.US Nuwellis Inc 20260427 0 1.19 1.22 1.16 1.16 41200 1.16 down down correct
NVAX.US Novavax Inc 20260427 0 8.17 8.33 7.97 8.07 2656600 8.07 down up incorrect
NVCR.US NovoCure Limited 20260427 0 12.41 12.7 12.32 12.48 868700 12.48 up down incorrect
NVDA.US NVIDIA Corporation 20260427 0 209.645 216.825 207.38 216.61 187172406 216.61 up down incorrect
NVEC.US NVE Corporation 20260427 0 82.64 82.64 79.47 80.76 58500 80.76 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260427 0 542.09 542.56 520 530.3 248600 530.3 down down correct
NVNO.US enVVeno Medical Corp 20260427 0 12.54 12.54 11.92 11.92 3100 11.92 down down correct
NVOS.US Novo Integrated Sciences Inc 20260427 0 0.0035 0.0035 0.0033 0.0033 1512 0.0033 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20260427 0 17.23 18.36 16.21 18.3 32853600 18.3 up down incorrect
NVVE.US Nuvve Holding Corp 20260427 0 0.385 0.402 0.231 0.342 3168300 0.342 down up incorrect
NWBI.US Northwest Bancshares Inc 20260427 0 13.27 13.5 13.27 13.49 1093288 13.49 up up correct
NWE.US NorthWestern Corporation 20260427 0 71.97 72.62 71.81 72.49 399600 72.49 up up correct
NWFL.US Norwood Financial Corp 20260427 0 30.31 31.49 29.05 29.21 24100 29.21 down down correct
NWL.US Newell Brands Inc 20260427 0 4.25 4.33 4.16 4.18 4576100 4.18 down down correct
NWPX.US Northwest Pipe Company 20260427 0 84.88 85.3 83.52 84.18 61600 84.18 down down correct
NWS.US News Corporation 20260427 0 30.21 30.715 30.17 30.55 765136 30.55 up up correct
NWSA.US News Corporation 20260427 0 26.12 26.61 26.12 26.41 2868000 26.41 up up correct
NXPI.US NXP Semiconductors N.V 20260427 0 242.33 243.55 232.41 236.87 4010200 236.87 down down correct
NXST.US Nexstar Media Group Inc 20260427 0 203.78 207.37 202.92 204.8 177300 204.8 up up correct
NXTC.US NextCure Inc 20260427 0 10.4 11.02 9.6 9.62 31100 9.62 down down correct
NXTP.US Nextplay Technologies Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260427 0 3.043 3.043 3 3 3400 3 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260427 0 35.5 35.88 35.12 35.39 29300 35.39 down down correct
OCC.US Optical Cable Corporation 20260427 0 12.4 12.7 10.58 10.6 400500 10.6 down down correct
OCCI.US OFS Credit Company Inc 20260427 0 2.95 3.03 2.92 3.03 189200 3.03 up up correct
OCCIO.US OFS Credit Company Inc 20260427 0 24.99 24.99 24.98 24.98 479 24.98 down down correct
OCFC.US OceanFirst Financial Corp 20260427 0 18.97 19.19 18.7 18.89 1142716 18.89 down up incorrect
OCG.US Oriental Culture Holding LTD 20260427 0 1.61 2.05 1.6 1.98 1903600 1.98 up down incorrect
OCGN.US Ocugen Inc 20260427 0 1.68 1.755 1.66 1.7 4531100 1.7 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260427 0 12.33 12.4 12.2 12.33 597800 12.33
OCUL.US Ocular Therapeutix Inc 20260427 0 9.49 9.955 9.44 9.52 2548500 9.52 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260427 0 220.2 224.17 219.31 220.53 2639600 220.53 up up correct
OESX.US Orion Energy Systems Inc 20260427 0 9.28 9.6754 9.16 9.21 65590 9.21 down down correct
OFED.US Oconee Federal Financial Corp 20260427 0 15.5 15.5 15.5 15.5 0 15.5
OFIX.US Orthofix Medical Inc 20260427 0 12.31 12.6 12.275 12.32 201466 12.32 up up correct
OFLX.US Omega Flex Inc 20260427 0 34.1 34.49 33.93 34.05 16600 34.05 down down correct
OFS.US OFS Capital Corporation 20260427 0 3.78 4.04 3.78 3.89 50081 3.89 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260427 0 23.4 23.4 23.4 23.4 0 23.4
OGI.US OrganiGram Holdings Inc 20260427 0 1.43 1.46 1.42 1.44 991300 1.44 up up correct
OKTA.US Okta Inc 20260427 0 75.87 76.56 74.69 76.14 2808900 76.14 up up correct
OLB.US The OLB Group Inc 20260427 0 0.504 0.54 0.49 0.5399 607700 0.5399 up up correct
OLED.US Universal Display Corporation 20260427 0 99.56 99.81 94.12 94.98 683600 94.98 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260427 0 90.72 93.61 90.59 92.05 1836800 92.05 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260427 0 15.57 16.02 15.26 15.29 720700 15.29 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260427 0 2.03 2.04 2.02 2.02 1568500 2.02 down down correct
OM.US Outset Medical Inc 20260427 0 4.52 4.63 4.37 4.41 117500 4.41 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260427 0 116.99 116.99 110.6 111.04 82900 111.04 down down correct
OMCL.US Omnicell Inc 20260427 0 37.5 39.51 37.12 37.63 767400 37.63 up up correct
OMER.US Omeros Corporation 20260427 0 13.5 14.99 13.48 14.74 1913900 14.74 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260427 0 0.908 0.973 0.9 0.92 1051200 0.92 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260427 0 0.1025 0.1025 0.1025 0.1025 2000 0.1025
ON.US ON Semiconductor Corporation 20260427 0 98.13 99.62 96.39 98.04 9898500 98.04 down down correct
ONB.US Old National Bancorp 20260427 0 23.32 23.9 23.32 23.75 3162100 23.75 up up correct
ONCY.US Oncolytics Biotech Inc 20260427 0 1.17 1.17 0.92 0.97 6088400 0.97 down down correct
ONDS.US Ondas Holdings Inc 20260427 0 10.358 11.06 10.21 10.95 57126900 10.95 up up correct
ONEW.US OneWater Marine Inc 20260427 0 11.12 11.18 10.555 10.63 62400 10.63 down down correct
OPBK.US OP Bancorp 20260427 0 14.39 14.49 14.33 14.33 52153 14.33 down down correct
OPCH.US Option Care Health Inc 20260427 0 28.4 28.6 27.82 27.93 1840300 27.93 down down correct
OPEN.US Opendoor Technologies Inc 20260427 0 5.45 5.72 5.37 5.39 27853400 5.39 down down correct
OPGN.US OpGen Inc 20260427 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPHC.US OptimumBank Holdings Inc 20260427 0 5.5 5.57 5.46 5.56 54800 5.56 up up correct
OPK.US OPKO Health Inc 20260427 0 1.2 1.22 1.2 1.2 1368929 1.2
OPRA.US Opera Limited 20260427 0 17.342 17.369 16.56 16.91 908019 16.91 down down correct
OPRT.US Oportun Financial Corporation 20260427 0 5.75 5.97 5.75 5.91 487100 5.91 up up correct
OPRX.US OptimizeRx Corporation 20260427 0 6.43 6.77 6.38 6.41 410300 6.41 down down correct
ORGN.US Origin Materials Inc 20260427 0 2.47 2.49 2.381 2.48 29200 2.48 up up correct
ORGNW.US Origin Materials Inc Warrant 20260427 0 0.0032 0.0032 0.0032 0.0032 69809 0.0032
ORGO.US Organogenesis Holdings Inc 20260427 0 2.36 2.46 2.348 2.39 1113600 2.39 up up correct
ORGS.US Orgenesis Inc 20260427 0 0.41 0.66 0.41 0.66 10100 0.66 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260427 0 10.09 10.54 10.03 10.19 1377484 10.19 up up correct
ORLY.US O'Reilly Automotive Inc 20260427 0 93.37 93.96 91.91 91.97 4414900 91.97 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260427 0 3.85 4.2 3.84 4.11 428100 4.11 up up correct
ORRF.US Orrstown Financial Services Inc 20260427 0 36.44 37.29 36.44 37.17 124200 37.17 up up correct
OSBC.US Old Second Bancorp Inc 20260427 0 19.98 20.41 19.93 20.37 436400 20.3008 up down incorrect
OSIS.US OSI Systems Inc 20260427 0 292.61 295.5 284.15 291.34 221800 291.34 down up incorrect
OSPN.US OneSpan Inc 20260427 0 11.31 11.55 11.27 11.44 320900 11.44 up up correct
OSS.US One Stop Systems Inc 20260427 0 9.925 10.28 9.56 9.95 1043200 9.95 up up correct
OSUR.US OraSure Technologies Inc 20260427 0 3 3.05 2.93 3.01 501300 3.01 up up correct
OSW.US OneSpaWorld Holdings Limited 20260427 0 24.04 24.49 23.67 23.84 658100 23.84 down up incorrect
OTEX.US Open Text Corporation 20260427 0 22.42 22.88 22.3 22.51 1119800 22.51 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260427 0 0.316 0.319 0.285 0.285 3920600 0.285 down up incorrect
OTLY.US Oatly Group AB 20260427 0 12.54 12.691 12.005 12.1 40900 12.1 down down correct
OTTR.US Otter Tail Corporation 20260427 0 88.37 89.99 87.57 88.98 262100 88.98 up up correct
OVBC.US Ohio Valley Banc Corp 20260427 0 45.85 46.25 45.7 45.7 8400 45.7 down down correct
OVID.US Ovid Therapeutics Inc 20260427 0 2.58 2.72 2.58 2.69 1275300 2.69 up up correct
OVLY.US Oak Valley Bancorp 20260427 0 33.98 34.08 33.55 33.68 41100 33.68 down down correct
OWSCX.US OWSCX 20260427 0 19.14 19.14 19.14 19.14 0 19.14
OXBR.US Oxbridge Re Holdings Limited 20260427 0 0.8005 0.8658 0.8005 0.84 13985 0.84 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260427 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260427 0 9.99 10.2 9.98 10.03 860500 10.03 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260427 0 24.085 24.159 24 24 2800 24 down down correct
OXLCM.US Oxford Lane Capital Corp 20260427 0 24.95 24.99 24.93 24.98 12400 24.98 up up correct
OXLCP.US Oxford Lane Capital Corp 20260427 0 25 25.06 25 25.02 9600 25.02 up up correct
OXSQ.US Oxford Square Capital Corp 20260427 0 1.9 1.9 1.88 1.88 803300 1.88 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260427 0 24.05 24.05 24.05 24.05 200 24.05
OZK.US Bank OZK 20260427 0 47.6 48.38 47.6 48.2 1177200 48.2 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260427 0 16.56 16.74 16.56 16.685 21500 16.398 up up correct
PAA.US Plains All American Pipeline L.P 20260427 0 21.6 21.9 21.55 21.88 3846100 21.4832 up up correct
PAAS.US Pan American Silver Corp 20260427 0 55.44 55.62 54.43 55.23 4053000 55.23 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260427 0 1.54 1.68 1.53 1.59 7248200 1.59 up down incorrect
PAGP.US Plains GP Holdings L.P 20260427 0 23.31 23.46 23.19 23.39 1337900 22.9906 up up correct
PAHC.US Phibro Animal Health Corporation 20260427 0 55.22 56.53 55.22 56.14 122608 56.14 up up correct
PALI.US Palisade Bio Inc 20260427 0 2.05 2.18 1.93 1.96 3467600 1.96 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260427 0 7.2 7.565 7.2 7.56 764100 7.56 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260427 0 176.86 184.02 176.5 182.9 7893800 182.9 up down incorrect
PASG.US Passage Bio Inc 20260427 0 5.84 5.98 5.7 5.71 57300 5.71 down up incorrect
PATK.US Patrick Industries Inc 20260427 0 97.96 99.65 94.91 96.32 1133600 96.32 down down correct
PAVM.US PAVmed Inc 20260427 0 8.8 9.11 8.31 8.4 20500 8.4 down down correct
PAX.US Patria Investments Limited 20260427 0 13.04 13.245 12.67 12.71 749900 12.71 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260427 0 5.08 5.18 5.065 5.1 1963200 5.1 up up correct
PAYS.US PaySign Inc 20260427 0 6.22 6.51 6.16 6.4 719100 6.4 up up correct
PAYX.US Paychex Inc 20260427 0 89.8 91.11 89.54 89.93 3032500 89.93 up up correct
PBFS.US Pioneer Bancorp Inc 20260427 0 14.24 14.36 14.24 14.27 6700 14.27 up up correct
PBHC.US Pathfinder Bancorp Inc 20260427 0 13.51 13.51 13.4 13.4 96 13.4 down down correct
PBLA.US Panbela Therapeutics Inc 20260427 0 0.0111 0.0111 0.0111 0.0111 1431 0.0111
PBYI.US Puma Biotechnology Inc 20260427 0 7.5 7.7 7.44 7.51 193100 7.51 up up correct
PCAR.US PACCAR Inc 20260427 0 125.71 128.58 125.56 127.2 4051000 127.2 up up correct
PCB.US PCB Bancorp 20260427 0 23.92 24.35 23.89 24.18 23200 24.18 up up correct
PCRX.US Pacira BioSciences Inc 20260427 0 24.51 25.68 24.07 25.55 490900 25.55 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260427 0 3.07 3.1 2.97 2.985 11800 2.985 down up incorrect
PCT.US PureCycle Technologies Inc 20260427 0 7.2 7.44 6.99 7.28 3340000 7.28 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260427 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260427 0 0.485 0.485 0.485 0.485 29031 0.485
PCTY.US Paylocity Holding Corporation 20260427 0 102.685 104.67 101.18 101.38 744900 101.38 down down correct
PCVX.US Vaxcyte Inc 20260427 0 59.08 60.75 59.08 59.72 1007000 59.72 up up correct
PCYO.US Pure Cycle Corporation 20260427 0 11.4 11.61 11.073 11.44 28500 11.44 up up correct
PDD.US Pinduoduo Inc 20260427 0 97.86 99.52 97.67 98.47 5190100 98.47 up up correct
PDEX.US Pro 20260427 0 52.07 52.435 51.18 51.96 14264 51.96 down down correct
PDFS.US PDF Solutions Inc 20260427 0 47.35 47.35 40.71 41.34 961777 41.34 down down correct
PDLB.US PDL Community Bancorp 20260427 0 17.66 17.98 17.57 17.58 27900 17.58 down down correct
PDSB.US PDS Biotechnology Corporation 20260427 0 0.93 0.96 0.88 0.93 515900 0.93
PDSKX.US PDSKX 20260427 0 28.36 28.36 28.36 28.36 0 28.36
PDSRX.US PDSRX 20260427 0 28.1 28.1 28.1 28.1 0 28.1
PDSYX.US PDSYX 20260427 0 28.78 28.78 28.78 28.78 0 28.78
PEB.US PH 20260427 0 18.12 18.22 18.01 18.11 9727 18.11 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260427 0 39.25 40.5 38.54 39.33 36702 39.33 up up correct
PEBO.US Peoples Bancorp Inc 20260427 0 34.28 34.71 34.11 34.5 228200 34.5 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260427 0 39.55 40.27 39.55 40.18 1486700 40.18 up up correct
PEGA.US Pegasystems Inc 20260427 0 37.13 37.79 36.06 36.77 2509700 36.77 down down correct
PENN.US Penn National Gaming Inc 20260427 0 17.23 18.07 17.21 17.83 5335800 17.83 up up correct
PEP.US PepsiCo Inc 20260427 0 155.53 156.65 154 154.1 4077000 154.1 down down correct
PERI.US Perion Network Ltd 20260427 0 10.25 10.52 10.25 10.44 143600 10.44 up up correct
PESI.US Perma 20260427 0 12.64 13.08 12.56 12.68 70100 12.68 up up correct
PETS.US PetMed Express Inc 20260427 0 2.28 2.33 2.23 2.3 39100 2.3 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260427 0 0.73 0.7989 0.73 0.7989 7417 0.7989 up up correct
PETZ.US TDH Holdings Inc 20260427 0 1.03 1.03 1.03 1.03 800 1.03
PFALX.US PFALX 20260427 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20260427 0 93.8 95.9 93.8 95.07 85100 95.07 up up correct
PFFLX.US PFFLX 20260427 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20260427 0 99.12 100.9 99.12 99.74 1368100 99.74 up up correct
PFIS.US Peoples Financial Services Corp 20260427 0 56.2 57.43 56.2 57.43 75200 57.43 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260427 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20260427 0 8.63 8.67 8.55 8.66 714200 8.66 up up correct
PFX.US Phenixfin Corporation 20260427 0 39.81 39.81 39.81 39.81 271 39.81
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260427 0 23.944 24.2 23.9 24.118 291300 24.118 up up correct
PGC.US Peapack 20260427 0 39.69 41.89 39.5 41.35 129700 41.35 up up correct
PGEN.US Precigen Inc 20260427 0 4.1 4.24 3.96 3.96 2802100 3.96 down up incorrect
PGNY.US Progyny Inc 20260427 0 18.17 18.61 18.115 18.41 1499000 18.41 up down incorrect
PHAR.US Pharming Group NV 20260427 0 16.46 17.01 16.46 16.92 12300 16.92 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260427 0 11.61 12.01 11.32 11.59 1220700 11.59 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260427 0 1.18 1.22 1.18 1.21 86000 1.21 up up correct
PHUN.US Phunware Inc 20260427 0 2.24 2.3 2.235 2.25 74400 2.25 up up correct
PHVS.US Pharvaris N.V 20260427 0 28.54 29.72 28.11 28.71 172306 28.71 up up correct
PI.US Impinj Inc 20260427 0 124.38 125.99 119.665 122.12 654700 122.12 down down correct
PIIVX.US PIIVX 20260427 0 48.41 48.41 48.41 48.41 0 48.41
PKBK.US Parke Bancorp Inc 20260427 0 29.94 30.49 29.94 30.14 56265 30.14 up down incorrect
PKOH.US Park 20260427 0 28.16 29.06 26.46 26.84 150200 26.7241 down up incorrect
PLAB.US Photronics Inc 20260427 0 52.05 52.6 50.18 51.4 772900 51.4 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260427 0 12.35 13.09 12.29 12.71 2147000 12.71 up down incorrect
PLBC.US Plumas Bancorp 20260427 0 51.6 52.02 51.27 51.6 34700 51.2662
PLBY.US PLBY Group Inc 20260427 0 1.85 1.85 1.74 1.76 300456 1.76 down down correct
PLCE.US The Children's Place Inc 20260427 0 3.39 3.39 3.27 3.32 123800 3.32 down down correct
PLMR.US Palomar Holdings Inc 20260427 0 126.19 127.88 124.08 126.09 239200 126.09 down down correct
PLPC.US Preformed Line Products Company 20260427 0 352.53 354.53 342.8 353.46 129500 353.46 up up correct
PLRX.US Pliant Therapeutics Inc 20260427 0 1.24 1.265 1.21 1.21 394294 1.21 down down correct
PLSE.US Pulse Biosciences Inc 20260427 0 23.03 24 22.215 22.65 265500 22.65 down down correct
PLTK.US Playtika Holding Corp 20260427 0 3.38 3.48 3.38 3.42 604800 3.42 up up correct
PLUG.US Plug Power Inc 20260427 0 3.15 3.16 2.95 3.08 57720400 3.08 down down correct
PLUS.US ePlus inc 20260427 0 84.82 86.48 84.18 84.35 148800 84.35 down down correct
PLXS.US Plexus Corp 20260427 0 252.9 256.7 245.77 249.14 210000 249.14 down down correct
PMAAX.US PMAAX 20260427 0 10.14 10.14 10.14 10.14 0 10.14
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260427 0 0.708 0.78 0.7 0.7627 131800 0.7627 up up correct
PMFLX.US PMFLX 20260427 0 10.14 10.14 10.14 10.14 0 10.1048
PMT.US PC 20260427 0 18.33 18.48 18.22 18.31 52291 18.31 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260427 0 18.22 19.52 17.66 18.1 125200 18.1 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260427 0 1.45 1.488 1.43 1.44 410600 1.44 down down correct
PNBK.US Patriot National Bancorp Inc 20260427 0 1.3 1.33 1.3 1.31 167000 1.31 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260427 0 95.49 98.56 95.1425 98.2 3773908 97.7037 up up correct
PNNT.US PennantPark Investment Corporation 20260427 0 4.52 4.6 4.52 4.54 484800 4.54 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260427 0 233.25 240.5 217.72 219.21 69600 219.21 down up incorrect
PNTG.US The Pennant Group Inc 20260427 0 30.01 31.01 29.6 30.89 158800 30.89 up down incorrect
PODD.US Insulet Corporation 20260427 0 188.76 192.12 187.44 188.31 654000 188.31 down down correct
POLA.US Polar Power Inc 20260427 0 1.72 1.82 1.66 1.79 614064 1.79 up up correct
POOL.US Pool Corporation 20260427 0 230.83 232.01 224.93 225.28 835300 225.28 down down correct
POW.US Powered Brands 20260427 0 31.01 31.01 29.99 30.19 136500 30.19 down down correct
POWI.US Power Integrations Inc 20260427 0 73.35 73.35 68.87 70.62 926000 70.62 down up incorrect
POWL.US Powell Industries Inc 20260427 0 261.88 263.86 250.1 260.52 732200 260.52 down up incorrect
POWW.US AMMO Inc 20260427 0 1.97 2.05 1.95 2.04 506400 2.04 up down incorrect
POWWP.US AMMO Inc 20260427 0 24.85 24.92 24.85 24.88 3800 24.88 up down incorrect
PPBT.US Purple Biotech Ltd 20260427 0 4.5 4.59 4.31 4.59 3000 4.59 up up correct
PPC.US Pilgrim's Pride Corporation 20260427 0 33.52 33.9 33.07 33.13 758900 33.13 down down correct
PPIH.US Perma 20260427 0 32.25 32.68 31.38 32.52 60400 32.52 up up correct
PPSI.US Pioneer Power Solutions Inc 20260427 0 3.3 3.48 3.21 3.32 198094 3.32 up up correct
PPTA.US Midas Gold Corp. 20260427 0 29 29.44 28.115 28.47 1128100 28.47 down down correct
PRAA.US PRA Group Inc 20260427 0 21.19 22.1 21.14 21.94 268700 21.94 up up correct
PRAX.US Praxis Precision Medicines Inc 20260427 0 344.16 348.3 327.21 330.99 358600 330.99 down down correct
PRCH.US Porch Group Inc 20260427 0 7.85 8.14 7.68 8.05 1674700 8.05 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260427 0 24.3 25.135 23.91 24.09 1183900 24.09 down down correct
PRDO.US Perdoceo Education Corporation 20260427 0 32.43 32.97 32.38 32.86 662100 32.86 up up correct
PRFX.US PainReform Ltd 20260427 0 2.241 2.335 2.195 2.29 10687 2.29 up up correct
PRGS.US Progress Software Corporation 20260427 0 27.11 27.92 26.89 27.4 1610100 27.4 up up correct
PRIM.US Primoris Services Corporation 20260427 0 172 174.83 168.59 173 451000 173 up up correct
PRIVX.US Sharespost 100 Fund 20260427 0 47.51 47.51 47.51 47.51 0 47.51
PRLD.US Prelude Therapeutics Incorporated 20260427 0 4.92 5.08 4.43 4.52 586400 4.52 down down correct
PRLVX.US PRLVX 20260427 0 46.56 46.56 46.56 46.56 0 46.56
PROF.US Profound Medical Corp 20260427 0 6.96 7.01 6.69 6.75 20700 6.75 down down correct
PROV.US Provident Financial Holdings Inc 20260427 0 17.14 17.25 17.01 17.01 6300 17.01 down down correct
PRPH.US ProPhase Labs Inc 20260427 0 0.11 0.154 0.11 0.14 17468 0.14 up down incorrect
PRPL.US Purple Innovation Inc 20260427 0 0.6488 0.65 0.6301 0.6444 161634 0.6444 down up incorrect
PRPO.US Precipio Inc 20260427 0 28.23 31 28.23 30.7 55000 30.7 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260427 0 1.56 1.62 1.48 1.49 1128491 1.49 down up incorrect
PRTA.US Prothena Corporation plc 20260427 0 10.71 11.12 10.71 10.79 314337 10.79 up down incorrect
PRTC.US PureTech Health plc 20260427 0 17.11 17.75 17.11 17.35 4800 17.35 up up correct
PRTH.US Priority Technology Holdings Inc 20260427 0 5.33 5.42 5.295 5.36 89600 5.36 up up correct
PRTS.US CarParts.com Inc 20260427 0 0.96 0.9795 0.95 0.9572 367846 0.9572 down down correct
PRVA.US Privia Health Group Inc 20260427 0 23.79 24.5 23.79 24.41 671500 24.41 up up correct
PSA.US PQ 20260427 0 15.67 15.67 15.58 15.6151 14047 15.6151 down down correct
PSEC.US Prospect Capital Corporation 20260427 0 2.74 2.78 2.74 2.75 5160300 2.705 up up correct
PSHG.US Performance Shipping Inc 20260427 0 1.81 1.92 1.77 1.91 97500 1.91 up up correct
PSMT.US PriceSmart Inc 20260427 0 161 163.7 153.49 154.99 417700 154.99 down down correct
PSNL.US Personalis Inc 20260427 0 6.08 6.35 5.945 5.96 1412600 5.96 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260427 0 17.39 17.39 17.39 17.39 0 17.39
PSTV.US Plus Therapeutics Inc 20260427 0 6.41 6.52 5.93 5.99 221100 5.99 down down correct
PTC.US PTC Inc 20260427 0 136.96 139.42 136.21 136.41 1027100 136.41 down down correct
PTCT.US PTC Therapeutics Inc 20260427 0 67.89 71.084 67.89 69.22 1058600 69.22 up up correct
PTEN.US Patterson 20260427 0 11.52 11.74 11.34 11.46 10152500 11.46 down down correct
PTGX.US Protagonist Therapeutics Inc 20260427 0 100.44 103.42 98.31 98.51 994900 98.51 down down correct
PTIX.US Protagenic Therapeutics Inc 20260427 0 0.86 1 0.86 0.971 35900 0.971 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260427 0 6.36 6.46 6.2 6.39 1221600 6.39 up up correct
PTON.US Peloton Interactive Inc 20260427 0 5.46 5.54 5.225 5.31 18951800 5.31 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260427 0 0.008 0.008 0.006 0.007 31700 0.007 down down correct
PUBM.US PubMatic Inc 20260427 0 9.53 9.9 9.53 9.73 689000 9.73 up up correct
PUCK.US Goal Acquisitions Corp 20260427 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260427 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260427 0 1.37 1.385 1.25 1.33 28000 1.33 down down correct
PWP.US Perella Weinberg Partners 20260427 0 21.07 21.94 20.85 21.86 676000 21.86 up up correct
PXLW.US Pixelworks Inc 20260427 0 5.98 6.01 5.76 5.81 40900 5.81 down down correct
PXS.US Pyxis Tankers Inc 20260427 0 4.43 4.68 4.4 4.54 64300 4.54 up up correct
PYPD.US PolyPid Ltd 20260427 0 4.69 4.7 4.47 4.58 34800 4.58 down down correct
PYPL.US PayPal Holdings Inc 20260427 0 50.378 50.56 49.397 49.77 7992800 49.77 down down correct
PYXS.US Pyxis Oncology Inc. 20260427 0 1.91 1.98 1.72 1.76 565900 1.76 down down correct
PZZA.US Papa John's International Inc 20260427 0 37.02 37.43 35.86 37.33 850800 37.33 up up correct
QCOM.US QUALCOMM Incorporated 20260427 0 156.31 161 147.05 150.26 41744000 150.26 down up incorrect
QCRH.US QCR Holdings Inc 20260427 0 88.53 92.27 88.53 91.19 151989 91.19 up down incorrect
QDEL.US Quidel Corporation 20260427 0 11.5 12.49 11.5 12.29 2328400 12.29 up up correct
QFIN.US 360 DigiTech Inc 20260427 0 13.01 13.41 13 13.3 1006600 13.3 up up correct
QH.US Quhuo Limited 20260427 0 3.6 3.9 1.05 3 9010 3 down down correct
QLYS.US Qualys Inc 20260427 0 84.33 86.34 83.76 85.16 483800 85.16 up up correct
QMCO.US Quantum Corporation 20260427 0 7.08 7.17 6.7 6.92 342500 6.92 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260427 0 5.86 5.86 5.43 5.46 11400 5.46 down down correct
QNST.US QuinStreet Inc 20260427 0 12.98 13.37 12.755 13.16 512561 13.16 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260427 0 30 30.28 29.92 30.2 82300 30.2 up up correct
QRHC.US Quest Resource Holding Corporation 20260427 0 1.11 1.15 1.11 1.12 21800 1.12 up up correct
QRVO.US Qorvo Inc 20260427 0 88.41 88.41 84.94 85.84 717000 85.84 down down correct
QSI.US Quantum 20260427 0 0.91 0.94 0.871 0.9 3118000 0.9 down down correct
QSIAW.US Quantum 20260427 0 0.1994 0.1994 0.1994 0.1994 1503 0.1994
QTRX.US Quanterix Corporation 20260427 0 3.25 3.34 3.125 3.21 838100 3.21 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260427 0 8.815 9.12 8.705 9.1 7438700 9.1 up up correct
QUIK.US QuickLogic Corporation 20260427 0 14.61 16.89 14.39 15.7 2209955 15.7 up up correct
QURE.US uniQure N.V 20260427 0 18.24 18.65 17.79 17.9 1297100 17.9 down down correct
RAIL.US FreightCar America Inc 20260427 0 8.77 8.9 8.64 8.77 119500 8.77
RAIN.US Rain Therapeutics Inc 20260427 0 2.31 2.31 2.302 2.302 2500 2.302 down down correct
RAND.US Rand Capital Corporation 20260427 0 11.1859 11.1859 10.79 10.79 1464 10.79 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260427 0 0.938 0.98 0.871 0.89 602700 0.89 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260427 0 24.15 25.05 23.78 23.99 1810300 23.99 down down correct
RAVE.US RAVE Restaurant Group Inc 20260427 0 2.8 2.8 2.69 2.77 32500 2.77 down up incorrect
RBB.US RBB Bancorp 20260427 0 23.6 24.14 23.6 24.09 63600 23.9285 up down incorrect
RBBN.US Ribbon Communications Inc 20260427 0 2.8 2.8 2.64 2.66 599800 2.66 down down correct
RBCAA.US Republic Bancorp Inc 20260427 0 73.68 75.57 73.52 75.14 72822 75.14 up up correct
RBCN.US Rubicon Technology Inc 20260427 0 3.93 3.93 3.93 3.93 0 3.93
RBKB.US Rhinebeck Bancorp Inc 20260427 0 16.34 17.99 15.8999 16.05 13959 16.05 down down correct
RCAT.US Red Cat Holdings Inc 20260427 0 11.73 11.89 11.31 11.69 7808400 11.69 down down correct
RCEL.US AVITA Medical Inc 20260427 0 4.47 4.7 4.36 4.56 148800 4.56 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260427 0 9.11 9.11 9.11 9.11 0 9.11
RCICX.US Resource Credit Income Fund Class C 20260427 0 9.23 9.23 9.23 9.23 0 9.23
RCIIX.US Resource Credit Income Fund Class I Shar 20260427 0 9.11 9.11 9.11 9.11 0 9.11
RCILX.US RCILX 20260427 0 9.11 9.11 9.11 9.11 0 9.11
RCIWX.US Resource Credit Income Fund Class W Shar 20260427 0 9.1 9.1 9.1 9.1 0 9.1
RCKT.US Rocket Pharmaceuticals Inc 20260427 0 3.53 3.674 3.435 3.49 1845100 3.49 down down correct
RCKY.US Rocky Brands Inc 20260427 0 42.81 43.77 42.54 43.22 53843 43.22 up up correct
RCMT.US RCM Technologies Inc 20260427 0 31.26 32.06 31.26 31.69 55100 31.69 up up correct
RCON.US Recon Technology Ltd 20260427 0 0.98 1 0.97 0.98 5200 0.98
RDCM.US RADCOM Ltd 20260427 0 15.83 16.1 15.57 15.83 286400 15.83
RDHL.US RedHill Biopharma Ltd 20260427 0 1.02 1.05 1.01 1.03 36400 1.03 up up correct
RDI.US Reading International Inc 20260427 0 1.16 1.17 1.15 1.15 13400 1.15 down down correct
RDIB.US Reading International Inc 20260427 0 9.75 9.75 9.5 9.51 499 9.51 down down correct
RDNT.US RadNet Inc 20260427 0 57.83 59.6 57.66 57.75 920300 57.75 down down correct
RDVT.US Red Violet Inc 20260427 0 38.21 39.075 37.11 37.44 90400 37.44 down down correct
RDWR.US Radware Ltd 20260427 0 26.16 26.52 26.06 26.48 144600 26.48 up up correct
REAL.US The RealReal Inc 20260427 0 12.35 12.77 11.58 11.66 4118100 11.66 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260427 0 1.98 2.21 1.92 2.02 19887711 2.02 up up correct
REE.US REE Automotive Ltd. 20260427 0 0.6 0.61 0.56 0.57 28600 0.57 down down correct
REED.US Reed's Inc 20260427 0 3.85 3.9 3.7 3.74 8500 3.74 down up incorrect
REFR.US Research Frontiers Incorporated 20260427 0 0.99 0.99 0.94 0.95 7900 0.95 down up incorrect
REG.US Regency Centers Corporation 20260427 0 80.46 80.58 79.82 79.95 1327700 79.95 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260427 0 745.47 756.4 743.61 744.44 603200 744.44 down down correct
REKR.US Rekor Systems Inc 20260427 0 0.872 0.872 0.822 0.835 1614000 0.835 down down correct
RELI.US Reliance Global Group Inc 20260427 0 500 510 488 505 11200 505 up up correct
RELL.US Richardson Electronics Ltd 20260427 0 14.55 14.8 14.14 14.28 78400 14.28 down down correct
RELY.US Remitly Global Inc. Common Stock 20260427 0 21.1 21.395 20.81 21.26 3315600 21.26 up up correct
REPL.US Replimune Group Inc 20260427 0 2.5 2.79 2.47 2.68 5758000 2.68 up up correct
RETO.US ReTo Eco 20260427 0 0.6701 0.6874 0.631 0.6641 285549 0.6641 down down correct
REYN.US Reynolds Consumer Products Inc 20260427 0 21.06 21.24 20.77 20.84 1452800 20.84 down down correct
RFIL.US RF Industries Ltd 20260427 0 15.21 15.21 14.15 14.18 129181 14.18 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260427 0 27.5 29.8 26.51 29.2 162100 29.2 up up correct
RGCO.US RGC Resources Inc 20260427 0 21.93 22.18 21.81 21.85 6300 21.85 down down correct
RGEN.US Repligen Corporation 20260427 0 117.56 119.47 116.97 118.29 907800 118.29 up up correct
RGLD.US Royal Gold Inc 20260427 0 251 251.86 245.78 246.06 556400 246.06 down down correct
RGNX.US REGENXBIO Inc 20260427 0 8.76 9.15 8.44 8.62 674700 8.62 down down correct
RGP.US Resources Connection Inc 20260427 0 4.09 4.12 4 4.02 252047 4.02 down down correct
RIBT.US RiceBran Technologies 20260427 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
RICK.US RCI Hospitality Holdings Inc 20260427 0 25.97 26.31 25.25 25.25 33900 25.25 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260427 0 30.24 30.9 30.2 30.51 200285 30.51 up up correct
RILY.US B. Riley Financial Inc 20260427 0 7.64 7.8 7.58 7.76 386800 7.76 up up correct
RILYN.US B. Riley Financial Inc 20260427 0 24.5 24.72 24.45 24.72 63300 24.72 up up correct
RILYP.US B. Riley Financial Inc 20260427 0 11.31 11.625 11.31 11.38 5200 11.38 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260427 0 19.15 19.65 19.02 19.47 38000 19.47 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260427 0 17.27 17.85 17.27 17.7 39800 17.7 up up correct
RIOT.US Riot Blockchain Inc 20260427 0 18.49 18.885 18.01 18.28 14958500 18.28 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260427 0 16.52 16.995 16.5 16.72 21176000 16.72 up up correct
RKDA.US Arcadia Biosciences Inc 20260427 0 1.16 1.16 1.08 1.08 9500 1.08 down down correct
RKLB.US Rocket Lab USA Inc. 20260427 0 79.69 82.48 77.054 82.29 19386300 82.29 up up correct
RLAY.US Relay Therapeutics Inc 20260427 0 14.86 15.4 14.64 14.95 4112800 14.95 up up correct
RLMD.US Relmada Therapeutics Inc 20260427 0 7.21 7.59 6.89 7.03 1416583 7.03 down down correct
RLYB.US Rallybio Corporation Common Stock 20260427 0 8.84 9.24 8.67 8.78 96000 8.78 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260427 0 14.99 15.38 14.91 15.16 33000 15.16 up up correct
RMBS.US Rambus Inc 20260427 0 156.49 157.04 141.02 141.31 5597500 141.31 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260427 0 2.33 2.39 2.33 2.35 22400 2.35 up up correct
RMNI.US Rimini Street Inc 20260427 0 3.45 3.537 3.42 3.51 258200 3.51 up up correct
RMR.US The RMR Group Inc 20260427 0 16.91 17.42 16.91 17.35 228400 17.35 up up correct
RMTI.US Rockwell Medical Inc 20260427 0 0.8725 0.895 0.8369 0.8457 168972 0.8457 down down correct
RNA.US Avidity Biosciences Inc 20260427 0 13.59 13.66 12.79 12.9 287666 12.9 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260427 0 8.4842 8.52 8.34 8.52 1826 8.52 up up correct
RNST.US Renasant Corporation 20260427 0 39.27 40.25 39.27 39.99 413000 39.99 up up correct
RNW.US Renew Energy Global PLC 20260427 0 5.21 5.33 5.19 5.2 655600 5.2 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260427 0 0.003 0.004 0.003 0.004 20700 0.004 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260427 0 0.89 0.909 0.854 0.87 244900 0.87 down up incorrect
ROAD.US Construction Partners Inc 20260427 0 120.17 121.885 119.285 120.79 324000 120.79 up down incorrect
ROCK.US Gibraltar Industries Inc 20260427 0 39.7 40.52 39.46 39.91 592700 39.91 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260427 0 27.46 28.365 27.3 27.85 5008100 27.85 up up correct
ROKU.US Roku Inc 20260427 0 115.49 116.715 112.585 114.38 2227200 114.38 down down correct
ROOT.US Root Inc 20260427 0 57.05 58.03 55.295 55.91 242400 55.91 down down correct
ROST.US Ross Stores Inc 20260427 0 226.33 227.36 224.93 226.17 1321800 226.17 down down correct
RPAY.US Repay Holdings Corporation 20260427 0 3.75 4.14 3.71 4.04 1841700 4.04 up up correct
RPD.US Rapid7 Inc 20260427 0 5.8 6.04 5.75 5.98 1534800 5.98 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260427 0 2.29 2.45 2.28 2.36 94400 2.36 up up correct
RPRX.US Royalty Pharma plc 20260427 0 49.3 50.06 49.3 49.65 4114200 49.65 up up correct
RRBI.US Red River Bancshares Inc 20260427 0 93.8 95.31 93.39 94.115 53500 94.115 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260427 0 3.91 3.95 3.83 3.86 190600 3.86 down down correct
RRR.US Red Rock Resorts Inc 20260427 0 53.96 54.775 53.96 54.43 1542200 54.43 up up correct
RSSS.US Research Solutions Inc 20260427 0 2.51 2.53 2.44 2.45 28800 2.45 down down correct
RSVR.US Reservoir Media Inc 20260427 0 10.09 10.25 9.7 10.12 108200 10.12 up up correct
RSVRW.US Reservoir Media Management Inc 20260427 0 0.21 0.21 0.21 0.21 0 0.21
RUN.US Sunrun Inc 20260427 0 12.83 13.185 12.62 13.03 5530400 13.03 up up correct
RUSHA.US Rush Enterprises Inc 20260427 0 75.45 76.99 75.28 76.2 494300 76.2 up up correct
RUSHB.US Rush Enterprises Inc 20260427 0 76.81 78.93 76.81 78.46 66400 78.46 up up correct
RVMD.US Revolution Medicines Inc 20260427 0 137.17 137.25 131.02 131.67 4816500 131.67 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260427 0 0.93 0.93 0.86 0.88 247600 0.88 down down correct
RVSB.US Riverview Bancorp Inc 20260427 0 5.47 5.58 5.37 5.5 33900 5.5 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260427 0 6.42 6.51 6.39 6.39 619500 6.39 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260427 0 3.46 3.59 3.44 3.48 10968100 3.48 up up correct
RXST.US RxSight Inc. Common Stock 20260427 0 7.24 7.43 7.19 7.29 370301 7.29 up up correct
RXT.US Rackspace Technology Inc 20260427 0 1.56 1.58 1.48 1.535 2989124 1.535 down down correct
RYAAY.US Ryanair Holdings plc 20260427 0 55.93 56.42 55.4 55.53 1416000 55.53 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260427 0 85.5 87.66 84.88 85.2 355900 85.2 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260427 0 25.12 25.21 25.12 25.2 11700 25.2 up down incorrect
RZLT.US Rezolute Inc 20260427 0 3.06 3.42 3.04 3.31 3881000 3.31 up down incorrect
SABR.US Sabre Corporation 20260427 0 1.83 1.89 1.78 1.84 2505600 1.84 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260427 0 3.52 3.645 3.435 3.47 423900 3.47 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20260427 0 0.0358 0.0358 0.0358 0.0358 1110 0.0358
SAFT.US Safety Insurance Group Inc 20260427 0 75.65 77.06 75.65 76.48 70000 76.48 up up correct
SAIA.US Saia Inc 20260427 0 443.06 454.88 443.06 444.32 354800 444.32 up up correct
SALM.US Salem Media Group Inc 20260427 0 0.41 0.4399 0.4001 0.4001 20014 0.4001 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260427 0 13.6 13.66 13.47 13.54 26800 13.54 down down correct
SANA.US Sana Biotechnology Inc 20260427 0 3.28 3.46 3.19 3.26 2872500 3.26 down down correct
SANM.US Sanmina Corporation 20260427 0 197.63 197.63 183.09 188.08 1922000 188.08 down down correct
SANW.US S&W Seed Company 20260427 0 0.0337 0.0337 0.0327 0.0327 3900 0.0327 down down correct
SATS.US EchoStar Corporation 20260427 0 118 122.03 116.72 121.63 5174200 121.63 up up correct
SAVA.US Cassava Sciences Inc 20260427 0 1.61 1.63 1.56 1.56 281303 1.56 down down correct
SBAC.US SBA Communications Corporation 20260427 0 219.07 219.61 214.27 215 1040900 215 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260427 0 31.25 31.83 31.23 31.63 981600 31.63 up up correct
SBET.US Sharplink Gaming Ltd 20260427 0 7.49 7.49 7.1 7.18 7261900 7.18 down down correct
SBFG.US SB Financial Group Inc 20260427 0 22.16 23 22.16 22.34 11400 22.34 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260427 0 15.64 16.36 15.58 15.74 589132 15.74 up up correct
SBLK.US Star Bulk Carriers Corp 20260427 0 24.48 24.74 24.17 24.58 844006 24.58 up up correct
SBNY.US Signature Bank 20260427 0 0.68 0.68 0.52 0.68 3500 0.68
SBRA.US Sabra Health Care REIT Inc 20260427 0 20.04 20.38 20.04 20.29 1678400 20.29 up up correct
SBSI.US Southside Bancshares Inc 20260427 0 32.81 33.7 32.79 33.07 97100 33.07 up up correct
SBUX.US Starbucks Corporation 20260427 0 98.74 99.5 97.84 97.89 5311600 97.89 down down correct
SCHL.US Scholastic Corporation 20260427 0 40.06 41.18 40.06 40.72 458200 40.5176 up up correct
SCKT.US Socket Mobile Inc 20260427 0 0.96 0.96 0.9 0.9 12000 0.9 down up incorrect
SCOR.US comScore Inc 20260427 0 7.2 8.32 7.2 7.83 25206 7.83 up up correct
SCPS.US Scopus BioPharma Inc 20260427 0 0.0004 0.0004 0.0004 0.0004 106 0.0004
SCSC.US ScanSource Inc 20260427 0 40.39 41.09 37.86 40.66 333792 40.66 up up correct
SCVL.US Shoe Carnival Inc 20260427 0 18.7 19 18.68 18.88 355900 18.88 up up correct
SCYX.US SCYNEXIS Inc 20260427 0 1.01 1.09 1 1 156217 1 down down correct
SDGR.US Schrödinger Inc 20260427 0 11.77 12.25 11.72 11.74 1796300 11.74 down down correct
SEAC.US SeaChange International Inc 20260427 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260427 0 6.81 6.825 6.33 6.41 76900 6.41 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260427 0 0.05 0.05 0.05 0.05 100 0.05
SEDG.US SolarEdge Technologies Inc 20260427 0 45.935 48.95 45.71 47.38 3662300 47.38 up up correct
SEED.US Origin Agritech Limited 20260427 0 1.28 1.29 1.19 1.19 42600 1.19 down down correct
SEER.US Seer Inc 20260427 0 1.92 1.99 1.92 1.95 362455 1.95 up up correct
SEIC.US SEI Investments Company 20260427 0 88.8 91.14 88.29 91.06 1185000 91.06 up up correct
SELF.US Global Self Storage Inc 20260427 0 5.35 5.36 5.25 5.3 147900 5.3 down down correct
SENEA.US Seneca Foods Corporation 20260427 0 133.33 138.54 133.33 135.86 97400 135.86 up up correct
SENEB.US Seneca Foods Corporation 20260427 0 134.88 134.88 134.88 134.88 200 134.88
SERA.US Sera Prognostics Inc. Class A Common Stock 20260427 0 2.06 2.16 2 2 11200 2 down down correct
SFBC.US Sound Financial Bancorp Inc 20260427 0 42.243 42.25 41.46 41.46 8868 41.46 down down correct
SFBS.US ServisFirst Bancshares Inc 20260427 0 79.13 80.5 78.565 79.73 194500 79.73 up up correct
SFIX.US Stitch Fix Inc 20260427 0 3.852 3.906 3.73 3.735 1105000 3.735 down down correct
SFM.US Sprouts Farmers Market Inc 20260427 0 73.45 75 71.01 71.62 2488500 71.62 down down correct
SFNC.US Simmons First National Corporation 20260427 0 21 21.48 21 21.33 739000 21.33 up up correct
SFST.US Southern First Bancshares Inc 20260427 0 56.05 57.65 56.05 56.32 101800 56.32 up up correct
SGA.US Saga Communications Inc 20260427 0 11.75 11.76 11 11 17000 11 down down correct
SGC.US Superior Group of Companies Inc 20260427 0 11.65 11.83 11.3 11.41 31700 11.41 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260427 0 4.42 4.465 4.28 4.32 150200 4.32 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260427 0 19.94 20.75 18.96 20.71 2188200 20.71 up up correct
SGMO.US Sangamo Therapeutics Inc 20260427 0 0.18 0.22 0.18 0.21 11267300 0.21 up up correct
SGRP.US SPAR Group Inc 20260427 0 0.6 0.63 0.6 0.6 22900 0.6
SGRY.US Surgery Partners Inc 20260427 0 14.42 14.84 14.415 14.54 847800 14.54 up down incorrect
SHBI.US Shore Bancshares Inc 20260427 0 19.08 19.435 19.05 19.19 307434 19.19 up down incorrect
SHC.US Sotera Health Company 20260427 0 15.6 15.86 15.6 15.81 2084600 15.81 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260427 0 16.24 16.4 15.65 16.1 585000 16.1 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260427 0 14 14.39 13.89 14.29 343400 14.29 up up correct
SHLS.US Shoals Technologies Group Inc 20260427 0 7.96 8.06 7.685 7.8 3233700 7.8 down down correct
SHO.US PI 20260427 0 20.2 20.2 20.1 20.1934 10200 20.1934 down down correct
SHOO.US Steven Madden Ltd 20260427 0 38.52 39.11 37.43 37.83 997400 37.83 down down correct
SIBN.US SI 20260427 0 13.67 13.67 13.15 13.15 436604 13.15 down down correct
SIEB.US Siebert Financial Corp 20260427 0 1.88 1.915 1.84 1.84 15612 1.84 down down correct
SIFY.US Sify Technologies Limited 20260427 0 15.46 15.46 14.62 14.86 43300 14.86 down down correct
SIGA.US SIGA Technologies Inc 20260427 0 4.55 4.66 4.54 4.56 419600 4.56 up up correct
SIGI.US Selective Insurance Group Inc 20260427 0 82.74 85.54 81.5 85.22 761300 85.22 up up correct
SIGIP.US Selective Insurance Group Inc 20260427 0 16.51 16.51 16.465 16.5 2400 16.5 down down correct
SILC.US Silicom Ltd 20260427 0 30.6 30.6 26.15 28.9 46700 28.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20260427 0 155.31 155.73 145.18 147.54 907400 147.54 down down correct
SINT.US Sintx Technologies Inc 20260427 0 2.43 2.56 2.35 2.35 15100 2.35 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260427 0 26.75 27.18 26.28 26.55 6667900 26.55 down up incorrect
SISI.US Shineco Inc 20260427 0 0.331 0.331 0.331 0.331 0 0.331
SITM.US SiTime Corporation 20260427 0 567.61 574.03 536.273 547.98 387700 547.98 down up incorrect
SJ.US Scienjoy Holding Corporation 20260427 0 1.07 1.128 1.06 1.1 32800 1.1 up up correct
SKIN.US The Beauty Health Company 20260427 0 0.83 0.909 0.821 0.881 656300 0.881 up up correct
SKYT.US SkyWater Technology Inc 20260427 0 31.55 31.95 30.55 31.82 2038728 31.82 up up correct
SKYW.US SkyWest Inc 20260427 0 85.8 87.13 82.29 83.53 651500 83.53 down up incorrect
SLAB.US Silicon Laboratories Inc 20260427 0 215.5 215.96 214.2 215 549800 215 down up incorrect
SLDB.US Solid Biosciences Inc 20260427 0 7.88 8.0799 7.485 7.5 745607 7.5 down up incorrect
SLGL.US Sol 20260427 0 78 79.03 71.095 77 21000 77 down down correct
SLGN.US Silgan Holdings Inc 20260427 0 39.1 39.67 39.06 39.08 616700 39.08 down down correct
SLM.US SLM Corporation 20260427 0 23.75 24.27 23.33 23.43 3621700 23.43 down down correct
SLMBP.US SLM Corporation 20260427 0 74.25 74.25 74 74 1000 74 down down correct
SLN.US Silence Therapeutics plc 20260427 0 7.7 7.91 7.61 7.82 359300 7.82 up up correct
SLNG.US Stabilis Solutions Inc 20260427 0 3.65 4.13 3.53 4.03 32500 4.03 up up correct
SLNH.US Soluna Holdings Inc 20260427 0 1.12 1.17 1.05 1.13 15841400 1.13 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260427 0 7.09 7.44 6.8 7.28 14300 7.28 up up correct
SLNO.US Soleno Therapeutics Inc 20260427 0 52.74 52.82 52.71 52.75 1196300 52.75 up up correct
SLP.US Simulations Plus Inc 20260427 0 14.51 14.9 14.51 14.61 198000 14.61 up up correct
SLRC.US SLR Investment Corp 20260427 0 15.67 15.75 15.37 15.46 420300 15.46 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260427 0 4.74 5.02 4.63 4.88 6549000 4.88 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260427 0 26.321 26.321 26.321 26.321 100 26.321
SMBC.US Southern Missouri Bancorp Inc 20260427 0 67.03 69.5 67.03 68.5 92100 68.5 up up correct
SMBK.US SmartFinancial Inc 20260427 0 42.08 42.49 41.93 42.17 56900 42.17 up up correct
SMCI.US Super Micro Computer Inc 20260427 0 28.83 29.49 27.46 27.85 28746100 27.85 down down correct
SMID.US Smith 20260427 0 33.65 34.25 33.47 33.47 7100 33.47 down down correct
SMIT.US Schmitt Industries Inc 20260427 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260427 0 22.08 22.55 21.81 22.12 3708600 22.12 up down incorrect
SMPL.US The Simply Good Foods Company 20260427 0 13.29 13.46 13.105 13.34 3748600 13.34 up down incorrect
SMSI.US Smith Micro Software Inc 20260427 0 0.8 0.82 0.79 0.79 63600 0.79 down down correct
SMTC.US Semtech Corporation 20260427 0 108.13 109.3 99.74 101.29 2811200 101.29 down down correct
SMTI.US Sanara MedTech Inc 20260427 0 19.22 19.86 18.89 18.93 21000 18.93 down down correct
SNAX.US Stryve Foods Inc 20260427 0 0.001 0.001 0.001 0.001 156 0.001
SNBR.US Sleep Number Corporation 20260427 0 2.36 2.39 2.12 2.21 688026 2.21 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260427 0 16.43 16.73 16.285 16.44 581825 16.44 up down incorrect
SND.US Smart Sand Inc 20260427 0 5.24 5.42 5.235 5.41 223900 5.41 up down incorrect
SNDL.US Sundial Growers Inc 20260427 0 1.5 1.55 1.5 1.51 1779000 1.51 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260427 0 21.39 21.75 20.64 21 1317300 21 down up incorrect
SNES.US SenesTech Inc 20260427 0 1.55 1.57 1.41 1.48 73200 1.48 down up incorrect
SNEX.US StoneX Group Inc 20260427 0 106.56 107.92 104.57 106.14 505600 106.14 down down correct
SNFCA.US Security National Financial Corporation 20260427 0 9.81 9.91 9.62 9.68 27743 9.68 down down correct
SNGX.US Soligenix Inc 20260427 0 1.41 1.43 1.38 1.42 115700 1.42 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260427 0 1.14 1.14 1.06 1.11 427500 1.11 down down correct
SNPS.US Synopsys Inc 20260427 0 496.94 500.99 488 498.54 2227500 498.54 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260427 0 24.55 24.55 24.55 24.55 0 24.55
SNSE.US Sensei Biotherapeutics Inc 20260427 0 31.14 32.4 30.61 31.54 11800 31.54 up up correct
SNT.US Senstar Technologies Ltd. 20260427 0 2.86 3.05 2.84 2.88 16000 2.88 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260427 0 1.92 1.984 1.908 1.96 3100 1.96 up up correct
SNY.US Sanofi 20260427 0 46.41 46.86 45.87 45.9 2609300 45.9 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260427 0 18.48 19.17 18.39 18.76 47554300 18.76 up up correct
SOHOB.US Sotherly Hotels Inc 20260427 0 15 15 15 15 900 15
SOHON.US Sotherly Hotels Inc 20260427 0 15.25 17 15.25 17 800 17 up up correct
SOHOO.US Sotherly Hotels Inc 20260427 0 9.78 9.78 9.78 9.78 400 9.78
SOHU.US Sohu.com Limited 20260427 0 15.69 16 15.6 15.63 39800 15.63 down down correct
SONM.US Sonim Technologies Inc 20260427 0 4.323 4.475 4.235 4.349 12100 4.349 up up correct
SONO.US Sonos Inc 20260427 0 14.71 14.92 14.43 14.64 1096600 14.64 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260427 0 0.424 0.472 0.415 0.422 302000 0.422 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260427 0 4.86 4.88 4.79 4.86 22050 4.86
SOTK.US Sono 20260427 0 4.67 4.99 4.575 4.86 70106 4.86 up down incorrect
SPCB.US SuperCom Ltd 20260427 0 8.88 9.03 8.67 8.76 36800 8.76 down up incorrect
SPFI.US South Plains Financial Inc 20260427 0 43.14 43.605 42.83 43.24 101300 43.24 up down incorrect
SPOK.US Spok Holdings Inc 20260427 0 11.38 11.44 11.305 11.32 137154 11.32 down down correct
SPRB.US Spruce Biosciences Inc 20260427 0 56.09 58.289 55.38 57.18 109000 57.18 up up correct
SPRO.US Spero Therapeutics Inc 20260427 0 2.74 2.75 2.665 2.67 322700 2.67 down down correct
SPSC.US SPS Commerce Inc 20260427 0 54.6 56.06 54.18 54.88 380400 54.88 up up correct
SPT.US Sprout Social Inc 20260427 0 5.95 6.165 5.905 6.01 1255400 6.01 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260427 0 1.51 1.63 1.46 1.46 650500 1.46 down down correct
SPWR.US SunPower Corporation 20260427 0 0.99 0.99 0.897 0.904 2788900 0.904 down down correct
SQFT.US Presidio Property Trust Inc 20260427 0 3.43 3.63 3.2503 3.45 26854 3.45 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260427 0 6.6 6.6 6.6 6.6 0 6.6
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260427 0 13.23 14.105 13.22 13.93 6176900 13.93 up up correct
SRAX.US SRAX Inc 20260427 0 0.01 0.01 0.01 0.01 0 0.01
SRCE.US 1st Source Corporation 20260427 0 73.39 74.59 73.05 73.8 132600 73.8 up up correct
SRNE.US Sorrento Therapeutics Inc 20260427 0 0.0015 0.0015 0.0008 0.0009 25618 0.0009 down down correct
SRPT.US Sarepta Therapeutics Inc 20260427 0 20.22 21.11 20.22 20.98 3139100 20.98 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260427 0 59.13 59.13 59.13 59.13 0 59.13
SRRK.US Scholar Rock Holding Corporation 20260427 0 46.48 47.11 45.72 46.29 1268200 46.29 down down correct
SRTS.US Sensus Healthcare Inc 20260427 0 3.94 4.07 3.94 3.96 14200 3.96 up up correct
SRZN.US Surrozen Inc. Common Stock 20260427 0 28.01 30.67 27.01 29.95 112100 29.95 up up correct
SRZNW.US Surrozen Inc. Warrant 20260427 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260427 0 94.91 98.54 94.73 97.84 1367400 97.84 up up correct
SSBI.US Summit State Bank 20260427 0 13.83 13.83 13.75 13.77 5000 13.77 down down correct
SSKN.US STRATA Skin Sciences Inc 20260427 0 0.13 0.15 0.12 0.12 10800 0.12 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260427 0 67.87 69.08 67.67 68.63 2449600 68.63 up up correct
SSP.US The E.W. Scripps Company 20260427 0 4.73 4.84 4.61 4.63 354200 4.63 down up incorrect
SSRM.US SSR Mining Inc 20260427 0 30.55 30.95 29.96 30.75 1903400 30.75 up down incorrect
SSSS.US SuRo Capital Corp 20260427 0 13.06 13.41 13.04 13.22 158900 13.22 up down incorrect
SSTI.US ShotSpotter Inc 20260427 0 6.71 6.84 6.71 6.77 64800 6.77 up down incorrect
SSYS.US Stratasys Ltd 20260427 0 8.62 8.71 8.56 8.61 239200 8.61 down up incorrect
STAA.US STAAR Surgical Company 20260427 0 25.68 26.73 25.62 26.68 658900 26.68 up up correct
STAB.US Statera Biopharma Inc 20260427 0 0.0004 0.0266 0.0004 0.0266 9084 0.0266 up up correct
STBA.US S&T Bancorp Inc 20260427 0 43.12 44.26 43.12 44.07 322000 44.07 up up correct
STEP.US StepStone Group Inc 20260427 0 52.38 53.055 49.545 49.92 1796300 49.92 down up incorrect
STGW.US MDC Partners Inc 20260427 0 6.83 6.97 6.76 6.8 778400 6.8 down down correct
STIM.US Neuronetics Inc 20260427 0 1.69 1.755 1.655 1.69 1011600 1.69
STKL.US SunOpta Inc 20260427 0 6.49 6.5 6.48 6.49 338200 6.49
STKS.US The ONE Group Hospitality Inc 20260427 0 1.755 1.8 1.735 1.76 45650 1.76 up up correct
STLD.US Steel Dynamics Inc 20260427 0 225.8 227.57 223.24 225.04 892300 225.04 down down correct
STNE.US StoneCo Ltd 20260427 0 12.23 12.36 11.91 11.99 5009000 11.99 down down correct
STOK.US Stoke Therapeutics Inc 20260427 0 33.96 34.93 33.55 33.71 276400 33.71 down down correct
STRA.US Strategic Education Inc 20260427 0 73.53 76.76 73.53 75.96 448300 75.96 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260427 0 99.63 99.7 99.43 99.45 2012700 99.45 down down correct
STRL.US Sterling Construction Company Inc 20260427 0 501.48 508.79 485.01 505.45 336600 505.45 up up correct
STRO.US Sutro Biopharma Inc 20260427 0 33.17 34.255 32.54 33.59 190712 33.59 up up correct
STRR.US Star Equity Holdings Inc 20260427 0 9.51 9.76 9.51 9.72 10900 9.72 up up correct
STRRP.US Star Equity Holdings Inc 20260427 0 10.045 10.12 10.045 10.1 9900 10.1 up up correct
STRS.US Stratus Properties Inc 20260427 0 29.94 30.5 29.65 29.93 116200 29.93 down down correct
STRT.US Strattec Security Corporation 20260427 0 76.15 78.8 75.04 75.28 134400 75.28 down down correct
STTK.US Shattuck Labs Inc 20260427 0 7.9 8.03 7.67 7.72 421600 7.72 down down correct
STX.US Seagate Technology Holdings plc 20260427 0 599.31 602.91 577.36 595.86 2919500 595.86 down up incorrect
SUNS.US SLR Senior Investment Corp 20260427 0 7.53 7.565 7.478 7.54 69200 7.54 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260427 0 49.58 50.18 49.18 49.46 709700 49.46 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260427 0 0.584 0.593 0.5 0.514 472300 0.514 down down correct
SVA.US Sinovac Biotech Ltd 20260427 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260427 0 1.54 1.58 1.52 1.53 8716272 1.53 down up incorrect
SVRA.US Savara Inc 20260427 0 5.09 5.35 5.09 5.16 1394000 5.16 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260427 0 0.02 0.02 0.02 0.02 22 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260427 0 1.56 1.679 1.55 1.57 61700 1.57 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260427 0 0.0697 0.0697 0.0697 0.0697 25216 0.0697
SWBI.US Smith & Wesson Brands Inc 20260427 0 15 15.29 15 15.2 432400 15.2 up up correct
SWIM.US Latham Group Inc 20260427 0 6 6.18 5.92 5.98 531500 5.98 down down correct
SWKS.US Skyworks Solutions Inc 20260427 0 63.7 64 60.95 62.12 2346900 62.12 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260427 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260427 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260427 0 2.09 2.115 2.07 2.08 7700 2.08 down down correct
SY.US So 20260427 0 2.73 2.78 2.72 2.76 168200 2.76 up up correct
SYBT.US Stock Yards Bancorp Inc 20260427 0 70.49 72.67 70.49 72.2 154200 72.2 up up correct
SYBX.US Synlogic Inc 20260427 0 0.6259 0.6347 0.6259 0.6347 8866 0.6347 up up correct
SYNA.US Synaptics Incorporated 20260427 0 92.9 93.76 90.3 91.73 936200 91.73 down down correct
SYPR.US Sypris Solutions Inc 20260427 0 3.79 3.79 3.62 3.67 49100 3.67 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260427 0 0.0004 0.0004 0.0002 0.0004 1918 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20260427 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260427 0 10.32 10.39 10.31 10.37 1124200 10.37 up up correct
TACT.US TransAct Technologies Incorporated 20260427 0 3.38 3.43 3.32 3.35 18400 3.35 down down correct
TAIT.US Taitron Components Incorporated 20260427 0 1.6153 1.65 1.6 1.6 523 1.6 down down correct
TAKMX.US TAKMX 20260427 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260427 0 5.17 5.19 5.17 5.18 844300 5.18 up up correct
TALKW.US Talkspace Inc 20260427 0 0.0035 0.0035 0.0035 0.0035 24230 0.0035
TANH.US Tantech Holdings Ltd 20260427 0 0.355 0.368 0.323 0.34 53100 0.34 down down correct
TAOP.US Taoping Inc 20260427 0 1.26 1.26 1.22 1.24 6900 1.24 down down correct
TARA.US Protara Therapeutics Inc 20260427 0 5.25 5.36 4.97 4.99 459000 4.99 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260427 0 61.52 62.855 60.31 60.93 563800 60.93 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260427 0 6.46 6.5598 6.27 6.27 349981 6.27 down down correct
TATT.US TAT Technologies Ltd 20260427 0 35.91 36.82 35.21 35.87 147800 35.87 down down correct
TAYD.US Taylor Devices Inc 20260427 0 58.06 58.46 56.73 57.12 37500 57.12 down down correct
TBBK.US The Bancorp Inc 20260427 0 57.91 59.04 57.48 58.86 373900 58.86 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260427 0 3.8 3.94 3.78 3.85 1818400 3.85 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260427 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260427 0 21.92 21.96 21.49 21.66 79500 21.66 down down correct
TBLT.US ToughBuilt Industries Inc 20260427 0 0.0003 0.0003 0.0003 0.0003 1206 0.0003
TBNK.US Territorial Bancorp Inc 20260427 0 46.61 46.79 46.45 46.79 38103 46.79 up up correct
TBPH.US Theravance Biopharma Inc 20260427 0 16.44 16.95 16.38 16.81 255600 16.81 up up correct
TC.US TuanChe ADR 20260427 0 9.92 9.92 9.92 9.92 0 9.92
TCBI.US Texas Capital Bancshares Inc 20260427 0 99.18 100.8 98.55 100.31 583900 100.31 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260427 0 21.9 22.05 21.71 21.71 11500 21.71 down down correct
TCBK.US TriCo Bancshares 20260427 0 49.67 50.77 49.56 50.59 125404 50.59 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260427 0 16.95 17 16.931 17 2600 17 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260427 0 37.32 38.355 37.17 37.69 95300 37.69 up up correct
TCCO.US Technical Communications Corporation 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260427 0 24.96 25.36 24.175 24.24 253700 24.24 down down correct
TCOM.US Trip.com Group Limited 20260427 0 52.55 53.27 52.11 53.2 3980700 53.2 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260427 0 17.02 17.02 16.95 16.95 9953 16.95 down down correct
TCPC.US BlackRock TCP Capital Corp 20260427 0 4.14 4.17 4.1 4.14 397988 4.14
TCRX.US Tscan Therapeutics Inc 20260427 0 1.27 1.355 1.22 1.31 936700 1.31 up up correct
TCX.US Tucows Inc 20260427 0 16.77 16.84 16.355 16.57 21252 16.57 down down correct
TDAC.US Trident Acquisitions Corp 20260427 0 10.69 10.69 10.69 10.69 64 10.69
TDACU.US Trident Acquisitions Corp 20260427 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260427 0 19.82 19.85 19.68 19.79 49104 19.79 down down correct
TDUP.US ThredUp Inc 20260427 0 4.2 4.29 4.125 4.21 1430700 4.21 up up correct
TEAM.US Atlassian Corporation Plc 20260427 0 69.42 71.97 68.86 69.22 5727400 69.22 down down correct
TECH.US Bio 20260427 0 54.29 55.5 53.77 55.11 1454300 55.11 up up correct
TELA.US TELA Bio Inc 20260427 0 0.69 0.827 0.637 0.8 795000 0.8 up up correct
TENB.US Tenable Holdings Inc 20260427 0 19.87 20.59 19.72 20.47 2639800 20.47 up down incorrect
TENX.US Tenax Therapeutics Inc 20260427 0 14.17 15.838 14.17 15.11 1977800 15.11 up down incorrect
TER.US Teradyne Inc 20260427 0 421.44 421.44 389.3 402 4027200 402 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20260427 0 52.89 52.96 52.89 52.95 4195642 52.95 up down incorrect
TFC.US PR 20260427 0 18.89 18.95 18.85 18.85 39550 18.85 down down correct
TFSL.US TFS Financial Corporation 20260427 0 14.68 15.07 14.68 14.96 638900 14.96 up up correct
TGLS.US Tecnoglass Inc 20260427 0 45.09 45.56 43.96 44.41 331000 44.41 down down correct
TGTX.US TG Therapeutics Inc 20260427 0 36.71 36.99 34.985 35.38 1655300 35.38 down down correct
TH.US Target Hospitality Corp 20260427 0 14.29 14.42 14.1384 14.3 1100708 14.3 up up correct
THFF.US First Financial Corporation 20260427 0 66.43 67.315 66.43 66.95 75742 66.95 up up correct
THRM.US Gentherm Incorporated 20260427 0 30.24 30.49 29.78 29.82 375976 29.82 down up incorrect
THRY.US Thryv Holdings Inc 20260427 0 3.5 3.985 3.5 3.78 2211400 3.78 up down incorrect
TIGO.US Millicom International Cellular S.A 20260427 0 84.84 84.84 82.55 82.83 839800 82.83 down down correct
TIGR.US UP Fintech Holding Limited 20260427 0 6.88 6.915 6.75 6.77 1513900 6.77 down down correct
TIL.US Instil Bio Inc 20260427 0 8.08 8.26 7.62 8.13 9230 8.13 up up correct
TILE.US Interface Inc 20260427 0 27.95 28.22 27.84 27.94 460300 27.94 down down correct
TIPT.US Tiptree Inc 20260427 0 17.15 17.32 17.08 17.1 181700 17.1 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260427 0 0.0072 0.0102 0.0055 0.0055 718752 0.0055 down down correct
TITN.US Titan Machinery Inc 20260427 0 21.2 21.58 21.2 21.42 102000 21.42 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260427 0 1.3 1.4 1.23 1.4 362600 1.4 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260427 0 3.18 3.39 3.06 3.14 111800 3.14 down down correct
TLF.US Tandy Leather Factory Inc 20260427 0 2.35 2.38 2.34 2.34 5200 2.34 down down correct
TLRY.US Tilray Inc 20260427 0 6.7 6.96 6.49 6.89 7132500 6.89 up up correct
TLS.US Telos Corporation 20260427 0 4.39 4.52 4.37 4.4 423000 4.4 up up correct
TLSA.US Tiziana Life Sciences PLC 20260427 0 1.29 1.33 1.23 1.26 87700 1.26 down down correct
TMC.US TMC the metals company Inc 20260427 0 5.02 5.285 5.01 5.2 3371200 5.2 up up correct
TMCI.US Treace Medical Concepts Inc 20260427 0 2 2.01 1.905 1.92 355100 1.92 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260427 0 0.339 0.34 0.306 0.34 103000 0.34 up up correct
TMDX.US TransMedics Group Inc 20260427 0 110.65 112.05 107.51 108.12 781800 108.12 down down correct
TMUS.US T 20260427 0 188.76 190.47 182.01 182.75 8403000 182.75 down down correct
TNDM.US Tandem Diabetes Care Inc 20260427 0 20.2 20.49 19.69 19.82 1195300 19.82 down down correct
TNGX.US Bctg Acquisition Corp 20260427 0 26.315 27.12 25.79 26.33 2713400 26.33 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260427 0 12.75 13.05 12.62 12.84 238100 12.84 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260427 0 0.6955 0.72 0.68 0.7 3725760 0.7 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260427 0 3.25 3.365 3.25 3.33 571200 3.33 up up correct
TOIIW.US The Oncology Institute Inc 20260427 0 0.055 0.055 0.055 0.055 14300 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260427 0 0.64 0.86 0.63 0.69 4189400 0.69 up up correct
TOPS.US Top Ships Inc 20260427 0 2.38 2.5 2.28 2.3 138100 2.3 down down correct
TOUR.US Tuniu Corporation 20260427 0 7.07 7.09 6.88 6.98 25300 6.98 down down correct
TOWN.US TowneBank 20260427 0 35.36 36.065 35.36 35.76 446643 35.76 up up correct
TPST.US Tempest Therapeutics Inc 20260427 0 1.81 1.81 1.68 1.72 219400 1.72 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260427 0 12.53 13.095 12.53 12.96 140300 12.96 up up correct
TREE.US LendingTree Inc 20260427 0 47.9 50 47.35 48.66 197900 48.66 up up correct
TRIB.US Trinity Biotech plc 20260427 0 0.65 0.68 0.61 0.64 97900 0.64 down down correct
TRIN.US Trinity Capital Inc 20260427 0 15.84 15.934 15.7 15.91 854800 15.91 up up correct
TRIP.US TripAdvisor Inc 20260427 0 11.18 11.3 11.06 11.19 2355700 11.19 up down incorrect
TRMB.US Trimble Inc 20260427 0 67.23 67.9 66.49 67.17 1627700 67.17 down up incorrect
TRMD.US TORM plc 20260427 0 31.11 31.42 30.6 31.27 621600 31.27 up down incorrect
TRMK.US Trustmark Corporation 20260427 0 44.41 45.21 44.41 45.08 414560 45.08 up up correct
TRNS.US Transcat Inc 20260427 0 77.23 81.5 75.25 77.29 143400 77.29 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260427 0 2 2.04 1.9 2.01 489800 2.01 up up correct
TROO.US TROOPS Inc 20260427 0 3.15 3.3 3 3.08 166500 3.08 down down correct
TROW.US T. Rowe Price Group Inc 20260427 0 98.86 101.65 98.86 101.36 1965100 101.36 up up correct
TRS.US TriMas Corporation 20260427 0 36.78 37.77 36.19 37.58 421400 37.58 up up correct
TRST.US TrustCo Bank Corp NY 20260427 0 46.03 47.16 45.33 46.99 80300 46.99 up up correct
TRTN.US PE 20260427 0 19.43 19.43 19.43 19.43 1415 19.43
TRUP.US Trupanion Inc 20260427 0 27.26 27.83 26.585 27.25 280300 27.25 down down correct
TRVG.US trivago N.V 20260427 0 2.77 2.8 2.76 2.78 24000 2.78 up up correct
TRVI.US Trevi Therapeutics Inc 20260427 0 14.48 14.89 14.19 14.27 1276800 14.27 down down correct
TRVN.US Trevena Inc 20260427 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 20260427 0 47.7 47.84 44.35 46.36 178400 46.36 down down correct
TSBK.US Timberland Bancorp Inc 20260427 0 40.41 41.59 40.21 40.94 21110 40.94 up up correct
TSCO.US Tractor Supply Company 20260427 0 36.82 36.97 35.51 35.67 13116000 35.67 down down correct
TSEM.US Tower Semiconductor Ltd 20260427 0 201.28 205.29 194.91 203.33 2518300 203.33 up up correct
TSHA.US Taysha Gene Therapies Inc 20260427 0 6.36 6.655 6.255 6.46 1988300 6.46 up up correct
TSLA.US Tesla Inc 20260427 0 372.09 380.78 364.02 378.67 66735800 378.67 up up correct
TTD.US The Trade Desk Inc 20260427 0 23.25 23.91 22.86 23.14 15602800 23.14 down down correct
TTEC.US TTEC Holdings Inc 20260427 0 3.09 3.09 2.92 2.95 330200 2.95 down down correct
TTEK.US Tetra Tech Inc 20260427 0 31.35 32.34 31.35 31.55 5815300 31.55 up up correct
TTGT.US TechTarget Inc 20260427 0 5.65 5.94 5.61 5.65 485200 5.65
TTMI.US TTM Technologies Inc 20260427 0 146.84 148.11 138.42 144.17 2582800 144.17 down down correct
TTOO.US T2 Biosystems Inc 20260427 0 0.003 0.003 0.003 0.003 2346 0.003
TTSH.US Tile Shop Holdings Inc. Common Stock 20260427 0 3.24 3.24 2.87 2.87 25233 2.87 down down correct
TTWO.US Take 20260427 0 209.23 216.35 208.75 213.77 1532900 213.77 up up correct
TUSK.US Mammoth Energy Services Inc 20260427 0 2.56 2.67 2.495 2.64 196200 2.64 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260427 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260427 0 0.556 0.5611 0.5395 0.5594 10000 0.5594 up up correct
TVTX.US Travere Therapeutics Inc 20260427 0 40.5 41.43 40.5 40.81 1011800 40.81 up up correct
TW.US Tradeweb Markets Inc 20260427 0 113.73 114.08 111.09 111.44 1914300 111.44 down down correct
TWIN.US Twin Disc Incorporated 20260427 0 18.06 18.3 17.46 17.8 68200 17.8 down down correct
TWLVU.US Twelve Seas Investment Company II 20260427 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260427 0 61.83 62.5 59.66 61 1080400 61 down down correct
TXG.US 10x Genomics Inc 20260427 0 22.03 23.44 21.92 22.28 3043600 22.28 up up correct
TXMD.US TherapeuticsMD Inc 20260427 0 2.15 2.2 2.04 2.07 33000 2.07 down down correct
TXN.US Texas Instruments Incorporated 20260427 0 276.17 277.02 267.63 269.5 9962700 269.5 down up incorrect
TXRH.US Texas Roadhouse Inc 20260427 0 159.64 160.26 156.92 157.87 1394800 157.87 down up incorrect
TYRA.US Tyra Biosciences Inc 20260427 0 37.63 38.63 36.48 36.92 882830 36.92 down up incorrect
TZOO.US Travelzoo 20260427 0 9.54 10.17 9.42 9.81 318900 9.81 up down incorrect
UAL.US United Airlines Holdings Inc 20260427 0 92.76 94.38 91.4 91.9 5182900 91.9 down down correct
UBCP.US United Bancorp Inc 20260427 0 16.36 16.6 16.06 16.3 3200 16.3 down down correct
UBOH.US United Bancshares Inc 20260427 0 38.19 38.19 38.19 38.19 0 38.19
UBSI.US United Bankshares Inc 20260427 0 43.53 44.19 43.53 43.97 870600 43.97 up up correct
UCL.US uCloudlink Group Inc 20260427 0 1.21 1.22 1.2 1.2 3519 1.2 down down correct
UCTT.US Ultra Clean Holdings Inc 20260427 0 82.97 83.06 77.73 81.09 934300 81.09 down down correct
UDMY.US Udemy Inc. Common Stock 20260427 0 4.19 4.62 4.19 4.61 1300400 4.61 up up correct
UEIC.US Universal Electronics Inc 20260427 0 4.17 4.38 4.155 4.22 45054 4.22 up up correct
UFCS.US United Fire Group Inc 20260427 0 40.04 40.76 39.98 40.47 62300 40.47 up up correct
UFPI.US UFP Industries Inc 20260427 0 94.85 96.65 94.67 95.99 374600 95.99 up up correct
UFPT.US UFP Technologies Inc 20260427 0 199.46 204.75 196.23 197.3 356900 197.3 down down correct
UG.US United 20260427 0 7.21 7.21 6.91 6.97 5200 6.97 down down correct
UGRO.US urban 20260427 0 8 8.01 6.76 7 187000 7 down down correct
UHAL.US AMERCO 20260427 0 52.38 53.09 52.38 52.58 214800 52.58 up up correct
UK.US Ucommune International Ltd 20260427 0 0.259 0.265 0.239 0.255 24420 2.55 down down correct
ULBI.US Ultralife Corporation 20260427 0 7.5 7.5 7.11 7.12 15200 7.12 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260427 0 3.95 4.13 3.83 3.84 3980500 3.84 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260427 0 23.67 24.31 23.25 23.73 54700 23.73 up down incorrect
ULTA.US Ulta Beauty Inc 20260427 0 553.68 558.58 531.01 539.66 1046300 539.66 down up incorrect
UMBF.US UMB Financial Corporation 20260427 0 121.92 124.62 117.84 124.16 665400 124.16 up down incorrect
UNB.US Union Bankshares Inc 20260427 0 24.71 25.19 24.71 24.94 9400 24.94 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260427 0 7.35 7.65 7.181 7.23 487400 7.23 down up incorrect
UNIT.US Uniti Group Inc 20260427 0 11.97 12.1 11.74 11.8 2807400 11.8 down up incorrect
UNTY.US Unity Bancorp Inc 20260427 0 52.19 53.51 52.19 52.9 43100 52.9 up down incorrect
UONE.US Urban One Inc 20260427 0 5.61 5.69 5.51 5.51 6300 5.51 down up incorrect
UONEK.US Urban One Inc 20260427 0 4.88 5.08 4.87 4.87 1600 4.87 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260427 0 3.18 3.28 3 3.05 2831 3.05 down up incorrect
UPLD.US Upland Software Inc 20260427 0 0.621 0.621 0.582 0.59 82300 0.59 down down correct
UPST.US Upstart Holdings Inc 20260427 0 33.2 34.058 32.98 33.11 2861900 33.11 down down correct
UPWK.US Upwork Inc 20260427 0 10.56 10.86 10.5 10.65 2158200 10.65 up up correct
URBN.US Urban Outfitters Inc 20260427 0 73.86 74.58 71.74 72.34 763300 72.34 down down correct
URGN.US UroGen Pharma Ltd 20260427 0 24.28 25 23.63 23.77 442400 23.77 down down correct
UROY.US Uranium Royalty Corp 20260427 0 3.75 3.82 3.69 3.79 1158700 3.79 up up correct
USAU.US U.S. Gold Corp 20260427 0 16.04 16.44 16 16.17 124600 16.17 up up correct
USCB.US US Century Bank 20260427 0 19.06 19.26 17.63 18.99 17100 18.99 down down correct
USEG.US U.S. Energy Corp 20260427 0 1.37 1.49 1.05 1.06 192053900 1.06 down down correct
USIO.US Usio Inc 20260427 0 1.18 1.22 1.18 1.2 23500 1.2 up up correct
USLM.US United States Lime & Minerals Inc 20260427 0 131.2 131.92 128.17 128.49 112769 128.49 down down correct
USQIX.US USQ Core Real Estate Fund 20260427 0 16.36 16.36 16.36 16.36 0 16.36
UTHR.US United Therapeutics Corporation 20260427 0 567.16 575.06 565 566.99 242400 566.99 down down correct
UTMD.US Utah Medical Products Inc 20260427 0 67.18 68.25 66.4 66.78 12007 66.78 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260427 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260427 0 2.35 2.35 2.35 2.35 900 2.35
UVSP.US Univest Financial Corporation 20260427 0 37.48 38.18 37.44 37.73 330000 37.73 up up correct
UXIN.US Uxin Limited 20260427 0 2.91 2.99 2.88 2.98 121400 2.98 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260427 0 41.55 42.01 41.33 41.9 8373 41.9 up down incorrect
VALN.US Valneva SE 20260427 0 5.48 5.619 5.48 5.49 20900 5.49 up down incorrect
VALU.US Value Line Inc 20260427 0 35.08 35.62 34.65 35.62 3900 35.62 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260427 0 0.025 0.025 0.02 0.02 366 0.02 down up incorrect
VBNK.US VersaBank Common Shares 20260427 0 18.3 18.64 18.05 18.34 54500 18.34 up up correct
VC.US Visteon Corporation 20260427 0 115.27 117.96 112.95 113.14 1049400 113.14 down down correct
VCEL.US Vericel Corporation 20260427 0 35.45 37.05 35.45 36.92 656900 36.92 up up correct
VCMIX.US Versus Capital Multi 20260427 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260427 0 0.9 0.9 0.9 0.9 500 0.9
VCRRX.US Versus Capital Real Assets Fund LLC 20260427 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260427 0 74.61 76.32 73.65 76.11 416800 76.11 up down incorrect
VCYT.US Veracyte Inc 20260427 0 33.96 34.8 33.8 33.85 618700 33.85 down up incorrect
VECO.US Veeco Instruments Inc 20260427 0 52.23 52.29 48.71 49.74 1689100 49.74 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260427 0 0.193 0.196 0.186 0.188 523000 0.188 down down correct
VELO.US Velocity Acquisition Corp 20260427 0 15.26 15.365 13.55 14.33 4430400 14.33 down down correct
VEON.US VEON Ltd 20260427 0 53 53.61 51.53 51.87 52500 51.87 down down correct
VERA.US Vera Therapeutics Inc 20260427 0 37.35 37.96 37.05 37.28 756500 37.28 down down correct
VERB.US Verb Technology Company Inc 20260427 0 2.39 2.43 2.13 2.26 411927 2.26 down down correct
VERI.US Veritone Inc 20260427 0 2.23 2.28 2.141 2.18 1525300 2.18 down down correct
VERU.US Veru Inc 20260427 0 2.33 2.42 2.3 2.34 48200 2.34 up up correct
VERX.US Vertex Inc 20260427 0 12.3 12.74 12.23 12.56 1209100 12.56 up up correct
VFF.US Village Farms International Inc 20260427 0 2.85 2.9 2.755 2.89 881109 2.89 up up correct
VFLEX.US VFLEX 20260427 0 27.47 27.47 27.47 27.47 0 27.47
VG.US Vonage Holdings Corp 20260427 0 12.02 12.65 12.02 12.19 12317500 12.19 up up correct
VIA.US Via Renewables Inc 20260427 0 15.5 15.89 15.17 15.22 480800 15.22 down down correct
VIASP.US Via Renewables Inc 20260427 0 25.58 25.58 25.29 25.3 5400 25.3 down down correct
VIAV.US Viavi Solutions Inc 20260427 0 47.75 47.8 44.53 44.92 6269800 44.92 down down correct
VICR.US Vicor Corporation 20260427 0 279.99 280 255.47 268.61 816400 268.61 down down correct
VINO.US Gaucho Group Holdings Inc 20260427 0 1.5 1.5 1.5 1.5 128 1.5
VINP.US Vinci Partners Investments Ltd 20260427 0 11.52 11.52 10.82 11.02 834565 11.02 down down correct
VIOT.US Viomi Technology Co. Ltd 20260427 0 0.98 1.01 0.98 1 95900 1 up up correct
VIR.US Vir Biotechnology Inc 20260427 0 10.37 10.741 10.243 10.64 1848000 10.64 up up correct
VIRC.US Virco Mfg. Corporation 20260427 0 6.06 6.11 6 6.07 37900 6.07 up up correct
VIRT.US Virtu Financial Inc 20260427 0 48.41 49.2 46.861 47.64 1736300 47.64 down down correct
VISL.US Vislink Technologies Inc 20260427 0 1.95 1.99 1.95 1.99 1000 1.99 up up correct
VITL.US Vital Farms Inc 20260427 0 12.62 13.2 12.32 13.17 2786600 13.17 up up correct
VIVE.US Viveve Medical Inc 20260427 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260427 0 3.53 3.555 3.03 3.4 1634900 3.4 down down correct
VKTX.US Viking Therapeutics Inc 20260427 0 32.8 33.59 32.6 32.985 1534400 32.985 up up correct
VLGEA.US Village Super Market Inc 20260427 0 42.28 43.09 41.9 42.11 40800 42.11 down down correct
VLY.US Valley National Bancorp 20260427 0 13.44 13.64 13.43 13.54 4511700 13.54 up up correct
VLYPO.US Valley National Bancorp 20260427 0 24.94 25.01 24.94 25 2800 25 up up correct
VLYPP.US Valley National Bancorp 20260427 0 25.2 25.2 25.12 25.2 1300 25.2
VMAR.US Vision Marine Technologies Inc 20260427 0 1.3 1.3 1.18 1.2 138200 1.2 down down correct
VMD.US Viemed Healthcare Inc 20260427 0 9.6 9.975 9.6 9.88 418000 9.88 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260427 0 6.89 7.18 6.77 6.79 1426600 6.79 down down correct
VNET.US 21Vianet Group Inc 20260427 0 9.1 9.16 8.8 8.84 3695400 8.84 down down correct
VNO.US PO 20260427 0 14.97 15.11 14.95 14.95 7069 14.95 down down correct
VNOM.US Viper Energy Partners LP 20260427 0 47.95 48.45 47.63 47.8 940600 47.8 down down correct
VOD.US Vodafone Group Plc 20260427 0 15.6 15.67 15.49 15.51 2105500 15.51 down down correct
VOR.US Vor Biopharma Inc 20260427 0 13.82 14.59 13.77 14.12 1089500 14.12 up up correct
VRA.US Vera Bradley Inc 20260427 0 3.89 4.05 3.89 4.05 107600 4.05 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260427 0 6.9 7.29 6.745 6.825 117400 6.825 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260427 0 13.68 13.92 13.32 13.5 2320000 13.5 down up incorrect
VREX.US Varex Imaging Corporation 20260427 0 12.4 12.73 12.34 12.71 251900 12.71 up down incorrect
VRM.US Vroom Inc 20260427 0 16.08 16.3 15.89 15.89 7400 15.89 down up incorrect
VRME.US VerifyMe Inc 20260427 0 0.84 0.8497 0.82 0.82 37700 0.82 down up incorrect
VRNS.US Varonis Systems Inc 20260427 0 24.55 25.31 24.29 25.05 1985200 25.05 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260427 0 0.0111 0.0111 0.0111 0.0111 7078 0.0111
VRRM.US Verra Mobility Corporation 20260427 0 15.02 15.28 14.95 15.08 1498100 15.08 up up correct
VRSK.US Verisk Analytics Inc 20260427 0 176.74 180.22 174.43 174.9 2000300 174.9 down down correct
VRSN.US VeriSign Inc 20260427 0 267.39 271.97 264.36 267.9 916700 267.9 up up correct
VRTS.US Virtus Investment Partners Inc 20260427 0 143.12 147.5199 143.12 144.87 74853 142.4501 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260427 0 427.01 434.07 425.87 426.01 967000 426.01 down down correct
VS.US Versus Systems Inc 20260427 0 1.22 1.75 1.1201 1.31 2824300 1.31 up up correct
VSAT.US Viasat Inc 20260427 0 62.21 62.39 57.8 58.66 1633900 58.66 down down correct
VSEC.US VSE Corporation 20260427 0 179.18 182.64 176.55 179.94 358800 179.94 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260427 0 5.52 5.52 5.52 5.52 0 5.52
VSLCX.US Invesco Senior Loan Fund Class C 20260427 0 5.53 5.53 5.53 5.53 0 5.53
VSLYX.US If Inv Snr Fnd Y 20260427 0 5.52 5.52 5.52 5.52 0 5.52
VSTM.US Verastem Inc 20260427 0 5.83 6.04 5.53 5.54 1401600 5.54 down down correct
VTGN.US VistaGen Therapeutics Inc 20260427 0 0.6 0.6 0.57 0.57 392000 0.57 down down correct
VTRS.US Viatris Inc 20260427 0 14.56 14.94 14.56 14.81 6991800 14.81 up up correct
VTSI.US VirTra Inc 20260427 0 4.58 4.68 4.55 4.59 54200 4.59 up down incorrect
VTVT.US vTv Therapeutics Inc 20260427 0 32.76 34 29.01 29.4 104600 29.4 down up incorrect
VUZI.US Vuzix Corporation 20260427 0 2.43 2.45 2.33 2.34 800500 2.34 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260427 0 0.852 0.9 0.808 0.863 395500 0.863 up down incorrect
VVPR.US VivoPower International PLC 20260427 0 3.53 3.555 3.03 3.4 1634858 3.4 down up incorrect
VXRT.US Vaxart Inc 20260427 0 0.76 0.78 0.7 0.78 533000 0.78 up up correct
VYGR.US Voyager Therapeutics Inc 20260427 0 3.78 3.87 3.74 3.76 369600 3.76 down down correct
VYNE.US VYNE Therapeutics Inc 20260427 0 0.65 0.65 0.638 0.639 26700 0.639 down down correct
WABC.US Westamerica Bancorporation 20260427 0 55.3 56 54.86 54.89 130000 54.89 down up incorrect
WAFD.US Washington Federal Inc 20260427 0 35.18 35.69 35.18 35.5 782300 35.5 up down incorrect
WAFDP.US Washington Federal Inc 20260427 0 16.56 16.57 16.425 16.5 10500 16.5 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260427 0 1.63 1.66 1.62 1.63 4100 1.63
WAL.US PA 20260427 0 23.65 23.76 23.5 23.64 13104 23.64 down up incorrect
WALD.US Waldencast Acquisition Corp 20260427 0 0.831 0.872 0.75 0.77 158600 0.77 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260427 0 0.028 0.03 0.028 0.028 11300 0.028
WASH.US Washington Trust Bancorp Inc 20260427 0 30.97 31.81 30.62 31.63 313076 31.63 up up correct
WATT.US Energous Corporation 20260427 0 29 32.63 27.03 31.33 776900 31.33 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260427 0 7.19 7.285 7.05 7.15 10600 7.15 down down correct
WB.US Weibo Corporation 20260427 0 8.4 8.5 8.32 8.33 1415000 8.33 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260427 0 27 27.52 26.75 27.23 407900 27.23 up up correct
WDAY.US Workday Inc 20260427 0 117.66 120.69 117.03 117.83 4307000 117.83 up up correct
WDC.US Western Digital Corporation 20260427 0 411.73 414 396.28 400.73 5788200 400.73 down down correct
WDFC.US WD 20260427 0 224.96 226.32 221.22 221.39 114700 221.39 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260427 0 0.48 0.48 0.48 0.48 0 0.48
WEN.US The Wendy's Company 20260427 0 7.14 7.15 6.88 6.9 8090400 6.9 down down correct
WERN.US Werner Enterprises Inc 20260427 0 33.85 34.39 33.73 34.14 895100 34.14 up up correct
WEYS.US Weyco Group Inc 20260427 0 33.65 34.74 33.65 34.33 22000 34.33 up up correct
WFC.US PD 20260427 0 17.5 17.53 17.4 17.4 60851 17.4 down down correct
WFCF.US Where Food Comes From Inc 20260427 0 12.31 12.44 12.25 12.44 1600 12.44 up up correct
WFCPX.US Wells Fargo & Co Non 20260427 0 16.95 16.95 16.95 16.95 0 16.95
WFRD.US Weatherford International plc Ordinary Shares 20260427 0 108.66 111.47 107.08 109.69 1383200 109.69 up down incorrect
WHF.US WhiteHorse Finance Inc 20260427 0 7.54 7.66 7.54 7.59 40800 7.59 up down incorrect
WHLM.US Wilhelmina International Inc 20260427 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260427 0 1.76 1.93 1.64 1.89 123500 1.89 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260427 0 36 36 36 36 600 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260427 0 7.115 7.115 7.115 7.115 0 7.115
WILC.US G. Willi 20260427 0 31.11 31.11 29.69 30.95 3900 30.95 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260427 0 1.715 1.86 1.68 1.76 760300 1.76 up up correct
WINA.US Winmark Corporation 20260427 0 395.88 402.2 385.09 385.39 61600 385.39 down down correct
WING.US Wingstop Inc 20260427 0 182.81 185.06 175.01 177.73 1682600 177.73 down down correct
WINT.US Windtree Therapeutics Inc 20260427 0 0.02 0.03 0.02 0.03 522900 0.03 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20260427 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260427 0 0.145 0.145 0.045 0.045 17200 0.045 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20260427 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260427 0 0.011 0.011 0.011 0.011 9631 0.011
WIX.US Wix.com Ltd 20260427 0 75.56 76.93 73.849 76.53 1066400 76.53 up down incorrect
WKEY.US WISeKey International Holding AG 20260427 0 7.26 7.315 6.8 6.99 47700 6.99 down down correct
WKHS.US Workhorse Group Inc 20260427 0 2.7 2.759 2.52 2.55 101800 2.55 down down correct
WKSP.US Worksport Ltd. Common Stock 20260427 0 1.1 1.19 1.07 1.13 606200 1.13 up up correct
WLDN.US Willdan Group Inc 20260427 0 72.58 73 66.64 66.91 1148700 66.91 down down correct
WLFC.US Willis Lease Finance Corporation 20260427 0 192.4 205.63 188.46 189.32 69700 189.32 down down correct
WMG.US Warner Music Group Corp 20260427 0 28.92 29.305 28.58 28.67 2557600 28.67 down down correct
WNEB.US Western New England Bancorp Inc 20260427 0 13.81 14.06 13.81 13.97 42800 13.97 up up correct
WNW.US Wunong Net Technology Company Limited 20260427 0 3.19 3.45 3.19 3.32 52300 3.32 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260427 0 2.95 3 2.93 2.96 823400 2.96 up up correct
WORX.US SCWorx Corp 20260427 0 1.02 1.02 0.675 0.882 41900 0.882 down down correct
WPRT.US Westport Fuel Systems Inc 20260427 0 2.01 2.05 1.92 1.97 64500 1.97 down down correct
WRAP.US Wrap Technologies Inc 20260427 0 1.59 1.595 1.515 1.54 245300 1.54 down down correct
WRLD.US World Acceptance Corporation 20260427 0 150.6 155 150.6 153.59 112500 153.59 up up correct
WSBC.US WesBanco Inc 20260427 0 33.99 34.69 33.99 34.58 625600 34.58 up up correct
WSBF.US Waterstone Financial Inc 20260427 0 17.86 18.2 17.67 17.78 43700 17.78 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260427 0 22.9 22.985 22.345 22.78 2255400 22.78 down down correct
WSFS.US WSFS Financial Corporation 20260427 0 71.6 72.84 71.43 71.64 406400 71.64 up up correct
WTBA.US West Bancorporation Inc 20260427 0 24 24.41 23.83 24.36 55400 24.36 up up correct
WTER.US The Alkaline Water Company Inc 20260427 0 0.032 0.059 0.032 0.054 32416 0.054 up up correct
WTFC.US Wintrust Financial Corporation 20260427 0 148.15 149.99 145.35 149.24 326900 149.24 up up correct
WTW.US Weight Watchers International Inc 20260427 0 287.73 294.38 286.35 289.34 714400 289.34 up up correct
WVE.US Wave Life Sciences Ltd 20260427 0 7.18 7.37 6.87 6.94 3826700 6.94 down down correct
WVFC.US WVS Financial Corp 20260427 0 13.85 13.85 13.85 13.85 0 13.85
WVVI.US Willamette Valley Vineyards Inc 20260427 0 2.82 2.82 2.62 2.67 2200 2.67 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260427 0 2.85 2.85 2.85 2.85 700 2.85
WW.US WW International Inc 20260427 0 9.6 11.72 9.6 10.51 1019500 10.51 up up correct
WWD.US Woodward Inc 20260427 0 365 366.97 360 366.63 1240200 366.63 up up correct
WYNN.US Wynn Resorts Limited 20260427 0 105.63 107 104.83 105.51 1175000 105.51 down down correct
XAIR.US Beyond Air Inc 20260427 0 0.527 0.527 0.48 0.487 190700 0.487 down down correct
XBIO.US Xenetic Biosciences Inc 20260427 0 3.24 3.24 3.03 3.03 10500 3.03 down down correct
XBIT.US XBiotech Inc 20260427 0 2.506 2.59 2.47 2.575 33074 2.575 up up correct
XCAPX.US ACAP Strategic Fund 20260427 0 31.36 31.36 31.36 31.36 0 31.36
XCUR.US Exicure Inc 20260427 0 3.41 3.58 3.4 3.56 10100 3.56 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260427 0 23.92 23.92 23.92 23.92 0 23.92
XEL.US Xcel Energy Inc 20260427 0 79.35 79.76 79.17 79.41 3892000 79.41 up up correct
XELA.US Exela Technologies Inc 20260427 0 0.011 0.016 0.011 0.012 5800 0.012 up up correct
XELB.US Xcel Brands Inc 20260427 0 2.15 2.29 2.011 2.29 21700 2.29 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260427 0 55.03 56.21 54.02 54.26 693900 54.26 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260427 0 6.04 6.18 6.02 6.12 958100 6.12 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260427 0 4.08 4.33 4.08 4.21 369800 4.21 up up correct
XGN.US Exagen Inc 20260427 0 2.69 2.825 2.69 2.74 225200 2.74 up up correct
XILSX.US Pioneer ILS Interval Fund 20260427 0 10.31 10.31 10.31 10.31 0 10.31
XLO.US Xilio Therapeutics Inc. Common Stock 20260427 0 8.38 8.564 8.1 8.18 32400 8.18 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260427 0 47.63 48.775 47.49 47.61 700000 47.61 down down correct
XNCR.US Xencor Inc 20260427 0 12.86 13.56 12.86 13.1 1115832 13.1 up up correct
XNET.US Xunlei Limited 20260427 0 6.48 6.565 6.364 6.39 88000 6.39 down down correct
XOMA.US XOMA Corporation 20260427 0 41.22 42.81 40.5 41.97 3180400 41.97 up up correct
XOMAO.US XOMA Corporation 20260427 0 25.38 25.408 25.05 25.17 41700 25.17 down down correct
XOMAP.US XOMA Corporation 20260427 0 25.76 25.85 25.14 25.25 28400 25.25 down down correct
XONE.US The ExOne Company 20260427 0 49.5 49.52 49.5 49.5 213000 49.5
XOS.US Xos Inc 20260427 0 1.68 1.768 1.68 1.68 14200 1.68
XOSWW.US Xos Equity Warrants 20260427 0 0.0038 0.0038 0.0038 0.0038 102720 0.0038
XP.US XP Inc 20260427 0 19.74 19.9 19.48 19.58 3265800 19.58 down down correct
XPEL.US XPEL Inc 20260427 0 46.52 47.4 46.26 46.5 142500 46.5 down down correct
XPER.US Xperi Holding Corporation 20260427 0 6.58 6.69 6.54 6.66 194300 6.66 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260427 0 5.52 5.52 5.52 5.52 0 5.52
XRAY.US DENTSPLY SIRONA Inc 20260427 0 11.85 12.1 11.81 11.96 3999900 11.96 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260427 0 2.88 3.07 2.82 2.97 83800 2.97 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260427 0 1.54 1.63 1.53 1.62 1798200 1.62 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260427 0 9.29 9.29 9.29 9.29 0 9.24
XSICX.US Voya Senior Income Fund Class 20260427 0 9.26 9.26 9.26 9.26 0 9.26
XSIIX.US ING Senior Incm Fd 20260427 0 9.24 9.24 9.24 9.24 0 9.24
XSIWX.US ING Senior Incm Fd 20260427 0 9.3 9.3 9.3 9.3 0 9.3
XSLCX.US Invesco Senior Loan Fund Class 20260427 0 5.52 5.52 5.52 5.52 0 5.52
XTLB.US XTL Biopharmaceuticals Ltd 20260427 0 2.43 2.64 2.39 2.39 9400 2.39 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260427 0 1.66 1.73 1.62 1.67 28200 1.67 up up correct
YI.US 111 Inc 20260427 0 6.95 6.95 6.85 6.85 1500 6.85 down up incorrect
YJ.US Yunji Inc 20260427 0 1.7 1.86 1.7 1.86 2000 1.86 up down incorrect
YORW.US The York Water Company 20260427 0 29.85 30.14 29.54 29.74 222386 29.74 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260427 0 2.38 2.38 2.12 2.12 4200 2.12 down up incorrect
YTRA.US Yatra Online Inc 20260427 0 1.03 1.07 1.01 1.03 28900 1.03
Z.US Zillow Group Inc 20260427 0 45.16 46.325 45.16 45.59 1750000 45.59 up up correct
ZBRA.US Zebra Technologies Corporation 20260427 0 227.7 231.44 220.28 221 738700 221 down down correct
ZCMD.US Zhongchao Inc 20260427 0 2.08 2.09 2.04 2.09 2600 2.09 up up correct
ZD.US Ziff Davis Inc. 20260427 0 46.79 48.6 46.5 48.23 510800 48.23 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260427 0 0.1974 0.27 0.1889 0.1889 8961 0.1889 down down correct
ZG.US Zillow Group Inc 20260427 0 45.3 46.36 45.3 45.69 486500 45.69 up up correct
ZION.US Zions Bancorporation National Association 20260427 0 61.39 63.01 61.14 62.61 1429400 62.61 up up correct
ZIONP.US Zions Bancorporation National Association 20260427 0 19.2 19.2 19.15 19.15 7608 19.15 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260427 0 1.31 1.49 1.31 1.39 12000 1.39 up up correct
ZJZZT.US NASDAQ TEST STOCK 20260427 0 10 10 10 10 17450 10
ZKIN.US ZK International Group Co. Ltd 20260427 0 1.65 1.705 1.61 1.62 11200 1.62 down down correct
ZLAB.US Zai Lab Limited 20260427 0 22.11 22.63 21.87 21.88 252400 21.88 down down correct
ZM.US Zoom Video Communications Inc 20260427 0 91.08 92 89.713 90.83 3885200 90.83 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260427 0 3.95 4.25 3.94 4.25 1428000 4.25 up down incorrect
ZS.US Zscaler Inc 20260427 0 135.35 138 133.685 134.11 2045700 134.11 down up incorrect
ZUMZ.US Zumiez Inc 20260427 0 24.4 24.85 22.08 24.58 78300 24.58 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260427 0 25.095 25.095 11.12 21.33 94551 21.33 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260427 0 10 10.01 10 10.01 12900 10.01 up up correct

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