CollectAI

close-nasdaq_stocks

2025/02/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250220 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20250220 0 0.89 0.9099 0.8551 0.857 17668 0.857 down down correct
AADI.US Aadi Bioscience Inc 20250220 0 2.9 2.9 2.8042 2.86 47039 2.86 down down correct
AAIDX.US AAIDX 20250220 0 20.38 20.38 20.38 20.38 0 20.2393
AAL.US American Airlines Group Inc 20250220 0 15.96 16.1 15.57 15.86 32618400 15.86 down down correct
AAME.US Atlantic American Corporation 20250220 0 1.6591 1.6591 1.58 1.58 1506 1.58 down down correct
AAOI.US Applied Optoelectronics Inc 20250220 0 28.3 29.42 26.82 27.5 3754810 27.5 down down correct
AAON.US AAON Inc 20250220 0 113.15 114.58 108.5 110.59 629464 110.4564 down down correct
AAPL.US Apple Inc 20250220 0 244.94 246.78 244.29 245.83 32316900 245.83 up up correct
AATC.US Image Sensing Systems Inc 20250220 0 7.93 7.93 7.79 7.8 4600 7.8 down down correct
ABCB.US Ameris Bancorp 20250220 0 65.47 65.69 64.43 64.84 255800 64.84 down down correct
ABCL.US AbCellera Biologics Inc 20250220 0 3.49 3.5 3.12 3.14 3443238 3.14 down down correct
ABEO.US Abeona Therapeutics Inc 20250220 0 5.86 5.915 5.79 5.82 180085 5.82 down down correct
ABNB.US Airbnb Inc 20250220 0 156.32 157.75 152.47 155.31 5099655 155.31 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250220 0 1.42 1.42 1.361 1.38 142700 1.38 down down correct
ABR.US PF 20250220 0 22.48 22.7 22.2727 22.63 16101 22.63 up down incorrect
ABSI.US Absci Corporation Common Stock 20250220 0 5.44 5.54 5.05 5.19 4610249 5.19 down down correct
ABUS.US Arbutus Biopharma Corporation 20250220 0 3.395 3.45 3.37 3.44 499678 3.44 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20250220 0 0.5719 0.65 0.5502 0.585 591839 0.585 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20250220 0 19.62 20.425 19.615 20.29 2411678 20.29 up up correct
ACB.US Aurora Cannabis Inc 20250220 0 5.79 5.9 5.67 5.86 1547954 5.86 up up correct
ACCD.US Accolade Inc 20250220 0 6.89 6.91 6.89 6.91 586800 6.91 up up correct
ACET.US Adicet Bio Inc 20250220 0 1.01 1.01 0.9803 1 203198 1 down up incorrect
ACGL.US Arch Capital Group Ltd 20250220 0 88.51 89.35 87.7841 89.05 2089347 89.05 up up correct
ACGLN.US Arch Capital Group Ltd 20250220 0 18.57 18.65 18.48 18.52 32600 18.52 down down correct
ACGLO.US Arch Capital Group Ltd 20250220 0 21.732 21.79 21.62 21.695 16300 21.695 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20250220 0 40.9 41.64 40.58 40.67 734888 40.67 down down correct
ACHL.US Achilles Therapeutics plc 20250220 0 1.39 1.39 1.38 1.39 402647 1.39
ACHV.US Achieve Life Sciences Inc 20250220 0 3.21 3.259 3.2 3.22 104241 3.22 up up correct
ACIU.US AC Immune SA 20250220 0 2.68 2.739 2.61 2.66 166306 2.66 down down correct
ACIW.US ACI Worldwide Inc 20250220 0 51.94 52.16 50.85 51.7 461453 51.7 down down correct
ACLS.US Axcelis Technologies Inc 20250220 0 63.78 65.59 63.61 64.49 455425 64.49 up up correct
ACMR.US ACM Research Inc 20250220 0 26.99 27.99 26.4 26.8 1966704 26.8 down down correct
ACNB.US ACNB Corporation 20250220 0 40.96 41.05 40.29 40.87 57368 40.5494 down down correct
ACRS.US Aclaris Therapeutics Inc 20250220 0 2.33 2.34 2.235 2.31 354822 2.31 down down correct
ACT.US Enact Holdings Inc. Common Stock 20250220 0 33.2 33.485 32.985 33.18 254100 32.995 down up incorrect
ACTG.US Acacia Research Corporation 20250220 0 4.37 4.39 4.32 4.34 56423 4.34 down up incorrect
ACVA.US ACV Auctions Inc 20250220 0 18.5 20.26 18.4 18.59 7740275 18.59 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250220 0 0.7073 0.7107 0.669 0.6822 139493 0.6822 down down correct
ADAG.US Adagene Inc 20250220 0 1.95 2.0862 1.95 2.04 27060 2.04 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250220 0 0.57 0.5831 0.5508 0.5795 1026730 0.5795 up up correct
ADBE.US Adobe Inc 20250220 0 457.44 461 451.57 454.69 2337598 454.69 down down correct
ADC.US PA 20250220 0 17.52 17.58 17.51 17.55 20044 17.4615 up up correct
ADI.US Analog Devices Inc 20250220 0 243.54 247.1 242.55 243.82 5889800 242.7638 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250220 0 0.79 0.7989 0.755 0.769 108810 0.769 down down correct
ADMA.US ADMA Biologics Inc 20250220 0 16 16.23 15.6 16.08 1799588 16.08 up up correct
ADN.US Advent Technologies Holdings Inc 20250220 0 5.04 5.2 4.85 5.1 6000 5.1 up up correct
ADNWW.US Advent Technologies Holdings Inc 20250220 0 0.013 0.014 0.012 0.014 56524 0.014 up up correct
ADP.US Automatic Data Processing Inc 20250220 0 311.97 312.89 309.76 311.97 1304500 310.3165
ADPT.US Adaptive Biotechnologies Corporation 20250220 0 8.39 8.69 8.2 8.33 1653009 8.33 down down correct
ADSK.US Autodesk Inc 20250220 0 298.93 298.93 289.89 291.02 1578613 291.02 down down correct
ADTN.US ADTRAN Inc 20250220 0 11.62 11.66 11.22 11.53 731589 11.53 down down correct
ADTX.US Aditxt Inc 20250220 0 0.11 0.138 0.105 0.119 831296 29.75 up down incorrect
ADUS.US Addus HomeCare Corporation 20250220 0 112.87 113.5 111.796 112.07 162564 112.07 down down correct
ADV.US Advantage Solutions Inc 20250220 0 2.47 2.505 2.42 2.48 337864 2.48 up up correct
ADVM.US Adverum Biotechnologies Inc 20250220 0 3.98 4.09 3.95 3.98 99861 3.98
ADVWW.US Advantage Solutions Inc 20250220 0 0.0149 0.0149 0.0148 0.0148 27400 0.0148 down down correct
ADXN.US Addex Therapeutics Ltd 20250220 0 7.27 7.8 7.22 7.8 8472 7.8 up up correct
ADXS.US Advaxis Inc 20250220 0 0.03 0.03 0.03 0.03 0 0.03
AEAEU.US AltEnergy Acquisition Corp. Unit 20250220 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20250220 0 0.1314 0.148 0.128 0.1401 8423412 0.1401 up up correct
AEHR.US Aehr Test Systems 20250220 0 12.5 12.6599 12.04 12.1 845577 12.1 down down correct
AEI.US Alset EHome International Inc 20250220 0 1.18 1.18 1.08 1.09 70775 1.09 down up incorrect
AEIS.US Advanced Energy Industries Inc 20250220 0 131.22 132.16 127.9821 130.26 397289 130.1571 down down correct
AEMD.US Aethlon Medical Inc 20250220 0 0.624 0.624 0.5806 0.6093 591442 0.6093 down up incorrect
AEP.US American Electric Power Company Inc 20250220 0 102.97 104.65 102.2 104.35 2702100 104.35 up up correct
AEYE.US AudioEye Inc 20250220 0 16.31 16.44 15.525 16.02 170315 16.02 down down correct
AFBI.US Affinity Bancshares Inc 20250220 0 19 19 18.6 18.75 14649 17.336 down down correct
AFCG.US AFC Gamma Inc 20250220 0 8.68 8.719 8.56 8.58 76700 8.58 down down correct
AFIB.US Acutus Medical Inc 20250220 0 0.05 0.058 0.05 0.058 65541 0.058 up up correct
AFMD.US Affimed N.V 20250220 0 1.06 1.06 1 1.02 76265 1.02 down down correct
AFRM.US Affirm Holdings Inc 20250220 0 77 77.52 72.58 74.61 6970680 74.61 down up incorrect
AFYA.US Afya Limited 20250220 0 17.95 18.05 17.425 17.51 94762 17.51 down down correct
AGEN.US Agenus Inc 20250220 0 3.44 3.51 3.3535 3.45 193623 3.45 up up correct
AGFY.US Agrify Corporation 20250220 0 22.32 23.33 21.51 23.33 10200 23.33 up up correct
AGIO.US Agios Pharmaceuticals Inc 20250220 0 34 34 33.25 33.75 376018 33.75 down down correct
AGMH.US AGM Group Holdings Inc 20250220 0 0.778 0.8 0.76 0.79 6759 0.79 up down incorrect
AGNC.US AGNC Investment Corp 20250220 0 10.48 10.555 10.46 10.53 14214740 10.4087 up up correct
AGNCM.US AGNC Investment Corp 20250220 0 25.266 25.275 25.23 25.24 9300 25.24 down down correct
AGNCN.US AGNC Investment Corp 20250220 0 25.86 25.86 25.715 25.74 15100 25.74 down down correct
AGNCO.US AGNC Investment Corp 20250220 0 25.45 25.5 25.44 25.441 23900 25.441 down down correct
AGNCP.US AGNC Investment Corp. 20250220 0 25.08 25.09 25.02 25.09 25100 25.09 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250220 0 1.69 1.69 1.581 1.65 32600 1.65 down down correct
AGYS.US Agilysys Inc 20250220 0 82.94 83.3 80 80.93 697928 80.93 down up incorrect
AHCO.US AdaptHealth Corp 20250220 0 8.9 9.1 8.725 8.77 1109545 8.77 down up incorrect
AIHS.US Senmiao Technology Limited 20250220 0 0.905 0.905 0.905 0.905 2026 0.905
AIP.US Arteris Inc. Common Stock 20250220 0 9.82 9.995 9.55 9.85 248582 9.85 up up correct
AIRG.US Airgain Inc 20250220 0 7 7.12 6.82 6.82 19033 6.82 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250220 0 5.67 6.08 5.51 5.83 77665 5.83 up up correct
AIRT.US Air T Inc 20250220 0 19.72 19.72 19.72 19.72 1399 19.72
AIRTP.US Air T Inc 20250220 0 16.94 17.31 16.94 17.31 1400 17.31 up down incorrect
AKAM.US Akamai Technologies Inc 20250220 0 100.34 100.655 97.22 98.03 3071611 98.03 down down correct
AKBA.US Akebia Therapeutics Inc 20250220 0 1.97 1.98 1.875 1.91 2546926 1.91 down down correct
AKRO.US Akero Therapeutics Inc 20250220 0 50.82 51.393 50.12 50.58 810700 50.58 down down correct
AKTX.US Akari Therapeutics Plc 20250220 0 1.04 1.08 1.04 1.055 4699 1.055 up up correct
AKYA.US Akoya Biosciences Inc 20250220 0 2.16 2.16 2.06 2.06 700328 2.06 down down correct
ALCO.US Alico Inc 20250220 0 29.25 29.64 29.15 29.55 36634 29.55 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250220 0 6.78 6.82 6.585 6.72 266980 6.72 down up incorrect
ALEC.US Alector Inc 20250220 0 1.83 1.89 1.78 1.86 455929 1.86 up up correct
ALF.US Alfi Inc 20250220 0 10.18 10.18 10.18 10.18 2900 10.18
ALGM.US Allegro MicroSystems Inc 20250220 0 27.88 28.17 27.29 27.61 2497326 27.61 down down correct
ALGN.US Align Technology Inc 20250220 0 201.17 201.3 197.82 198.06 793600 198.06 down down correct
ALGS.US Aligos Therapeutics Inc 20250220 0 22.26 22.395 20.51 20.85 140675 20.85 down down correct
ALGT.US Allegiant Travel Company 20250220 0 85.25 86.33 82.36 85.97 328866 85.97 up up correct
ALHC.US Alignment Healthcare Inc 20250220 0 14.12 14.46 13.78 14.37 1561806 14.37 up up correct
ALKS.US Alkermes plc 20250220 0 35.69 35.93 35.0901 35.5 1279369 35.5 down up incorrect
ALKT.US Alkami Technology Inc 20250220 0 31.36 32.35 31.32 31.83 697043 31.83 up up correct
ALLK.US Allakos Inc 20250220 0 0.285 0.3 0.2814 0.2907 589326 0.2907 up up correct
ALLO.US Allogene Therapeutics Inc 20250220 0 2.55 2.6391 2.21 2.255 7161524 2.255 down down correct
ALLT.US Allot Ltd 20250220 0 7.29 7.43 7.06 7.14 478546 7.14 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20250220 0 249.21 252.99 247 251 727800 251 up up correct
ALOT.US AstroNova Inc 20250220 0 12.01 12.26 11.75 11.99 4408 11.99 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250220 0 0.0005 0.0006 0.0005 0.0005 906 0.0005
ALRM.US Alarm.com Holdings Inc 20250220 0 60.41 61.25 59.92 60.56 528839 60.56 up up correct
ALRS.US Alerus Financial Corporation 20250220 0 21.26 21.38 20.905 21.28 32059 21.0465 up down incorrect
ALT.US Altimmune Inc 20250220 0 6.8 6.84 6.51 6.63 1694536 6.63 down down correct
ALTM.US Altus Midstream Company 20250220 0 5.83 5.84 5.82 5.83 15468600 5.83
ALTO.US Alto Ingredients Inc 20250220 0 1.65 1.81 1.6 1.78 1021994 1.78 up up correct
ALTR.US Altair Engineering Inc 20250220 0 111.07 111.78 110.95 111.78 887565 111.78 up up correct
ALVR.US AlloVir Inc 20250220 0 10.22 10.25 9.83 9.83 6267 9.83 down down correct
ALXO.US ALX Oncology Holdings Inc 20250220 0 1.2 1.22 1.105 1.12 237682 1.12 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250220 0 0.985 1.04 0.98 1.02 562300 1.02 up up correct
AMAL.US Amalgamated Financial Corp 20250220 0 35.9 36 34.86 35.28 232927 35.28 down down correct
AMAT.US Applied Materials Inc 20250220 0 175.14 178.37 174.5 176.01 6687264 176.01 up down incorrect
AMBA.US Ambarella Inc 20250220 0 82.88 84 79.59 81.27 675616 81.27 down down correct
AMCX.US AMC Networks Inc 20250220 0 8.38 8.38 7.96 8.02 856881 8.02 down down correct
AMD.US Advanced Micro Devices Inc 20250220 0 115.01 116.55 113.105 114.17 27219570 114.17 down down correct
AMED.US Amedisys Inc 20250220 0 91.5 92.01 90.5 91.09 959481 91.09 down up incorrect
AMGN.US Amgen Inc 20250220 0 294.67 298.13 293.93 297.93 2319269 297.93 up up correct
AMKR.US Amkor Technology Inc 20250220 0 22.85 23.3 22.85 23.01 1509856 22.9117 up up correct
AMPG.US AmpliTech Group Inc 20250220 0 2 2.0742 1.94 2 399579 2
AMPGW.US AmpliTech Group Inc 20250220 0 0.65 0.65 0.5 0.598 3300 0.598 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20250220 0 31.2 31.41 30.95 31.3 550105 31.3 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250220 0 14.6 14.88 13.1059 14.44 4087662 14.44 down down correct
AMRK.US A 20250220 0 27.2 28 27.2 27.45 351616 27.45 up down incorrect
AMRN.US Amarin Corporation plc 20250220 0 0.59 0.6096 0.5617 0.594 565766 0.594 up up correct
AMSC.US American Superconductor Corporation 20250220 0 31.33 31.33 27.77 28.83 1106272 28.83 down down correct
AMSF.US AMERISAFE Inc 20250220 0 49.25 49.65 48.88 49.42 65964 49.0416 up down incorrect
AMST.US Amesite Inc 20250220 0 2.81 2.9963 2.43 2.48 47321 2.48 down down correct
AMTB.US Amerant Bancorp Inc 20250220 0 23.58 23.83 23.42 23.65 144861 23.65 up up correct
AMTX.US Aemetis Inc 20250220 0 2 2.025 1.8 1.975 1243510 1.975 down down correct
AMWD.US American Woodmark Corporation 20250220 0 73.48 74.56 73.11 73.22 162314 73.22 down down correct
AMZN.US Amazon.com Inc 20250220 0 224.775 225.13 221.81 222.88 30001670 222.88 down down correct
ANAB.US AnaptysBio Inc 20250220 0 19.58 19.73 18.83 18.87 729432 18.87 down down correct
ANDE.US The Andersons Inc 20250220 0 47.34 47.41 44.55 46.17 523683 46.17 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20250220 0 1.53 1.53 1.37 1.415 11195 1.415 down down correct
ANGI.US Angi Inc 20250220 0 1.73 1.805 1.73 1.77 1546603 1.77 up up correct
ANGO.US AngioDynamics Inc 20250220 0 10.88 10.918 10.55 10.59 315307 10.59 down up incorrect
ANIK.US Anika Therapeutics Inc 20250220 0 17.71 18.19 17.59 17.65 47589 17.65 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20250220 0 59.86 60.41 58.84 59.67 156890 59.67 down down correct
ANIX.US Anixa Biosciences Inc 20250220 0 2.91 3.2994 2.78 3.17 491613 3.17 up down incorrect
ANNX.US Annexon Inc 20250220 0 2.85 2.891 2.775 2.83 796450 2.83 down down correct
ANSS.US ANSYS Inc 20250220 0 338.36 345 337.81 340.46 714800 340.46 up up correct
ANTE.US AirNet Technology Inc 20250220 0 0.4905 0.537 0.4905 0.519 17864 0.519 up up correct
ANY.US Sphere 3D Corp 20250220 0 0.731 0.74 0.7 0.7141 202483 0.7141 down down correct
APA.US APA Corporation 20250220 0 23.39 23.63 22.99 23.62 6409730 23.62 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20250220 0 36.78 36.97 35.55 36.41 310316 36.41 down down correct
AOUT.US American Outdoor Brands Inc 20250220 0 17.05 17.08 16.34 16.84 61789 16.84 down down correct
APDN.US Applied DNA Sciences Inc 20250220 0 0.1607 0.1636 0.1586 0.1617 30901 8.085 up down incorrect
APEI.US American Public Education Inc 20250220 0 22.25 22.63 21.34 22.55 69748 22.55 up up correct
API.US Agora Inc 20250220 0 6.02 6.08 5.51 5.67 1012842 5.67 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250220 0 28.54 28.92 27.92 28.35 1610665 28.35 down down correct
APLT.US Applied Therapeutics Inc 20250220 0 0.5816 0.5999 0.56 0.5652 2599037 0.5652 down up incorrect
APM.US Aptorum Group Limited 20250220 0 1.12 1.15 1.02 1.11 122578 1.11 down down correct
APOG.US Apogee Enterprises Inc 20250220 0 48.53 49.14 47.94 48.99 283310 48.99 up up correct
APP.US AppLovin Corporation 20250220 0 488.91 494.54 427.13 450.01 11209250 450.01 down down correct
APPF.US AppFolio Inc 20250220 0 213.72 216.765 211.27 216.09 326231 216.09 up up correct
APPN.US Appian Corporation 20250220 0 38.13 38.1817 34.57 34.63 967096 34.63 down down correct
APPS.US Digital Turbine Inc 20250220 0 4.94 5.045 4.61 4.79 5740252 4.79 down down correct
APRE.US Aprea Therapeutics Inc 20250220 0 2.98 2.98 2.5909 2.84 75094 2.84 down up incorrect
APTO.US Aptose Biosciences Inc 20250220 0 0.2378 0.255 0.1771 0.19 6066442 5.7 down down correct
APVO.US Aptevo Therapeutics Inc 20250220 0 3.53 3.6493 3.2 3.41 76250 3.41 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250220 0 1.64 1.64 1.6005 1.6005 1983 1.6005 down down correct
APYX.US Apyx Medical Corporation 20250220 0 1.49 1.5 1.42 1.4545 7744 1.4545 down down correct
AQB.US AquaBounty Technologies Inc 20250220 0 0.7413 0.7415 0.705 0.725 36466 0.725 down up incorrect
AQMS.US Aqua Metals Inc 20250220 0 2.39 2.59 2.24 2.56 79464 2.56 up up correct
AQST.US Aquestive Therapeutics Inc 20250220 0 3.04 3.21 2.95 3.06 1455209 3.06 up up correct
ARAY.US Accuray Incorporated 20250220 0 2.2 2.22 2.13 2.16 1068097 2.16 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250220 0 2.53 2.54 2.37 2.42 4960403 2.42 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20250220 0 0.486 0.51 0.45 0.49 15638 0.49 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250220 0 0.512 0.512 0.4642 0.488 100308 0.488 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250220 0 7.55 7.59 7.46 7.514 4000 7.514 down down correct
ARCB.US ArcBest Corporation 20250220 0 90.54 90.79 88.1 89.44 262300 89.44 down up incorrect
ARCC.US Ares Capital Corporation 20250220 0 23.5 23.5 23.29 23.4 3292085 22.8761 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250220 0 17.29 17.32 16.54 16.92 356732 16.92 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20250220 0 5.7 5.87 5.46 5.72 6569880 5.72 up down incorrect
AREC.US American Resources Corporation 20250220 0 0.588 0.59 0.561 0.5743 219530 0.5743 down down correct
ARGO.US PA 20250220 0 25.1901 25.25 25.1901 25.25 5410 24.8137 up up correct
ARGX.US argenx SE 20250220 0 638.81 649.97 637.145 647.49 207800 647.49 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250220 0 12.37 12.4963 12.0201 12.18 1345521 12.18 down down correct
ARKO.US Arko Corp 20250220 0 7.73 7.815 7.52 7.75 725989 7.6936 up up correct
ARKOW.US Arko Corp 20250220 0 0.5 0.5 0.4125 0.495 4493 0.495 down down correct
ARKR.US Ark Restaurants Corp 20250220 0 11.13 11.13 11.13 11.13 436 11.13
ARLP.US Alliance Resource Partners L.P 20250220 0 26.77 27.09 26.75 26.99 246162 26.99 up up correct
AROW.US Arrow Financial Corporation 20250220 0 26.78 26.85 26.45 26.64 23646 26.64 down down correct
ARQQ.US Arqit Quantum Inc 20250220 0 16.1 16.9899 16.1 16.61 550945 16.61 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20250220 0 0.37 0.37 0.37 0.37 17764 0.37
ARQT.US Arcutis Biotherapeutics Inc 20250220 0 12.93 13.74 12.8652 13.42 1659049 13.42 up up correct
ARRY.US Array Technologies Inc 20250220 0 6.75 6.99 6.485 6.9 4507982 6.9 up up correct
ARTL.US Artelo Biosciences Inc 20250220 0 1.18 1.24 1.17 1.2 12800 1.2 up up correct
ARTNA.US Artesian Resources Corporation 20250220 0 31.66 32.22 31.4025 32.02 34563 32.02 up up correct
ARTW.US Art's 20250220 0 1.77 1.77 1.61 1.74 30796 1.74 down down correct
ARVN.US Arvinas Inc 20250220 0 18.35 19.15 18.24 18.37 1037322 18.37 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250220 0 21.08 21.24 20.55 20.96 1306404 20.96 down down correct
ASLE.US AerSale Corporation 20250220 0 6.96 6.98 6.83 6.88 214679 6.88 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250220 0 21.11 21.11 21.11 21.11 0 20.975
ASMB.US Assembly Biosciences Inc 20250220 0 13.1 13.75 12.35 12.75 44002 12.75 down up incorrect
ASML.US ASML Holding N.V 20250220 0 751.35 755.51 740.42 743.09 1185900 743.09 down down correct
ASO.US Academy Sports and Outdoors Inc 20250220 0 51.29 52 50.9 51.51 937184 51.51 up up correct
ASPC.US Alpha Capital Acquisition Company 20250220 0 9.99 9.99 9.99 9.99 0 9.99
ASPCU.US Alpha Capital Acquisition Company 20250220 0 10.15 10.15 10.15 10.15 0 10.15
ASPS.US Altisource Portfolio Solutions S.A 20250220 0 0.81 0.8399 0.7142 0.7301 136389 0.7301 down down correct
ASPU.US Aspen Group Inc 20250220 0 0.155 0.155 0.14 0.14 26238 0.14 down up incorrect
ASRT.US Assertio Holdings Inc 20250220 0 0.815 0.8199 0.796 0.81 269345 0.81 down down correct
ASRV.US AmeriServ Financial Inc 20250220 0 2.64 2.6637 2.59 2.63 16701 2.63 down down correct
ASTC.US Astrotech Corporation 20250220 0 6.73 6.73 6.73 6.73 674 6.73
ASTE.US Astec Industries Inc 20250220 0 33.25 33.335 32.64 32.73 96871 32.6117 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20250220 0 7.86 7.945 7.76 7.79 591560 7.79 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250220 0 1 1 0.94 0.97 5590 0.97 down down correct
ASTS.US AST SpaceMobile Inc 20250220 0 30.915 32.11 28.87 31.63 10794670 31.63 up up correct
ASUR.US Asure Software Inc 20250220 0 11.49 11.69 11.39 11.41 34284 11.41 down down correct
ASYS.US Amtech Systems Inc 20250220 0 5.79 5.87 5.34 5.69 96838 5.69 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250220 0 2.15 2.1587 1.965 2.04 4760374 2.04 down down correct
ATCOL.US Atlas Corp 20250220 0 25.21 25.21 25.21 25.21 0 25.21
ATEC.US Alphatec Holdings Inc 20250220 0 10.79 10.85 10.59 10.66 785503 10.66 down down correct
ATER.US Aterian Inc 20250220 0 2.31 2.31 2.06 2.125 82444 2.125 down down correct
ATEX.US Anterix Inc 20250220 0 41.68 42.91 40.31 40.39 453673 40.39 down up incorrect
ATHA.US Athira Pharma Inc 20250220 0 0.445 0.4637 0.44 0.4485 83773 0.4485 up up correct
ATHE.US Alterity Therapeutics Limited 20250220 0 4.46 4.46 3.96 4.19 52048 4.19 down down correct
ATLC.US Atlanticus Holdings Corporation 20250220 0 61.65 63 59.01 60.62 57027 60.62 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250220 0 23.97 24 23.97 23.996 4900 23.996 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20250220 0 23.82 23.83 23.61 23.817 2900 23.3397 down down correct
ATLO.US Ames National Corporation 20250220 0 18.48 18.48 18.238 18.3 8208 18.3 down down correct
ATMH.US All Things Mobile Analytic Inc 20250220 0 0.0539 0.0539 0.0539 0.0539 100 0.0539
ATNF.US 180 Life Sciences Corp 20250220 0 1.28 1.29 1.25 1.28 38000 1.28
ATNFW.US CannBioRx Life Sciences Corp 20250220 0 0.01 0.0109 0.01 0.0106 112938 0.0106 up down incorrect
ATNI.US ATN International Inc 20250220 0 17.9 18.32 17.3911 17.93 50852 17.93 up down incorrect
ATOM.US Atomera Incorporated 20250220 0 6.29 6.69 6.16 6.4 565494 6.4 up up correct
ATOS.US Atossa Therapeutics Inc 20250220 0 0.8779 0.8779 0.8354 0.8399 430030 0.8399 down down correct
ATRA.US Atara Biotherapeutics Inc 20250220 0 7.82 7.82 7.3504 7.52 77487 7.52 down up incorrect
ATRC.US AtriCure Inc 20250220 0 38.85 39.635 37.83 39.16 483372 39.16 up up correct
ATRO.US Astronics Corporation 20250220 0 18.85 18.94 18.58 18.78 174900 18.78 down up incorrect
ATSG.US Air Transport Services Group Inc 20250220 0 22.31 22.32 22.295 22.3 549296 22.3 down down correct
ATXI.US Avenue Therapeutics Inc 20250220 0 1.43 1.43 1.38 1.4 38389 1.4 down down correct
ATXS.US Astria Therapeutics Inc 20250220 0 7 7.0375 6.77 6.82 171408 6.82 down down correct
AUB.US Atlantic Union Bankshares Corporation 20250220 0 37.39 37.53 36.455 36.76 561701 36.76 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20250220 0 25 25.0999 24.9 24.92 21796 24.92 down down correct
AUBN.US Auburn National Bancorporation Inc 20250220 0 20.78 20.78 20.78 20.78 183 20.5128
AUDC.US AudioCodes Ltd 20250220 0 11.28 11.63 11.01 11.57 108686 11.57 up up correct
AUID.US Ipsidy Inc. Common Stock 20250220 0 6.05 6.13 5.58 6.11 10398 6.11 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20250220 0 7.83 7.93 7.502 7.83 1302882 7.83
AUR.US Aurora Innovation Inc 20250220 0 8.85 8.85 7.9701 8.31 14592440 8.31 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250220 0 7.56 7.7199 7.55 7.63 128348 7.63 up up correct
AUROW.US Aurora Innovation Inc 20250220 0 2.24 2.24 1.96 2.0025 80010 2.0025 down up incorrect
AUTL.US Autolus Therapeutics plc 20250220 0 2.01 2.01 1.92 1.95 744085 1.95 down down correct
AUUD.US Auddia Inc 20250220 0 0.464 0.464 0.401 0.414 2441900 0.414 down down correct
AUUDW.US Auddia Inc 20250220 0 0.0436 0.047 0.0401 0.0469 3503 0.0469 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20250220 0 4.98 5.01 4.75 4.83 154268 4.83 down down correct
AVAV.US AeroVironment Inc 20250220 0 158.63 159.42 154.41 158.13 284250 158.13 down down correct
AVDL.US Avadel Pharmaceuticals plc 20250220 0 8.39 8.53 8.2687 8.47 1031961 8.47 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250220 0 9.75 9.77 9.465 9.49 1327196 9.49 down down correct
AVGO.US Broadcom Inc 20250220 0 228.645 228.98 222.75 226.74 16103996 226.056 down down correct
AVIR.US Atea Pharmaceuticals Inc 20250220 0 3.09 3.17 3.09 3.14 176936 3.14 up down incorrect
AVNW.US Aviat Networks Inc 20250220 0 22.2 23.38 21.735 23.29 241316 23.29 up up correct
AVO.US Mission Produce Inc 20250220 0 11.93 12.39 11.835 12.32 270049 12.32 up up correct
AVPT.US Avepoint Inc 20250220 0 19.15 19.155 17.8 18.03 2342500 18.03 down down correct
AVPTW.US AVPTW 20250220 0 7.44 7.44 6.49 6.55 35221 6.55 down down correct
AVT.US Avnet Inc 20250220 0 52.47 53.01 52.02 52.51 695400 52.1533 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20250220 0 2.41 2.41 2.38 2.39 47225 2.39 down down correct
AVTX.US Avalo Therapeutics Inc 20250220 0 7.28 7.28 6.81 7.16 21443 7.16 down down correct
AVXL.US Anavex Life Sciences Corp 20250220 0 8.72 8.89 8.6198 8.68 717812 8.68 down down correct
AWH.US Aspira Women's Health Inc 20250220 0 0.248 0.25 0.2254 0.227 178378 0.227 down down correct
AWRE.US Aware Inc 20250220 0 1.57 1.63 1.56 1.6 23766 1.6 up up correct
AXDX.US Accelerate Diagnostics Inc 20250220 0 1.17 1.17 1.07 1.11 32777 1.11 down down correct
AXGN.US AxoGen Inc 20250220 0 18.64 18.76 18.21 18.5 475900 18.5 down up incorrect
AXON.US Axon Enterprise Inc 20250220 0 581 584 521.655 541.81 2514006 541.81 down down correct
AXSM.US Axsome Therapeutics Inc 20250220 0 128.13 129.41 125.88 129.1 706907 129.1 up up correct
AXTI.US AXT Inc 20250220 0 2.37 2.5 2.16 2.29 1743579 2.29 down down correct
AYRO.US Ayro Inc 20250220 0 0.6 0.63 0.6 0.6161 84131 0.6161 up up correct
AYTU.US Aytu Biopharma Inc 20250220 0 1.35 1.4 1.35 1.38 73947 1.38 up up correct
AZN.US AstraZeneca PLC 20250220 0 74.09 74.735 74.085 74.56 3336257 73.53 up up correct
AZPN.US Aspen Technology Inc 20250220 0 264.7 265.14 263.93 264 617901 264 down down correct
BAC.US PQ 20250220 0 18.27 18.3699 18.2 18.36 45326 18.36 up up correct
BAND.US Bandwidth Inc 20250220 0 16.125 18.0492 15.8 17.46 1172771 17.46 up up correct
BANF.US BancFirst Corporation 20250220 0 118.85 119.275 116.375 117.68 70884 117.68 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250220 0 26.01 26.01 26.01 26.01 0 26.01
BANR.US Banner Corporation 20250220 0 69.21 69.345 67.68 68.29 182314 68.29 down down correct
BANX.US StoneCastle Financial Corp 20250220 0 21.1 21.1 20.97 21.1 8300 20.5577
BAOS.US Baosheng Media Group Holdings Limited 20250220 0 3.24 3.39 3.1 3.13 13399 3.13 down up incorrect
BASE.US Couchbase Inc. Common Stock 20250220 0 18.49 18.5 18 18.3 979955 18.3 down down correct
BATRA.US The Liberty Braves Group 20250220 0 44.15 44.44 44.065 44.11 52900 44.11 down up incorrect
BATRK.US The Liberty Braves Group 20250220 0 40.17 40.45 39.925 40.31 268500 40.31 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250220 0 7.06 7.085 6.94 7.05 136731 7.05 down down correct
BBGI.US Beasley Broadcast Group Inc 20250220 0 7.84 8 7.81 7.89 883 7.89 up up correct
BBIG.US Vinco Ventures Inc 20250220 0 0.0018 0.0018 0.0018 0.0018 1772 0.0018
BBIO.US BridgeBio Pharma Inc 20250220 0 39.4 39.47 35.36 36.805 7246115 36.805 down down correct
BBLG.US Bone Biologics Corp Common Stock 20250220 0 1.05 1.05 1 1.02 158652 1.02 down down correct
BBSI.US Barrett Business Services Inc 20250220 0 41.23 41.805 40.58 40.82 141685 40.7375 down down correct
BCAB.US BioAtla Inc 20250220 0 0.4654 0.4685 0.439 0.4486 335743 0.4486 down up incorrect
BCBP.US BCB Bancorp Inc 20250220 0 10.29 10.29 10 10.12 34386 10.12 down down correct
BCDA.US BioCardia Inc 20250220 0 2.46 2.47 2.3 2.42 55158 2.42 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20250220 0 1.8 1.8541 1.76 1.8 27667 1.8
BCML.US BayCom Corp 20250220 0 28.385 28.49 27.65 27.8 12959 27.6338 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20250220 0 9.97 10.06 9.95 9.98 25321 9.98 up up correct
BCPC.US Balchem Corporation 20250220 0 163.2 164.01 160.69 161.34 120686 161.34 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20250220 0 9.39 9.5 9.29 9.39 3415370 9.39
BCTX.US BriaCell Therapeutics Corp 20250220 0 5.1 5.18 4.9117 5.07 108519 5.07 down down correct
BCTXW.US BriaCell Therapeutics Corp 20250220 0 0.1122 0.1287 0.1121 0.1286 10201 0.1286 up up correct
BCYC.US Bicycle Therapeutics plc 20250220 0 12.3 12.395 11.94 12 143605 12 down down correct
BDSX.US Biodesix Inc 20250220 0 0.95 0.99 0.9045 0.9209 107880 0.9209 down down correct
BDTX.US Black Diamond Therapeutics Inc 20250220 0 2.34 2.35 2.26 2.28 347550 2.28 down down correct
BEAM.US Beam Therapeutics Inc 20250220 0 34.47 34.71 32.915 33.14 1252996 33.14 down down correct
BEAT.US Heartbeam Inc. Common Stock 20250220 0 2.18 2.2172 2.05 2.11 109834 2.11 down down correct
BEATW.US Heartbeam Inc. Warrant 20250220 0 0.61 0.61 0.53 0.53 2626 0.53 down down correct
BECN.US Beacon Roofing Supply Inc 20250220 0 118.88 119.69 118.12 119.57 567112 119.57 up up correct
BEEM.US Beam Global 20250220 0 2.61 2.61 2.5 2.54 103136 2.54 down down correct
BELFA.US Bel Fuse Inc 20250220 0 81.98 85 81.98 83.51 12026 83.51 up up correct
BELFB.US Bel Fuse Inc 20250220 0 82.71 84.85 81.04 84.51 124720 84.51 up up correct
BFC.US Bank First Corporation 20250220 0 102.78 103.5188 101.77 102.78 16360 102.78
BFIN.US BankFinancial Corporation 20250220 0 13.17 13.17 12.86 12.91 7402 12.91 down down correct
BFRI.US Biofrontera Inc. Common Stock 20250220 0 1.15 1.15 1.1 1.15 48588 1.15
BFST.US Business First Bancshares Inc 20250220 0 27.38 27.41 26.75 27.12 67842 27.12 down up incorrect
BGFV.US Big 5 Sporting Goods Corporation 20250220 0 1.49 1.51 1.47 1.51 101388 1.51 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20250220 0 10.16 10.16 10.16 10.16 0 10.16
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250220 0 0.073 0.0733 0.058 0.0591 1211946 5.91 down up incorrect
BHF.US Brighthouse Financial Inc 20250220 0 62.58 62.89 61.19 61.87 637363 61.87 down down correct
BHFAL.US Brighthouse Financial Inc 20250220 0 22.0899 22.0899 21.5434 21.83 8684 21.4355 down down correct
BHFAM.US Brighthouse Financial Inc 20250220 0 15.4 15.61 15.4 15.455 20500 15.164 up up correct
BHFAN.US Brighthouse Financial Inc 20250220 0 16.97 17.02 16.695 17 52300 16.66 up up correct
BHFAO.US Brighthouse Financial Inc 20250220 0 22.85 22.85 22.18 22.68 27700 22.242 down down correct
BHFAP.US Brighthouse Financial Inc 20250220 0 21.58 21.71 21.51 21.68 22400 21.2571 up up correct
BIDU.US Baidu Inc 20250220 0 90.11 92.7388 88.37 89.65 9371621 89.65 down down correct
BIGC.US BigCommerce Holdings Inc 20250220 0 7.08 7.5 6.12 6.24 2595214 6.24 down down correct
BIIB.US Biogen Inc 20250220 0 137.19 138.94 136.52 137.08 2056500 137.08 down up incorrect
BILI.US Bilibili Inc 20250220 0 23.25 24.29 21.3501 22.11 26658100 22.11 down down correct
BIOX.US Bioceres Crop Solutions Corp 20250220 0 4.76 4.7981 4.52 4.74 256828 4.74 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20250220 0 6.83 7.08 6.31 6.9 49066 6.9 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20250220 0 1.42 1.43 1.37 1.39 26390760 1.39 down down correct
BIVI.US BioVie Inc 20250220 0 1.68 1.69 1.62 1.63 278303 1.63 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250220 0 3.535 3.6499 3.44 3.53 15546 3.53 down down correct
BJRI.US BJ's Restaurants Inc 20250220 0 35.56 36.39 34.965 35.74 370810 35.74 up up correct
BKNG.US Booking Holdings Inc 20250220 0 5109.99 5109.99 4975.81 5018.23 301618 5007.9712 down down correct
BKR.US Baker Hughes Company 20250220 0 46.76 46.97 46.38 46.91 4672100 46.91 up up correct
BKSC.US Bank of South Carolina Corporation 20250220 0 13.98 13.99 13.98 13.99 900 13.99 up up correct
BKYI.US BIO 20250220 0 1.17 1.17 1.08 1.1 165223 1.1 down down correct
BL.US BlackLine Inc 20250220 0 50.06 50.08 48.75 49.32 1096296 49.32 down down correct
BLBD.US Blue Bird Corporation 20250220 0 35.15 36 34.05 35.91 798258 35.91 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20250220 0 3.54 3.5985 3.37 3.42 53995 3.42 down down correct
BLDE.US Blade Air Mobility Inc 20250220 0 3.75 3.84 3.58 3.82 536698 3.82 up up correct
BLDEW.US Blade Air Mobility Inc 20250220 0 0.35 0.365 0.33 0.357 26517 0.357 up up correct
BLDP.US Ballard Power Systems Inc 20250220 0 1.47 1.47 1.415 1.46 7045207 1.46 down down correct
BLEUU.US bleuacacia ltd Unit 20250220 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20250220 0 27.85 28.13 27.48 27.51 238323 27.51 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20250220 0 9.91 9.91 9.68 9.7 34991 9.7 down up incorrect
BLIN.US Bridgeline Digital Inc 20250220 0 1.79 1.81 1.676 1.73 41894 1.73 down down correct
BLKB.US Blackbaud Inc 20250220 0 68.5 68.65 66.07 66.22 352014 66.22 down down correct
BLMN.US Bloomin' Brands Inc 20250220 0 12.3 12.47 11.87 12.01 1572031 11.8173 down up incorrect
BLNK.US Blink Charging Co 20250220 0 1.09 1.1 1.04 1.06 2992224 1.06 down up incorrect
BLRX.US BioLineRx Ltd 20250220 0 3.91 3.9102 3.705 3.88 55115 3.88 down down correct
BLUE.US bluebird bio Inc 20250220 0 7.24 7.2497 6.88 7.04 94379 7.04 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250220 0 7.33 7.5 7.01 7.45 471430 7.45 up up correct
BMBL.US Bumble Inc 20250220 0 5.675 5.685 5.41 5.47 7836742 5.47 down down correct
BMEA.US Biomea Fusion Inc 20250220 0 3.59 3.75 3.52 3.65 243136 3.65 up up correct
BMRA.US Biomerica Inc 20250220 0 0.95 0.97 0.8562 0.89 870072 0.89 down down correct
BMRC.US Bank of Marin Bancorp 20250220 0 24.82 25.295 24.51 24.79 44387 24.79 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20250220 0 70 70.4999 67.11 68.73 4347178 68.73 down up incorrect
BNGO.US Bionano Genomics Inc 20250220 0 5.58 5.58 5.2 5.34 109294 5.34 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20250220 0 11.56 11.56 11.56 11.56 222 11.56
BNIXR.US Bannix Acquisition Corp. Right 20250220 0 0.1797 0.1897 0.11 0.1881 13400 0.1881 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20250220 0 0.0334 0.035 0.0334 0.035 200 0.035 up up correct
BNR.US Burning Rock Biotech Limited 20250220 0 7.9 7.9 6.8001 7.09 2706 7.09 down down correct
BNTC.US Benitec Biopharma Inc 20250220 0 11.1 11.72 10.92 11.57 20170 11.57 up down incorrect
BNTX.US BioNTech SE 20250220 0 119.58 120.64 115.66 117.88 866058 117.88 down down correct
CADCX.US CADCX 20250220 0 24.92 24.92 24.92 24.92 0 24.7811
BOKF.US BOK Financial Corporation 20250220 0 110.72 110.72 108.26 109.34 92035 109.34 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20250220 0 0.505 0.52 0.49 0.5099 41389 0.5099 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20250220 0 1.24 1.25 1.07 1.115 58088 1.115 down down correct
BOOM.US DMC Global Inc 20250220 0 8.61 8.8 8.59 8.6 143529 8.6 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250220 0 4.28 4.3 4.192 4.24 29760 4.24 down down correct
BOTJ.US Bank of the James Financial Group Inc 20250220 0 13.12 13.13 13 13 16075 12.9004 down down correct
BOXL.US Boxlight Corporation 20250220 0 2 2.12 1.9 2.05 67450 2.05 up up correct
BPMC.US Blueprint Medicines Corporation 20250220 0 94.24 96.78 93.12 94.35 842019 94.35 up up correct
BPOP.US Popular Inc 20250220 0 105.01 105.72 103.01 103.96 455345 103.1554 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250220 0 25.25 25.25 25.25 25.25 600 25.25
BPRN.US The Bank of Princeton 20250220 0 32 32 31.77 31.77 4302 31.77 down up incorrect
BPTH.US Bio 20250220 0 0.1539 0.2099 0.131 0.2 1061142 0.2 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250220 0 16.04 16.39 16.03 16.05 7900 16.05 up up correct
BPYPN.US Brookfield Property Partners L.P 20250220 0 14.37 14.37 14.211 14.255 6000 13.8947 down down correct
BPYPO.US Brookfield Property Partners L.P 20250220 0 15.07 15.389 15.03 15.389 9700 15.389 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20250220 0 15.745 15.95 15.745 15.891 7000 15.891 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20250220 0 5.37 5.575 5.1112 5.54 164282 5.54 up up correct
BRID.US Bridgford Foods Corporation 20250220 0 10.06 10.0667 10.048 10.06 1790 10.06
BRKL.US Brookline Bancorp Inc 20250220 0 12.02 12.13 11.725 11.89 524481 11.89 down down correct
BRKR.US Bruker Corporation 20250220 0 52.48 54.48 52.41 52.92 2145360 52.8624 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250220 0 1.37 1.48 1.3689 1.43 116618 1.43 up up correct
BROG.US Brooge Energy Limited 20250220 0 1.47 1.47 1.35 1.3799 18284 1.3799 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250220 0 2.305 2.3798 1.88 1.96 14465210 1.96 down up incorrect
BRY.US Berry Corporation 20250220 0 4.35 4.43 4.32 4.42 506769 4.42 up up correct
BRZE.US Braze Inc. Class A Common Stock 20250220 0 40.63 41 39 40.66 1315267 40.66 up down incorrect
BSBK.US Bogota Financial Corp 20250220 0 7.78 8.1 7.78 8.04 3548 8.04 up up correct
BSET.US Bassett Furniture Industries Incorporated 20250220 0 15.5 15.53 15.2 15.53 19694 15.53 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250220 0 0.095 0.105 0.095 0.098 23700 0.098 up up correct
BSGM.US BioSig Technologies Inc 20250220 0 0.9 0.96 0.8098 0.8249 222879 0.8249 down down correct
BSRR.US Sierra Bancorp 20250220 0 31.12 31.12 30.39 30.65 24626 30.65 down up incorrect
BSVN.US Bank7 Corp 20250220 0 42.36 42.91 41.4566 41.81 12525 41.5534 down down correct
BSY.US Bentley Systems Incorporated 20250220 0 47.45 47.46 46.29 46.53 1068800 46.4523 down down correct
BTAI.US BioXcel Therapeutics Inc 20250220 0 2.4 2.47 2.25 2.3 89172 2.3 down down correct
BTBD.US BT Brands Inc. Common Stock 20250220 0 1.66 1.79 1.66 1.7 5541 1.7 up down incorrect
BTBT.US Bit Digital Inc 20250220 0 3.02 3.02 2.9 2.95 9982659 2.95 down down correct
BTCS.US BTCS Inc. Common Stock 20250220 0 2.77 2.77 2.6201 2.7 166864 2.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20250220 0 0.679 0.679 0.595 0.644 53737 0.644 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250220 0 7.9675 8.0363 7.7858 7.8355 7312 7.7316 down down correct
BUSE.US First Busey Corporation 20250220 0 24.79 25.04 24.44 24.91 344304 24.91 up down incorrect
BVS.US Bioventus Inc 20250220 0 10.3 10.3 9.74 9.95 322403 9.95 down down correct
BWAY.US BrainsWay Ltd 20250220 0 11.35 11.55 11.01 11.28 61614 11.28 down down correct
BZUN.US Baozun Inc 20250220 0 3.66 3.83 3.56 3.62 495213 3.62 down up incorrect
BWB.US Bridgewater Bancshares Inc 20250220 0 14.48 14.48 14.16 14.31 49633 14.31 down down correct
BWEN.US Broadwind Inc 20250220 0 1.63 1.65 1.58 1.6 82893 1.6 down down correct
BWFG.US Bankwell Financial Group Inc 20250220 0 31.51 31.66 31.15 31.24 10082 31.24 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20250220 0 21.76 22.2524 20 21 57460 21 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250220 0 12.55 12.6 12 12.5 25600 12.1692 down down correct
BYFC.US Broadway Financial Corporation 20250220 0 7.41 7.72 7.41 7.72 2655 7.72 up up correct
BYND.US Beyond Meat Inc 20250220 0 4.25 4.26 4 4.08 4029300 4.08 down down correct
BYRN.US Byrna Technologies Inc 20250220 0 31.7 31.7 27.26 29.18 1123500 29.18 down down correct
BYSI.US BeyondSpring Inc 20250220 0 1.7098 1.7761 1.65 1.72 11690 1.72 up up correct
BZ.US Kanzhun Ltd ADR 20250220 0 15.92 16.02 15.29 15.64 4426838 15.64 down down correct
CAAS.US China Automotive Systems Inc 20250220 0 4.42 4.5286 4.38 4.46 34404 4.46 up up correct
CABA.US Cabaletta Bio Inc 20250220 0 2.12 2.23 2.04 2.09 1485798 2.09 down down correct
CAC.US Camden National Corporation 20250220 0 44.56 44.56 43.595 43.91 47273 43.91 down down correct
CACC.US Credit Acceptance Corporation 20250220 0 524.6 524.6 511.16 513.69 39313 513.69 down down correct
CADE.US PA 20250220 0 21.53 21.8799 21.2401 21.48 9577 21.48 down down correct
CADEX.US CADEX 20250220 0 25.07 25.07 25.07 25.07 0 24.9141
CADFX.US CION Ares Diversified Credit Fund W 20250220 0 25.35 25.35 25.35 25.35 0 25.1961
CADL.US Candel Therapeutics Inc. Common Stock 20250220 0 11.625 13.68 11.1183 12.21 5068036 12.21 up up correct
CADSX.US CADSX 20250220 0 25.18 25.18 25.18 25.18 0 25.0321
CADUX.US CADUX 20250220 0 25.33 25.33 25.33 25.33 0 25.1671
CADWX.US CADWX 20250220 0 25.16 25.16 25.16 25.16 0 25.0071
CAKE.US The Cheesecake Factory Incorporated 20250220 0 53.25 55.9 53 54.97 2631393 54.6746 up up correct
CALA.US Calithera Biosciences Inc 20250220 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CALM.US Cal 20250220 0 91.2 91.9469 88.63 90.11 985698 90.11 down down correct
CAMP.US CalAmp Corp 20250220 0 4.613 4.89 4.613 4.83 8500 4.83 up up correct
CAMT.US Camtek Ltd 20250220 0 83.2 84.4 79.73 79.89 530199 79.89 down up incorrect
CAN.US Canaan Inc 20250220 0 1.82 1.85 1.73 1.79 8534800 1.79 down down correct
CAPR.US Capricor Therapeutics Inc 20250220 0 15.06 15.4 14.66 15.15 762966 15.15 up up correct
CAR.US Avis Budget Group Inc 20250220 0 94.19 95.71 92.5 93.83 777500 93.83 down up incorrect
CARA.US Cara Therapeutics Inc 20250220 0 5.08 5.1399 4.94 5.12 16322 5.12 up up correct
CARE.US Carter Bankshares Inc 20250220 0 17.65 17.76 17.4 17.46 26338 17.46 down up incorrect
CARG.US CarGurus Inc 20250220 0 37.71 38.28 36.87 37.59 1475806 37.59 down down correct
CARV.US Carver Bancorp Inc 20250220 0 1.7 1.73 1.7 1.7 4116 1.7
CASH.US Meta Financial Group Inc 20250220 0 80.92 81.205 78.61 79.85 143309 79.7941 down down correct
CASI.US CASI Pharmaceuticals Inc 20250220 0 2.445 2.52 2.4 2.46 6190 2.46 up up correct
CASS.US Cass Information Systems Inc 20250220 0 44.56 44.895 43.799 44.34 38056 44.0303 down down correct
CASY.US Casey's General Stores Inc 20250220 0 422.71 424.85 418.84 420.54 264539 420.54 down down correct
CATY.US Cathay General Bancorp 20250220 0 46.55 46.76 45.73 46.5 267571 46.1583 down down correct
CBAN.US Colony Bankcorp Inc 20250220 0 17.49 17.65 17.1701 17.28 45740 17.28 down up incorrect
CBAT.US CBAK Energy Technology Inc 20250220 0 0.88 0.8897 0.8574 0.8696 159030 0.8696 down down correct
CBFV.US CB Financial Services Inc 20250220 0 29.7 29.7 28.81 29.17 16929 29.17 down down correct
CBNK.US Capital Bancorp Inc 20250220 0 32.1 32.4 31.72 32.22 30666 32.22 up up correct
CBOE.US Cboe Global Markets Inc 20250220 0 210.25 210.25 206.45 208.91 481185 208.2772 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20250220 0 48 48.65 47.43 48.305 556018 48.305 up up correct
CBSH.US Commerce Bancshares Inc 20250220 0 65.77 66 64.34 64.9 370000 64.6067 down down correct
CCAP.US Crescent Capital BDC Inc 20250220 0 19.75 20.04 18.75 19.05 282100 18.9972 down up incorrect
CCB.US Coastal Financial Corporation 20250220 0 91.98 92.46 89.68 91.47 92068 91.47 down down correct
CCBG.US Capital City Bank Group Inc 20250220 0 36.5 36.5 36.07 36.43 11844 36.1891 down down correct
CCCC.US C4 Therapeutics Inc 20250220 0 2.99 3.01 2.79 2.99 2268400 2.99
CCD.US Calamos Dynamic Convertible and Income Fund 20250220 0 24.42 24.61 24.2 24.42 59167 24.2013
CCEL.US Cryo 20250220 0 7.55 8.1072 7.44 8.05 20783 8.05 up down incorrect
CCEP.US Coca 20250220 0 86.26 86.825 86.2 86.55 1761414 86.55 up down incorrect
CCLFX.US CCLFX 20250220 0 10.78 10.78 10.78 10.78 0 10.78
CCNE.US CNB Financial Corporation 20250220 0 25.96 25.96 25.325 25.7 38334 25.5143 down down correct
CCNEP.US CNB Financial Corporation 20250220 0 24.43 24.671 24.43 24.55 1800 24.55 up up correct
CCOI.US Cogent Communications Holdings Inc 20250220 0 82.78 83.19 81.37 81.45 239870 80.2796 down down correct
CCRN.US Cross Country Healthcare Inc 20250220 0 18.02 18.15 18.02 18.05 337842 18.05 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20250220 0 28.92 28.92 22.52 25.6 415293 25.6 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20250220 0 11.65 11.65 11.65 11.65 0 11.65
CDLX.US Cardlytics Inc 20250220 0 3.09 3.12 2.96 2.96 743691 2.96 down down correct
CDNA.US CareDx Inc 20250220 0 24.44 24.56 22.69 23.38 870704 23.38 down up incorrect
CDNS.US Cadence Design Systems Inc 20250220 0 274.5 277.63 268.71 270.23 3621000 270.23 down down correct
CDTX.US Cidara Therapeutics Inc 20250220 0 23.4 23.4 20.5 22.38 84259 22.38 down down correct
CDXS.US Codexis Inc 20250220 0 4.19 4.31 4.14 4.26 367296 4.26 up up correct
CDW.US CDW Corporation 20250220 0 194.95 194.985 192.18 192.8 915230 192.1545 down down correct
CDXC.US ChromaDex Corporation 20250220 0 5.86 5.86 5.55 5.695 393957 5.695 down down correct
CDZI.US Cadiz Inc 20250220 0 4.78 4.86 4.63 4.65 384063 4.65 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20250220 0 18.576 18.632 18.47 18.47 2600 18.47 down down correct
CEDAX.US CEDAX 20250220 0 22.65 22.65 22.65 22.65 0 22.65
CEDIX.US Destra International & Event 20250220 0 22.68 22.68 22.68 22.68 0 22.68
CEDLX.US CEDLX 20250220 0 22.63 22.63 22.63 22.63 0 22.63
CEDTX.US CEDTX 20250220 0 22.5 22.5 22.5 22.5 0 22.5
CELC.US Celcuity Inc 20250220 0 13.14 13.27 12.55 13.13 179346 13.13 down up incorrect
CELH.US Celsius Holdings Inc 20250220 0 25.3 26 24.44 25.53 34240600 25.53 up up correct
CELU.US Celularity Inc 20250220 0 1.88 1.88 1.76 1.8 153500 1.8 down down correct
CELUW.US Celularity Inc 20250220 0 0.072 0.072 0.072 0.072 141 0.072
CENQW.US CENAQ Energy Corp. Warrant 20250220 0 0.3405 0.3674 0.3405 0.3674 3605 0.3674 up down incorrect
CENT.US Central Garden & Pet Company 20250220 0 37.01 37.74 36.68 37.15 68901 37.15 up up correct
CENTA.US Central Garden & Pet Company 20250220 0 32.08 32.32 31.91 32.02 199997 32.02 down down correct
CENX.US Century Aluminum Company 20250220 0 21.1 21.49 19.995 20.04 2407363 20.04 down down correct
CERS.US Cerus Corporation 20250220 0 1.8 1.815 1.74 1.74 1204951 1.74 down down correct
CERT.US Certara Inc 20250220 0 14.03 14.13 13.43 13.55 1456920 13.55 down down correct
CETX.US Cemtrex Inc 20250220 0 1.98 2.07 1.95 2 86388 2 up up correct
CETXP.US Cemtrex Inc 20250220 0 0.163 0.163 0.163 0.163 0 0.163
CEVA.US CEVA Inc 20250220 0 35.89 36.85 35.89 36.56 213042 36.56 up up correct
CFB.US CrossFirst Bankshares Inc 20250220 0 16.46 16.67 16.26 16.6 146616 16.6 up up correct
CFBK.US CF Bankshares Inc 20250220 0 24.64 24.68 24.02 24.22 11601 24.22 down down correct
CFFI.US C&F Financial Corporation 20250220 0 83.78 84.48 80.23 80.33 10114 79.8129 down down correct
CFFN.US Capitol Federal Financial Inc 20250220 0 6.04 6.05 5.94 5.96 453978 5.96 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20250220 0 33.23 33.23 31.43 32.54 8439621 32.54 down down correct
CG.US The Carlyle Group Inc 20250220 0 52.52 52.88 50.78 52.01 2816133 51.66 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250220 0 17.77 17.795 17.56 17.65 84300 17.65 down down correct
CGBD.US TCG BDC Inc 20250220 0 17.89 18.01 17.77 17.97 119517 17.97 up up correct
CGC.US Canopy Growth Corporation 20250220 0 1.67 1.67 1.58 1.61 6647157 1.61 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20250220 0 22.17 22.17 22.17 22.17 0 22.17
CGEM.US Cullinan Oncology Inc 20250220 0 9.35 9.505 9 9.15 370903 9.15 down up incorrect
CGEN.US Compugen Ltd 20250220 0 2.23 2.2565 2.14 2.18 330617 2.18 down down correct
CGNT.US Cognyte Software Ltd 20250220 0 9.86 9.86 9.39 9.56 222183 9.56 down down correct
CGNX.US Cognex Corporation 20250220 0 33.76 33.87 32.9 33.4 1930901 33.3195 down down correct
CGO.US Calamos Global Total Return Fund 20250220 0 11.6 11.64 11.51 11.55 14422 11.4619 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20250220 0 0.646 0.646 0.59 0.6096 1320722 0.6096 down down correct
CHCI.US Comstock Holding Companies Inc 20250220 0 7.85 7.96 7.56 7.7629 28964 7.7629 down down correct
CHCO.US City Holding Company 20250220 0 118.78 119.895 117.04 118.27 46851 118.27 down down correct
CHDN.US Churchill Downs Incorporated 20250220 0 119.95 125.87 118.8 119.05 989700 119.05 down down correct
CHEF.US The Chefs' Warehouse Inc 20250220 0 65.36 66.2664 64.745 64.95 922678 64.95 down up incorrect
CHEK.US Check 20250220 0 0.79 0.792 0.712 0.773 49400 0.773 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250220 0 11.13 11.1497 11.03 11.12 207557 11.0156 down down correct
CHKP.US Check Point Software Technologies Ltd 20250220 0 221.48 222.6548 218.52 219.05 716072 219.05 down down correct
CHMG.US Chemung Financial Corporation 20250220 0 52.15 52.15 51.27 51.55 10904 51.212 down down correct
CHNR.US China Natural Resources Inc 20250220 0 0.57 0.595 0.5667 0.58 6912 0.58 up up correct
CHRS.US Coherus BioSciences Inc 20250220 0 1.1 1.16 1.08 1.1 1507346 1.1
CHRW.US C.H. Robinson Worldwide Inc 20250220 0 99.02 100.575 98.09 100.42 1087036 99.7855 up down incorrect
CHSCL.US CHS Inc 20250220 0 26.2 26.2 26.105 26.17 13170 25.695 down down correct
CHSCM.US CHS Inc 20250220 0 25.17 25.33 25.16 25.29 11135 24.8672 up up correct
CHSCN.US CHS Inc 20250220 0 25.49 25.49 25.4 25.45 7442 25.0089 down down correct
CHSCO.US CHS Inc 20250220 0 26.6 26.74 26.59 26.7 24199 26.2106 up down incorrect
CHSCP.US CHS Inc 20250220 0 28.2 28.36 28.15 28.36 6735 27.8582 up up correct
CHTR.US Charter Communications Inc 20250220 0 359.23 363.94 356.65 363.01 692100 363.01 up up correct
CHW.US Calamos Global Dynamic Income Fund 20250220 0 7.05 7.055 6.99 7.04 176379 6.9867 down down correct
CHX.US ChampionX Corporation 20250220 0 29.9 30.44 29.83 30.21 1619100 30.21 up up correct
CHY.US Calamos Convertible and High Income Fund 20250220 0 11.3 11.3 11.15 11.23 210795 11.1221 down down correct
CIFR.US Cipher Mining Inc 20250220 0 6.05 6.17 5.81 6.08 8575643 6.08 up up correct
CIFRW.US Cipher Mining Inc 20250220 0 1.57 1.63 1.52 1.6299 9395 1.6299 up up correct
CIGI.US Colliers International Group Inc 20250220 0 132.32 132.32 127.855 128.06 115537 128.06 down up incorrect
CLBT.US Cellebrite DI 20250220 0 19.65 19.65 18.48 19.07 3357182 19.07 down down correct
CINF.US Cincinnati Financial Corporation 20250220 0 135.77 135.93 133.66 135.77 603478 135.77
CIVB.US Civista Bancshares Inc 20250220 0 21.16 21.18 20.76 21.03 38174 21.03 down down correct
CIZN.US Citizens Holding Company 20250220 0 10 10.05 10 10.01 400 10.01 up up correct
CJJD.US China Jo 20250220 0 1.3 1.3566 1.3 1.345 9494 1.345 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20250220 0 3.16 3.195 3.1 3.18 358250 3.18 up up correct
CLAR.US Clarus Corporation 20250220 0 4.9 4.9 4.79 4.8 47896 4.7703 down down correct
CLBK.US Columbia Financial Inc 20250220 0 15.69 15.77 15.45 15.62 103357 15.62 down up incorrect
CLDX.US Celldex Therapeutics Inc 20250220 0 23.04 23.105 22.55 22.59 325743 22.59 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20250220 0 0.095 0.101 0.093 0.1 13718700 0.1 up up correct
CLFD.US Clearfield Inc 20250220 0 32.75 32.84 32.16 32.62 80723 32.62 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20250220 0 3.5 3.5444 3.4775 3.4775 5564 3.4775 down down correct
CLIR.US ClearSign Technologies Corporation 20250220 0 0.862 0.8999 0.823 0.8588 187322 0.8588 down down correct
CLLS.US Cellectis S.A 20250220 0 1.57 1.62 1.52 1.54 144514 1.54 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20250220 0 15.49 15.71 14.71 15.5 1246036 15.5 up down incorrect
CLNE.US Clean Energy Fuels Corp 20250220 0 3.01 3.01 2.9 2.92 1750369 2.92 down down correct
CLNN.US Clene Inc 20250220 0 4.61 4.8727 4.42 4.51 59731 4.51 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20250220 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20250220 0 10.81 10.81 10.81 10.81 0 10.81
CLOV.US Clover Health Investments Corp 20250220 0 4.57 4.8 4.42 4.49 6614594 4.49 down down correct
CLPS.US CLPS Incorporation 20250220 0 1.28 1.35 1.2499 1.35 58489 1.35 up up correct
CLPT.US ClearPoint Neuro Inc 20250220 0 17.78 17.87 16.86 17.45 177524 17.45 down down correct
CLRB.US Cellectar Biosciences Inc 20250220 0 0.34 0.34 0.3203 0.3344 809367 0.3344 down down correct
CLRO.US ClearOne Inc 20250220 0 0.5216 0.5479 0.5101 0.5221 15685 0.5221 up down incorrect
CLSD.US Clearside Biomedical Inc 20250220 0 1.05 1.09 1.02 1.03 469651 1.03 down down correct
CLSK.US CleanSpark Inc 20250220 0 10.05 10.2 9.66 10.06 17148391 10.06 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20250220 0 11.69 11.73 11.68 11.7 4829 11.7 up up correct
CLVR.US Clever Leaves Holdings Inc 20250220 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
CLWT.US Euro Tech Holdings Company Limited 20250220 0 1.2 1.24 1.134 1.15 36186 1.15 down up incorrect
CMAX.US CareMax Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20250220 0 1.09 1.16 1.02 1.1 156833 1.1 up up correct
CMCO.US Columbus McKinnon Corporation 20250220 0 20.64 20.7 19.96 20.08 687421 20.08 down up incorrect
CMCSA.US Comcast Corporation 20250220 0 36.39 36.715 36.09 36.41 25850100 36.41 up up correct
CMCT.US CIM Commercial Trust Corporation 20250220 0 0.73 0.78 0.695 0.759 272050 0.759 up up correct
CME.US CME Group Inc 20250220 0 249.63 249.73 246.685 248.32 1248672 247.0981 down down correct
CMLS.US Cumulus Media Inc 20250220 0 0.91 0.946 0.9001 0.946 9620 0.946 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20250220 0 1.82 1.89 1.66 1.77 609400 1.77 down down correct
CMPR.US Cimpress plc 20250220 0 48.12 50.29 47.83 50.1 367320 50.1 up up correct
CMPS.US COMPASS Pathways plc 20250220 0 4.5 4.55 4.26 4.54 804313 4.54 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20250220 0 3.34 3.3718 3.055 3.08 1078647 3.08 down down correct
CMRX.US Chimerix Inc 20250220 0 5.11 5.245 4.95 5.17 1727456 5.17 up up correct
CMTL.US Comtech Telecommunications Corp 20250220 0 2.25 2.316 2.135 2.2 141967 2.2 down down correct
CNDT.US Conduent Incorporated 20250220 0 4.01 4.04 3.87 3.88 913023 3.88 down down correct
CNET.US ZW Data Action Technologies Inc 20250220 0 1.64 1.64 1.62 1.62 3149 1.62 down down correct
CNEY.US CN Energy Group. Inc 20250220 0 0.2482 0.2561 0.2292 0.2349 521674 0.2349 down down correct
CNFR.US Conifer Holdings Inc 20250220 0 1.07 1.07 1.02 1.02 3053 1.02 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20250220 0 26.45 26.45 25.74 25.9 129790 25.9 down down correct
CNOBP.US ConnectOne Bancorp Inc 20250220 0 22.9 23.2 22.9 23.065 3600 23.065 up up correct
CNRLX.US CNRLX 20250220 0 15.73 15.73 15.73 15.73 0 15.73
CNROX.US CNROX 20250220 0 7.02 7.02 7.02 7.02 0 7.02
CNSP.US CNS Pharmaceuticals Inc 20250220 0 0.086 0.087 0.066 0.075 743008 3.75 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250220 0 15.9 16.92 15.495 16.75 762965 16.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20250220 0 0.9205 0.9517 0.86 0.86 54865 0.86 down down correct
CNTG.US Centogene N.V 20250220 0 0.15 0.1739 0.15 0.1739 5094 0.1739 up up correct
COHU.US Cohu Inc 20250220 0 21.41 22 21.215 21.46 444423 21.46 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20250220 0 0.85 0.8589 0.77 0.79 519154 0.79 down down correct
CNTY.US Century Casinos Inc 20250220 0 3.02 3.07 3.0006 3.02 36230 3.02
CNXC.US Concentrix Corporation 20250220 0 47.67 48.185 44.39 45.9 916850 45.9 down down correct
CNXN.US PC Connection Inc 20250220 0 64.86 65.35 64.55 65.29 104889 65.1383 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250220 0 39.38 39.75 36.4 37.5 1006569 37.5 down up incorrect
COCP.US Cocrystal Pharma Inc 20250220 0 1.87 2 1.8506 1.96 13916 1.96 up up correct
CODA.US Coda Octopus Group Inc 20250220 0 7.82 7.89 7.79 7.88 16339 7.88 up up correct
CODX.US Co 20250220 0 0.689 0.7195 0.689 0.708 53927 0.708 up up correct
COF.US PN 20250220 0 16.89 16.99 16.853 16.99 21792 16.99 up up correct
COFS.US ChoiceOne Financial Services Inc 20250220 0 32.41 32.775 32.04 32.23 33737 31.9136 down down correct
COGT.US Cogent Biosciences Inc 20250220 0 8.14 8.14 7.88 8.09 615023 8.09 down up incorrect
COHR.US Coherent Inc 20250220 0 86.37 86.66 82.21 86.24 2817800 86.24 down down correct
COIN.US Coinbase Global Inc 20250220 0 260.66 262.25 250.3701 256.59 6400698 256.59 down down correct
COKE.US Coca 20250220 0 1400 1451.78 1397.67 1442.65 45300 1442.65 up up correct
COLB.US Columbia Banking System Inc 20250220 0 27.46 27.5 26.685 27.04 1080954 26.675 down down correct
COLL.US Collegium Pharmaceutical Inc 20250220 0 29.73 30.24 29.68 29.75 230916 29.75 up up correct
COLM.US Columbia Sportswear Company 20250220 0 90.11 90.55 89.54 90.3 618985 89.9785 up up correct
COMM.US CommScope Holding Company Inc 20250220 0 5.46 5.54 5.24 5.42 5986724 5.42 down down correct
COMS.US COMSovereign Holding Corp 20250220 0 0.0015 0.0015 0.0015 0.0015 173 0.0015
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250220 0 108.14 109.68 107.74 109.15 470200 109.15 up up correct
CORT.US Corcept Therapeutics Incorporated 20250220 0 73.05 74 64.342 65.09 1981825 65.09 down up incorrect
COST.US Costco Wholesale Corporation 20250220 0 1053.64 1053.64 1033.85 1034.83 2000500 1034.83 down down correct
CPHC.US Canterbury Park Holding Corporation 20250220 0 20.17 20.495 20.17 20.49 1283 20.49 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20250220 0 6.18 6.18 5.59 5.95 318530 5.95 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250220 0 0.6802 0.74 0.68 0.715 150293 0.715 up up correct
CPRDX.US CPRDX 20250220 0 11.64 11.64 11.64 11.64 0 11.5761
CPREX.US CPREX 20250220 0 11.65 11.65 11.65 11.65 0 11.5831
CPRSX.US CPRSX 20250220 0 11.64 11.64 11.64 11.64 0 11.581
CPRT.US Copart Inc 20250220 0 59.64 59.97 57.84 58.22 7522000 58.22 down down correct
CPRTX.US CPRTX 20250220 0 11.63 11.63 11.63 11.63 0 11.5701
CPRX.US Catalyst Pharmaceuticals Inc 20250220 0 22.39 22.55 21.91 22.05 824140 22.05 down down correct
CPSH.US CPS Technologies Corporation 20250220 0 1.71 1.77 1.6501 1.71 21630 1.71
CPSS.US Consumer Portfolio Services Inc 20250220 0 11.28 11.41 11.28 11.33 14499 11.33 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250220 0 15.21 15.34 15.21 15.28 72200 15.1412 up down incorrect
CRAI.US CRA International Inc 20250220 0 210.35 214.01 197.62 210.97 107792 210.4272 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250220 0 7.72 8.32 7.72 8.28 224019 8.28 up up correct
CRBU.US Caribou Biosciences Inc 20250220 0 1.42 1.42 1.36 1.41 547820 1.41 down down correct
CRCT.US Cricut Inc 20250220 0 5.98 6.035 5.93 6.01 311471 6.01 up up correct
CRDF.US Cardiff Oncology Inc 20250220 0 4.78 4.87 4.38 4.7 1369100 4.7 down down correct
CRDFX.US CRDFX 20250220 0 22.18 22.18 22.18 22.18 0 22.18
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250220 0 1.26 1.32 1.19 1.3 345652 1.3 up down incorrect
CRDLX.US CRDLX 20250220 0 22.17 22.17 22.17 22.17 0 22.17
CRDTX.US Griffin Inst Access Credit Fund CL A 20250220 0 22.18 22.18 22.18 22.18 0 22.18
CREDX.US CREDX 20250220 0 8.46 8.46 8.46 8.46 0 8.3989
CREG.US China Recycling Energy Corporation 20250220 0 0.8608 0.8608 0.755 0.7838 184604 0.7838 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250220 0 0.92 0.92 0.87 0.9 3138 0.9 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250220 0 11.03 11.05 10.73 10.8 212676 10.8 down down correct
CREX.US Creative Realities Inc 20250220 0 2.6501 2.69 2.5117 2.55 36330 2.55 down down correct
CRIS.US Curis Inc 20250220 0 3.24 3.3246 3.1 3.1 19575 3.1 down down correct
CRKN.US Crown ElectroKinetics Corp 20250220 0 4.43 4.745 4.43 4.6 74000 4.6 up up correct
CRMD.US CorMedix Inc 20250220 0 11.18 11.18 10.6347 10.82 797450 10.82 down up incorrect
CRMT.US America's Car 20250220 0 48.86 48.86 45.99 47.24 147455 47.24 down up incorrect
CRNC.US Cerence Inc 20250220 0 13.65 13.705 12.83 13.46 1578400 13.46 down down correct
CRNT.US Ceragon Networks Ltd 20250220 0 3.3 3.37 3.2 3.2 1506158 3.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20250220 0 36.53 36.99 35.72 36.86 588067 36.86 up up correct
CRON.US Cronos Group Inc 20250220 0 1.95 1.96 1.92 1.94 795309 1.94 down up incorrect
CROX.US Crocs Inc 20250220 0 110.81 110.81 106.65 108.88 1791888 108.88 down down correct
CRSP.US CRISPR Therapeutics AG 20250220 0 52.58 52.77 49.22 50.43 2974052 50.43 down up incorrect
CRSR.US Corsair Gaming Inc 20250220 0 12.26 12.56 12.22 12.53 1117683 12.53 up up correct
CRTD.US Creatd Inc 20250220 0 1.01 1.01 0.9498 0.95 3493 0.95 down down correct
CRTO.US Criteo S.A 20250220 0 44.6 44.95 43.5 43.86 575808 43.86 down down correct
CRUS.US Cirrus Logic Inc 20250220 0 111.99 112.43 110.28 111.3 574144 111.3 down down correct
CRVL.US CorVel Corporation 20250220 0 118.58 119.535 114.26 114.27 138921 114.27 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20250220 0 4.51 4.52 4.34 4.41 499562 4.41 down down correct
CRWD.US CrowdStrike Holdings Inc 20250220 0 441.92 442.73 418.31 436.14 4768919 436.14 down down correct
CRWS.US Crown Crafts Inc 20250220 0 4.27 4.27 4.16 4.18 15606 4.0938 down down correct
CSBR.US Champions Oncology Inc 20250220 0 10.78 10.97 10.41 10.49 19372 10.49 down down correct
CSCO.US Cisco Systems Inc 20250220 0 64.96 65.23 64.27 64.67 14836590 64.67 down down correct
CSGP.US CoStar Group Inc 20250220 0 79.21 79.45 77.91 78.33 4804688 78.33 down down correct
CSGS.US CSG Systems International Inc 20250220 0 63.48 64.34 63.06 64.29 242793 63.9517 up down incorrect
CSIQ.US Canadian Solar Inc 20250220 0 11.05 11.435 10.8098 11.35 1244922 11.35 up up correct
CSPI.US CSP Inc 20250220 0 17.85 17.86 17.22 17.78 27882 17.7492 down down correct
CSQ.US Calamos Strategic Total Return Fund 20250220 0 18.35 18.36 18.14 18.29 230531 18.1745 down down correct
CSTE.US Caesarstone Ltd 20250220 0 3.91 3.965 3.8 3.8 56755 3.8 down down correct
CSTL.US Castle Biosciences Inc 20250220 0 27.05 27.18 25.91 26.15 361731 26.15 down down correct
CSWC.US Capital Southwest Corporation 20250220 0 23.63 23.67 23.4 23.61 496344 22.9165 down down correct
CSWI.US CSW Industrials Inc 20250220 0 313.66 313.66 306 310.37 112954 310.37 down up incorrect
CSX.US CSX Corporation 20250220 0 32.32 32.55 32.12 32.46 11703400 32.3282 up up correct
CTAS.US Cintas Corporation 20250220 0 206.9 207.22 204.63 205.93 1340300 205.93 down down correct
CTBI.US Community Trust Bancorp Inc 20250220 0 55.15 55.35 54.14 55.23 49509 54.719 up down incorrect
CTHR.US Charles & Colvard Ltd 20250220 0 1.36 1.43 1.28 1.39 13233 1.39 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250220 0 5.35 5.365 5.19 5.2 381798 5.2 down down correct
CTLP.US Cantaloupe Inc 20250220 0 10.83 11.01 10.7597 10.92 353502 10.92 up down incorrect
CTMX.US CytomX Therapeutics Inc 20250220 0 0.81 0.8287 0.7905 0.8161 375147 0.8161 up up correct
CTRE.US CareTrust REIT Inc 20250220 0 25.87 26.01 25.6 25.62 1309304 25.62 down down correct
CTRM.US Castor Maritime Inc 20250220 0 2.81 2.8384 2.7 2.72 26756 2.72 down down correct
CTRN.US Citi Trends Inc 20250220 0 27.81 28.29 26.59 26.71 49241 26.71 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20250220 0 88.125 88.125 86.94 87.54 2911176 87.54 down down correct
CTSO.US Cytosorbents Corporation 20250220 0 1.22 1.22 1.12 1.15 83735 1.15 down down correct
CTXR.US Citius Pharmaceuticals Inc 20250220 0 2.19 2.19 1.47 1.85 454071 1.85 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250220 0 2.42 2.42 2.39 2.39 38400 2.39 down down correct
CUE.US Cue Biopharma Inc 20250220 0 1.44 1.45 1.37 1.37 58129 1.37 down down correct
CUEN.US Cuentas Inc 20250220 0 0.009 0.01 0.009 0.01 900 0.01 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20250220 0 10.29 10.29 10.15 10.2 4017 10.2 down down correct
CURI.US CuriosityStream Inc 20250220 0 2.62 2.9 2.61 2.755 376600 2.7113 up up correct
CURIW.US CuriosityStream Inc 20250220 0 0.0348 0.0426 0.0348 0.0425 13618 0.0425 up up correct
CUTR.US Cutera Inc 20250220 0 0.5015 0.5182 0.4459 0.4541 204901 0.4541 down down correct
CVAC.US CureVac N.V 20250220 0 3.38 3.47 3.26 3.28 458647 3.28 down down correct
CVBF.US CVB Financial Corp 20250220 0 20.32 20.365 19.955 20.15 443030 20.15 down down correct
CVCO.US Cavco Industries Inc 20250220 0 533.12 536.9542 525.06 530.18 50001 530.18 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20250220 0 1.99 2.045 1.99 2.03 167515 2.03 up up correct
CVGW.US Calavo Growers Inc 20250220 0 23.54 24.14 23.44 24.09 115713 24.09 up up correct
CVLG.US Covenant Logistics Group Inc 20250220 0 26.05 26.37 25.73 26.08 60707 26.0062 up down incorrect
CVLT.US Commvault Systems Inc 20250220 0 184.16 186.165 179.73 184.88 519393 184.88 up up correct
CVRX.US CVRx Inc. Common Stock 20250220 0 14.43 14.48 13.92 14.01 120020 14.01 down down correct
CVV.US CVD Equipment Corporation 20250220 0 3.53 3.5499 3.3264 3.33 27952 3.33 down down correct
CWBC.US Community West Bancshares 20250220 0 18.91 19.15 18.775 18.92 59121 18.92 up up correct
CWCO.US Consolidated Water Co. Ltd 20250220 0 27.14 27.39 26.995 27.37 65330 27.37 up up correct
CWST.US Casella Waste Systems Inc 20250220 0 115.37 115.97 114.765 115.7 418760 115.7 up up correct
CXDO.US Crexendo Inc 20250220 0 6.61 7.07 6.455 6.98 749938 6.98 up up correct
CYAN.US Cyanotech Corporation 20250220 0 0.36 0.36 0.36 0.36 100 0.36
CYBR.US CyberArk Software Ltd 20250220 0 406.27 406.27 385 400.97 760179 400.97 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250220 0 0.36 0.36 0.3421 0.346 89123 0.346 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250220 0 7.9 9.59 7.75 7.94 15500 7.94 up up correct
CYCN.US Cyclerion Therapeutics Inc 20250220 0 2.82 2.9 2.63 2.71 57001 2.71 down down correct
CYPS.US Cyclo3pss Corporation 20250220 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250220 0 6.87 6.94 6.58 6.63 225206 6.63 down down correct
CYTH.US Cyclo Therapeutics Inc 20250220 0 0.92 0.9666 0.8511 0.948 99718 0.948 up up correct
CYTHW.US Cyclo Therapeutics Inc 20250220 0 0.25 0.285 0.2 0.24 135000 0.24 down down correct
CYTK.US Cytokinetics Incorporated 20250220 0 46.61 51.39 46 51.12 2790771 51.12 up up correct
CZNC.US Citizens & Northern Corporation 20250220 0 21.29 21.97 21.0682 21.25 31783 21.25 down down correct
CZR.US Caesars Entertainment Inc 20250220 0 37.82 38.43 37.52 37.76 3169700 37.76 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20250220 0 15.551 15.551 15.36 15.45 20742 15.45 down up incorrect
DHCNI.US DHCNI 20250220 0 14.6 14.7 14.6 14.64 20400 14.64 up up correct
DADA.US Dada Nexus Limited 20250220 0 1.88 1.89 1.825 1.85 2183972 1.85 down down correct
DAKT.US Daktronics Inc 20250220 0 16.59 16.75 16.2313 16.31 286013 16.31 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20250220 0 6.5 6.65 6.25 6.59 23122 6.59 up down incorrect
DARE.US Daré Bioscience Inc 20250220 0 3.14 3.31 3.13 3.16 35463 3.16 up down incorrect
DATS.US DatChat Inc. Common Stock 20250220 0 2.97 2.98 2.721 2.85 388100 2.85 down down correct
DATSW.US DatChat Inc. Series A Warrant 20250220 0 0.279 0.309 0.279 0.309 3000 0.309 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250220 0 11.76 12.24 11.69 12.23 821476 12.23 up up correct
DBGI.US Digital Brands Group Inc 20250220 0 5.02 5.1 4.5 4.99 116700 4.99 down down correct
DBVT.US DBV Technologies S.A 20250220 0 4.275 4.38 4.26 4.26 2759 4.26 down down correct
DBX.US Dropbox Inc 20250220 0 32.52 32.55 31.495 31.88 6758858 31.88 down down correct
DCBO.US Docebo Inc 20250220 0 41.28 41.28 40.16 40.27 40235 40.27 down down correct
DCGO.US DocGo Inc 20250220 0 5.45 5.47 5.03 5.03 589409 5.03 down down correct
DCOM.US Dime Community Bancshares Inc 20250220 0 31.18 31.52 30.42 31.12 202271 31.12 down down correct
DCOMP.US Dime Community Bancshares Inc 20250220 0 19.04 19.16 19 19.01 8800 19.01 down down correct
DCTH.US Delcath Systems Inc 20250220 0 15.78 15.78 15.2133 15.54 253928 15.54 down down correct
DDOG.US Datadog Inc 20250220 0 127.93 128.85 124.33 126.24 6105800 126.24 down down correct
DENN.US Denny's Corporation 20250220 0 5.11 5.16 5.04 5.11 933574 5.11
DFH.US Dream Finders Homes Inc 20250220 0 21.89 22.3 21.5 22.01 398419 22.01 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20250220 0 2.46 2.4782 2.21 2.29 694102 2.29 down down correct
DGICA.US Donegal Group Inc 20250220 0 15.31 15.96 15.05 15.58 146801 15.58 up up correct
DGII.US Digi International Inc 20250220 0 34.68 35.05 34.2 35.04 229803 35.04 up down incorrect
DGLY.US Digital Ally Inc 20250220 0 0.094 0.094 0.0808 0.085 56435047 0.085 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250220 0 5.19 5.22 4.9812 5.19 1341948 5.19
DHC.US Diversified Healthcare Trust 20250220 0 2.66 2.71 2.615 2.62 1182966 2.62 down down correct
DHCNL.US Diversified Healthcare Trust 20250220 0 16.12 16.17 16.06 16.14 6767 16.14 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20250220 0 146.78 148.2999 146.4 147.95 19301 146.495 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250220 0 4.03 4.09 3.99 4.06 42245 4.06 up up correct
DIOD.US Diodes Incorporated 20250220 0 57.34 58.1 56.06 56.95 375589 56.95 down down correct
DJCO.US Daily Journal Corporation 20250220 0 432.08 433.125 416.85 418.59 16362 418.59 down down correct
DKNG.US DraftKings Inc 20250220 0 50.23 50.5 47.83 49.44 12214400 49.44 down up incorrect
DLHC.US DLH Holdings Corp 20250220 0 5.64 5.725 5.6 5.62 24737 5.62 down down correct
DLO.US DLocal Limited Class A Common Shares 20250220 0 13.41 13.46 11.68 12.89 3527080 12.89 down down correct
DLPN.US Dolphin Entertainment Inc 20250220 0 1.12 1.12 1.05 1.06 19665 1.06 down down correct
DLTH.US Duluth Holdings Inc 20250220 0 2.82 2.88 2.73 2.73 36853 2.73 down down correct
DLTR.US Dollar Tree Inc 20250220 0 75.1 79.8 70.88 76.29 9504100 76.29 up up correct
DMAC.US DiaMedica Therapeutics Inc 20250220 0 6.67 6.8 6.56 6.61 70764 6.61 down down correct
DMLP.US Dorchester Minerals L.P 20250220 0 32.4 32.47 31.77 32.09 127861 32.09 down down correct
DMRC.US Digimarc Corporation 20250220 0 29.16 29.89 28.4442 28.92 194056 28.92 down down correct
DNLI.US Denali Therapeutics Inc 20250220 0 22.2 22.81 21.5 21.59 784124 21.59 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20250220 0 9.06 9.39 9.045 9.27 1351000 9.27 up up correct
DOCU.US DocuSign Inc 20250220 0 85.95 86.445 83.81 86.2 1912820 86.2 up down incorrect
DOGZ.US Dogness (International) Corporation 20250220 0 29.26 31 27.86 28.55 32595 28.55 down down correct
DOMO.US Domo Inc 20250220 0 8.72 8.72 8.375 8.45 171847 8.45 down up incorrect
DOOO.US BRP Inc 20250220 0 43.91 44.55 41.97 41.99 160601 41.99 down down correct
DORM.US Dorman Products Inc 20250220 0 125.61 126.63 124.57 126.49 173511 126.49 up up correct
DOX.US Amdocs Limited 20250220 0 89.16 89.767 88.81 89.31 596537 89.31 up down incorrect
DOYU.US DouYu International Holdings Limited 20250220 0 16.26 16.81 16.05 16.09 252312 16.09 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20250220 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20250220 0 3.05 3.1384 2.91 3.04 48520 3.04 down down correct
DRIO.US DarioHealth Corp 20250220 0 0.7047 0.71 0.671 0.6969 81265 0.6969 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250220 0 1.25 1.25 1.15 1.21 121900 1.21 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20250220 0 0.03 0.03 0.0299 0.0299 6000 0.0299 down down correct
DRRX.US DURECT Corporation 20250220 0 0.8 0.83 0.77 0.81 37506 0.81 up up correct
DRVN.US Driven Brands Holdings Inc 20250220 0 15.29 15.4 15.08 15.14 613438 15.14 down up incorrect
DSGN.US Design Therapeutics Inc 20250220 0 4.87 5.17 4.7142 5.01 126423 5.01 up up correct
DSGX.US The Descartes Systems Group Inc 20250220 0 114.32 114.75 111.75 113.57 205104 113.57 down down correct
DSP.US Viant Technology Inc 20250220 0 22.63 22.8099 21.57 22.28 249608 22.28 down up incorrect
DSWL.US Deswell Industries Inc 20250220 0 2.36 2.39 2.35 2.36 34340 2.36
DTIL.US Precision BioSciences Inc 20250220 0 5.7 5.99 5.451 5.89 379671 5.89 up up correct
DTSS.US Datasea Inc 20250220 0 2.3 2.35 2.24 2.24 48318 2.24 down down correct
DTST.US Data Storage Corporation 20250220 0 4.0748 4.1229 3.95 3.96 26506 3.96 down down correct
DTSTW.US Data Storage Corporation 20250220 0 0.536 0.63 0.42 0.49 18224 0.49 down down correct
DUO.US Fangdd Network Group Ltd 20250220 0 0.6022 0.6022 0.5831 0.591 2201358 0.591 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20250220 0 430.43 430.95 415.99 421.78 946116 421.78 down down correct
DUOT.US Duos Technologies Group Inc 20250220 0 6.7 7.1 6.3 6.62 107064 6.62 down down correct
DVAX.US Dynavax Technologies Corporation 20250220 0 13.08 13.35 13.015 13.33 2024765 13.33 up down incorrect
DWSN.US Dawson Geophysical Company 20250220 0 1.45 1.46 1.41 1.46 4366 1.46 up up correct
DXCM.US DexCom Inc 20250220 0 89.45 89.84 88.36 89.34 3340300 89.34 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20250220 0 2.44 2.45 2.35 2.37 130120 2.37 down down correct
DXPE.US DXP Enterprises Inc 20250220 0 102.35 102.41 91.61 94.92 287184 94.92 down up incorrect
DXYN.US The Dixie Group Inc 20250220 0 0.5474 0.5474 0.54 0.54 733 0.54 down down correct
DYAI.US Dyadic International Inc 20250220 0 1.45 1.5993 1.37 1.5 114366 1.5 up up correct
DYN.US Dyne Therapeutics Inc 20250220 0 13.85 14.25 13.635 13.99 886580 13.99 up up correct
DYNT.US Dynatronics Corporation 20250220 0 0.125 0.13 0.125 0.13 7451 0.13 up down incorrect
DZSI.US DZS Inc 20250220 0 0.7 0.77 0.7 0.77 7185 0.77 up up correct
EA.US Electronic Arts Inc 20250220 0 129.58 131.13 129.2902 129.99 3815984 129.8025 up up correct
EBAY.US eBay Inc 20250220 0 69.4 69.57 68.39 69.46 2910642 69.1465 up up correct
EBC.US Eastern Bankshares Inc 20250220 0 18.52 18.68 18.11 18.29 804800 18.1673 down down correct
EBET.US Esports Technologies Inc 20250220 0 0.003 0.006 0.0003 0.0003 49892 0.0003 down down correct
EBMT.US Eagle Bancorp Montana Inc 20250220 0 17.86 18.19 17.5501 18.07 27555 18.07 up up correct
EBON.US Ebang International Holdings Inc 20250220 0 5.5 5.5 5.39 5.4 5692 5.4 down down correct
EBTC.US Enterprise Bancorp Inc 20250220 0 43.66 43.66 42.58 43.35 18400 43.35 down down correct
ECOR.US electroCore Inc 20250220 0 19.4 19.43 18.28 18.99 168406 18.99 down up incorrect
ECPG.US Encore Capital Group Inc 20250220 0 51.16 51.74 48.84 50.01 250206 50.01 down up incorrect
EDAP.US EDAP TMS S.A 20250220 0 2.75 2.79 2.69 2.72 37029 2.72 down down correct
EDIT.US Editas Medicine Inc 20250220 0 2.81 2.86 2.02 2.06 16539920 2.06 down down correct
EDRY.US EuroDry Ltd 20250220 0 10.84 10.95 10.6663 10.725 46707 10.725 down down correct
EDSA.US Edesa Biotech Inc 20250220 0 2.62 2.62 2.45 2.5 126900 2.5 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20250220 0 1.021 1.1051 1.021 1.0964 40918 1.0964 up up correct
EDUC.US Educational Development Corporation 20250220 0 1.534 1.59 1.5139 1.5139 3852 1.5139 down down correct
EEFT.US Euronet Worldwide Inc 20250220 0 108.73 108.89 105.91 106.04 284841 106.04 down down correct
EEIQ.US Elite Education Group International Limited 20250220 0 0.9021 0.91 0.9 0.9022 934 0.9022 up up correct
EFOI.US Energy Focus Inc 20250220 0 2.9 2.95 2.36 2.36 950593 2.36 down up incorrect
EFSC.US Enterprise Financial Services Corp 20250220 0 59.84 61.29 59.37 60.61 259388 60.2881 up up correct
EFTR.US Effector Therapeutics Inc 20250220 0 0.0002 0.0002 0.0002 0.0002 226 0.0002
EGAN.US eGain Corporation 20250220 0 5.21 5.23 5.15 5.19 48050 5.19 down down correct
EGBN.US Eagle Bancorp Inc 20250220 0 24.5 24.78 23.67 23.86 501000 23.86 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20250220 0 1.17 1.56 1.17 1.5 51360 1.5 up up correct
EH.US EHang Holdings Limited 20250220 0 26.99 27.67 25.8104 26.07 2341277 26.07 down down correct
EHTH.US eHealth Inc 20250220 0 10.87 11.07 10.2 10.41 239067 10.41 down down correct
EIOAX.US EIOAX 20250220 0 8.94 8.94 8.94 8.94 0 8.94
EIOMX.US EIOMX 20250220 0 8.8 8.8 8.8 8.8 0 8.8
EJH.US E 20250220 0 0.6 0.6149 0.5805 0.6073 374396 0.6073 up up correct
EKSO.US Ekso Bionics Holdings Inc 20250220 0 0.5718 0.5799 0.5505 0.5606 145707 0.5606 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20250220 0 4.5 4.5 4.33 4.34 157700 4.34 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20250220 0 0.66 0.66 0.6361 0.6498 778010 0.6498 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 8782 0.0001
ELSE.US Electro 20250220 0 4.65 4.75 4.65 4.68 2880 4.68 up down incorrect
ELTK.US Eltek Ltd 20250220 0 11.5965 11.5965 11.05 11.25 10960 11.25 down down correct
ELYS.US Elys Game Technology Corp 20250220 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EM.US Smart Share Global Limited 20250220 0 1.15 1.15 1.13 1.14 460935 1.14 down up incorrect
EMKR.US EMCORE Corporation 20250220 0 3.09 3.1466 3.0711 3.095 118563 3.095 up up correct
EML.US The Eastern Company 20250220 0 28.75 29.32 28.69 29.08 3399 29.08 up up correct
ENLV.US Enlivex Therapeutics Ltd 20250220 0 1.05 1.0619 1.01 1.0184 34322 1.0184 down down correct
ENPH.US Enphase Energy Inc 20250220 0 66.53 66.89 64.44 66.17 2668305 66.17 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250220 0 5.79 5.79 5.4 5.63 10915 5.63 down down correct
ENSG.US The Ensign Group Inc 20250220 0 126.37 128.68 125.945 127.47 406554 127.47 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20250220 0 8.14 8.76 7.73 8.38 653471 8.38 up up correct
ENTG.US Entegris Inc 20250220 0 108.1 109.945 106.32 107.26 1723565 107.26 down down correct
ENTX.US Entera Bio Ltd 20250220 0 2.24 2.3 2.08 2.19 31743 2.19 down down correct
ENVB.US Enveric Biosciences Inc 20250220 0 1.5 1.512 1.26 1.37 569310 1.37 down down correct
ENVX.US Enovix Corporation 20250220 0 10.26 11.58 10.0604 11.475 10658650 11.475 up up correct
EOLS.US Evolus Inc 20250220 0 14.85 15.02 14.61 14.62 507715 14.62 down down correct
EOSE.US Eos Energy Enterprises Inc 20250220 0 4.63 4.805 4.38 4.75 8242808 4.75 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250220 0 0.52 0.8 0.52 0.6 208700 0.6 up down incorrect
EPIX.US ESSA Pharma Inc 20250220 0 1.73 1.75 1.71 1.75 63509 1.75 up up correct
EPSN.US Epsilon Energy Ltd 20250220 0 6.42 6.51 6.35 6.51 13050 6.4516 up up correct
EQ.US Equillium Inc 20250220 0 0.897 0.897 0.85 0.89 122775 0.89 down down correct
EQBK.US Equity Bancshares Inc 20250220 0 43.81 43.81 43.025 43.55 33873 43.55 down down correct
EQIX.US Equinix Inc. (REIT) 20250220 0 939.08 940.8 927.03 940.25 275426 935.3862 up up correct
ERAS.US Erasca Inc. Common Stock 20250220 0 1.49 1.53 1.425 1.46 807601 1.46 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250220 0 7.96 8.0475 7.91 8.01 15963100 8.01 up up correct
ERIE.US Erie Indemnity Company 20250220 0 387.22 389.42 382.9 387.4 114501 387.4 up down incorrect
ERII.US Energy Recovery Inc 20250220 0 15.54 15.565 15.305 15.48 254309 15.48 down down correct
ESCA.US Escalade Incorporated 20250220 0 15.25 16.15 15.25 15.79 20860 15.79 up up correct
ESEA.US Euroseas Ltd 20250220 0 33.75 34.148 33.5 33.85 19514 33.1778 up down incorrect
ESGR.US Enstar Group Limited 20250220 0 332.15 332.69 331.215 331.76 216781 331.76 down down correct
ESGRO.US Enstar Group Limited 20250220 0 20.16 20.18 19.83 19.83 13100 19.83 down down correct
ESGRP.US Enstar Group Limited 20250220 0 20.47 20.55 20.23 20.23 7100 20.23 down down correct
ESLT.US Elbit Systems Ltd 20250220 0 300.9 301.06 296.925 300.3 27485 300.3 down down correct
ESPR.US Esperion Therapeutics Inc 20250220 0 1.9 1.93 1.85 1.85 1579684 1.85 down down correct
ESQ.US Esquire Financial Holdings Inc 20250220 0 84.22 86.15 81.62 81.9 50647 81.9 down down correct
ESSA.US ESSA Bancorp Inc 20250220 0 21.54 21.54 21.09 21.4 9902 21.2337 down down correct
ESTA.US Establishment Labs Holdings Inc 20250220 0 35.92 36.15 34.59 35.03 766785 35.03 down up incorrect
ETNB.US 89bio Inc 20250220 0 11.19 11.278 10.85 10.96 960438 10.96 down down correct
ETON.US Eton Pharmaceuticals Inc 20250220 0 14.37 15.4299 14.1801 14.39 394829 14.39 up down incorrect
ETSY.US Etsy Inc 20250220 0 51.45 53.41 50.51 51.4 5381424 51.4 down down correct
EVCM.US EverCommerce Inc. Common Stock 20250220 0 10.74 10.81 10.47 10.52 104978 10.52 down down correct
EVER.US EverQuote Inc 20250220 0 22.15 22.18 21.04 21.66 493389 21.66 down down correct
EVFM.US Evofem Biosciences Inc 20250220 0 0.01 0.01 0.009 0.009 204800 0.009 down down correct
EVGN.US Evogene Ltd 20250220 0 1.4609 1.47 1.3701 1.383 28136 1.383 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20250220 0 3.13 3.1377 2.96 3.05 2110767 3.05 down down correct
EVGOW.US EVgo Equity Warrants 20250220 0 0.313 0.353 0.313 0.35 4100 0.35 up up correct
EVLO.US Evelo Biosciences Inc 20250220 0 0.0025 0.0025 0.0025 0.0025 404 0.0025
EVLV.US Newhold Investment Corp 20250220 0 3.88 3.94 3.785 3.83 698177 3.83 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20250220 0 0.2855 0.2899 0.267 0.2899 21213 0.2899 up up correct
EVOK.US Evoke Pharma Inc 20250220 0 5.1 5.3 5.0801 5.2557 6280 5.2557 up down incorrect
EVOL.US Evolving Systems Inc 20250220 0 0.58 0.58 0.58 0.58 0 0.58
EWBC.US East West Bancorp Inc 20250220 0 98.28 98.89 95.86 97.12 644675 97.12 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250220 0 7.04 7.04 6.82 6.82 392968 6.82 down down correct
EWTX.US Edgewise Therapeutics Inc 20250220 0 26.73 29.14 26.3 27.1 1581073 27.1 up up correct
EXAS.US Exact Sciences Corporation 20250220 0 48 49.72 45.935 49.51 5327842 49.51 up up correct
EXC.US Exelon Corporation 20250220 0 42.49 43.23 42.46 43.17 6945000 42.772 up up correct
EXEL.US Exelixis Inc 20250220 0 34.95 35.175 34.5 35.09 1783423 35.09 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20250220 0 3.55 3.58 3.385 3.45 353027 3.45 down down correct
EXLS.US ExlService Holdings Inc 20250220 0 51.45 51.505 50.05 50.43 821377 50.43 down down correct
EXPD.US Expeditors International of Washington Inc 20250220 0 115.94 117.71 115.55 117.26 1171500 117.26 up up correct
EXPE.US Expedia Group Inc 20250220 0 206 206.78 201.05 205.14 1464701 204.7104 down down correct
EXPI.US eXp World Holdings Inc 20250220 0 11.17 11.4 11.04 11.34 1439523 11.2818 up up correct
EXPO.US Exponent Inc 20250220 0 87.22 87.22 85.38 85.5 260765 85.1906 down down correct
EXTR.US Extreme Networks Inc 20250220 0 16.02 16.075 15.785 15.85 993046 15.85 down down correct
EYE.US National Vision Holdings Inc 20250220 0 12.28 12.43 12.15 12.37 988713 12.37 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20250220 0 35.3299 35.3299 35.305 35.315 2001 35.1779 down down correct
EYEN.US Eyenovia Inc 20250220 0 1.81 1.94 1.67 1.73 741701 1.73 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20250220 0 6.47 6.67 6.23 6.35 692521 6.35 down down correct
EZGO.US EZGO Technologies Ltd 20250220 0 0.4972 0.4972 0.4734 0.4804 13941 0.4804 down down correct
EZPW.US EZCORP Inc 20250220 0 14.08 14.094 13.78 13.84 757586 13.84 down down correct
FA.US First Advantage Corporation Common Stock 20250220 0 18.87 18.98 18.66 18.74 736172 18.74 down down correct
FAMI.US Farmmi Inc 20250220 0 0.2439 0.2504 0.2328 0.2478 9136 2.9736 up up correct
FANG.US Diamondback Energy Inc 20250220 0 160.3 162.84 159.46 162.09 2352500 160.9541 up up correct
FARM.US Farmer Bros. Co 20250220 0 2.49 2.7 2.3005 2.6 912768 2.6 up up correct
FARO.US FARO Technologies Inc 20250220 0 28.45 28.87 27.69 27.83 184982 27.83 down down correct
FAST.US Fastenal Company 20250220 0 75.64 75.87 74.52 75.14 2299943 75.14 down down correct
FAT.US FAT Brands Inc 20250220 0 3.76 3.795 3.58 3.6 55567 3.6 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250220 0 3.74 3.7999 3.55 3.78 2040 3.78 up up correct
FATBP.US FAT Brands Inc 20250220 0 9.84 9.848 9.772 9.825 19300 9.6508 down up incorrect
FATBW.US FAT Brands Inc 20250220 0 3.52 3.7349 3.52 3.7349 2495 3.7349 up up correct
FATE.US Fate Therapeutics Inc 20250220 0 1.71 1.72 1.515 1.545 3138146 1.545 down up incorrect
FBIO.US Fortress Biotech Inc 20250220 0 1.63 1.65 1.61 1.62 231600 1.62 down up incorrect
FBIOP.US Fortress Biotech Inc 20250220 0 6.083 6.252 6.03 6.142 3700 6.142 up up correct
FBIZ.US First Business Financial Services Inc 20250220 0 53.82 54.86 52.49 53.43 29885 53.43 down up incorrect
FBMS.US The First Bancshares Inc 20250220 0 36.68 37.08 36.3 36.66 173100 36.66 down down correct
FBNC.US First Bancorp 20250220 0 42.73 43.75 41.73 42.46 158308 42.46 down down correct
FBRT.US PE 20250220 0 21.23 21.31 21.01 21.27 15828 21.27 up up correct
FBRX.US Forte Biosciences Inc 20250220 0 10.01 11.14 10.01 10.7 11600 10.7 up up correct
FCAP.US First Capital Inc 20250220 0 36.25 36.48 36.04 36.04 1857 35.7655 down down correct
FCBC.US First Community Bankshares Inc 20250220 0 41.11 41.11 40.17 40.72 26750 40.72 down down correct
FCCO.US First Community Corporation 20250220 0 26.82 26.995 25.81 26.26 64443 26.26 down down correct
FCEL.US FuelCell Energy Inc 20250220 0 7.66 7.76 7.47 7.55 559200 7.55 down up incorrect
FCFS.US FirstCash Inc 20250220 0 115.56 116.34 113.56 114.3 251900 114.3 down down correct
FCNCA.US First Citizens BancShares Inc 20250220 0 2156.14 2156.14 2080.19 2117.11 52538 2115.0822 down down correct
FCNCP.US First Citizens BancShares Inc 20250220 0 22.53 22.53 22.31 22.49 2200 22.1573 down up incorrect
FCREX.US FCREX 20250220 0 12.32 12.32 12.32 12.32 0 12.2188
FCRIX.US FCRIX 20250220 0 12.36 12.36 12.36 12.36 0 12.2565
FCRUX.US FCRUX 20250220 0 12.29 12.29 12.29 12.29 0 12.1939
FCUV.US Focus Universal Inc. Common Stock 20250220 0 4.5 4.63 4.23 4.63 39484 4.63 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250220 0 45 45 43.21 43.21 5709 43.21 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20250220 0 4.71 4.8 4.63 4.67 386410 4.67 down down correct
FDUS.US Fidus Investment Corporation 20250220 0 23.33 23.37 23.16 23.24 130219 23.119 down up incorrect
FECAX.US FECAX 20250220 0 22.91 22.91 22.91 22.91 0 22.7598
FEIM.US Frequency Electronics Inc 20250220 0 16.91 17.52 15.61 16.27 89854 16.27 down down correct
FELE.US Franklin Electric Co. Inc 20250220 0 105.39 106.63 104.03 106 357221 106 up up correct
FEMY.US Femasys Inc. Common Stock 20250220 0 1.69 1.795 1.57 1.77 618800 1.77 up up correct
FENC.US Fennec Pharmaceuticals Inc 20250220 0 6.62 6.71 6.58 6.6 22205 6.6 down down correct
FFBC.US First Financial Bancorp 20250220 0 27.74 27.855 27.22 27.51 256253 27.2691 down down correct
FFBW.US FFBW Inc 20250220 0 14.063 14.1 14.05 14.063 1800 14.063
FFIC.US Flushing Financial Corporation 20250220 0 15 15 14.62 14.63 218309 14.3826 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20250220 0 1.71 1.73 1.63 1.66 7586880 1.66 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20250220 0 0.0496 0.054 0.0452 0.05 93336 0.05 up up correct
FFIN.US First Financial Bankshares Inc 20250220 0 37.09 37.415 36.81 37.31 373871 37.1188 up up correct
FFIV.US F5 Networks Inc 20250220 0 308.88 308.88 301.34 304.6 415897 304.6 down down correct
FFNW.US First Financial Northwest Inc 20250220 0 21.53 21.53 21.44 21.48 8384 21.48 down down correct
FFWM.US First Foundation Inc 20250220 0 5.25 5.275 5.13 5.17 509949 5.17 down down correct
FGBI.US First Guaranty Bancshares Inc 20250220 0 9.55 9.5545 9.39 9.39 5749 9.39 down down correct
FGBIP.US First Guaranty Bancshares Inc 20250220 0 20.39 20.39 20.39 20.39 200 20.39
FGEN.US FibroGen Inc 20250220 0 0.8036 0.8775 0.67 0.7724 122647203 0.7724 down down correct
FGF.US FG Financial Group Inc 20250220 0 20.82 21.01 19.89 19.89 17832 19.89 down down correct
FGFPP.US FG Financial Group Inc 20250220 0 16.65 16.991 16.24 16.928 2400 16.4475 up up correct
FHB.US First Hawaiian Inc 20250220 0 27.48 27.68 27.04 27.27 603228 27.27 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20250220 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20250220 0 18.1188 18.1188 17.8391 17.91 4191 17.91 down down correct
FHTX.US Foghorn Therapeutics Inc 20250220 0 5.77 6.2699 5.36 5.38 173168 5.38 down down correct
FIBK.US First Interstate BancSystem Inc 20250220 0 32.67 32.67 31.855 32.17 324381 32.17 down down correct
FINW.US FinWise Bancorp Common Stock 20250220 0 20.63 20.63 19.49 19.95 22100 19.95 down down correct
FISI.US Financial Institutions Inc 20250220 0 29.51 29.77 28.89 29.16 164883 28.8123 down down correct
FITB.US Fifth Third Bancorp 20250220 0 44.34 44.38 43.24 43.61 3464794 43.61 down down correct
FITBI.US Fifth Third Bancorp 20250220 0 26.17 26.2 26.06 26.2 13900 26.2 up up correct
FITBO.US Fifth Third Bancorp 20250220 0 22.74 23.12 22.602 22.75 25900 22.75 up up correct
FITBP.US Fifth Third Bancorp 20250220 0 24.76 25.05 24.72 24.91 3100 24.91 up up correct
FIVE.US Five Below Inc 20250220 0 91.18 91.18 87.4104 89.16 1621816 89.16 down down correct
FIVN.US Five9 Inc 20250220 0 41.37 41.93 40.02 41.69 3803742 41.69 up up correct
FIZZ.US National Beverage Corp 20250220 0 39.01 39.39 38.96 39.22 122541 39.22 up up correct
FKWL.US Franklin Wireless Corp 20250220 0 6.99 6.99 6.43 6.7 56848 6.7 down down correct
FLEX.US Flex Ltd 20250220 0 42.25 42.71 41.2626 41.69 2544737 41.69 down down correct
FLGC.US Flora Growth Corp 20250220 0 0.94 0.95 0.8626 0.89 197857 0.89 down down correct
FLGT.US Fulgent Genetics Inc 20250220 0 17.3 17.38 16.63 16.63 196301 16.63 down down correct
FLIC.US The First of Long Island Corporation 20250220 0 13.52 13.52 13.12 13.3 95139 13.3 down up incorrect
FLL.US Full House Resorts Inc 20250220 0 5.32 5.37 5.28 5.36 102055 5.36 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250220 0 6.92 7.47 6.78 7.36 8613103 7.36 up up correct
FLNT.US Fluent Inc 20250220 0 2.9 2.9594 2.9 2.95 4537 2.95 up up correct
FLUX.US Flux Power Holdings Inc 20250220 0 1.4 1.5299 1.4 1.49 126059 1.49 up up correct
FLWS.US 1 20250220 0 8.46 8.54 8.02 8.21 1009060 8.21 down down correct
FLXS.US Flexsteel Industries Inc 20250220 0 48.55 49.0221 47.76 48.27 17517 48.27 down down correct
FLYW.US Flywire Corporation 20250220 0 19.05 19.75 18.48 18.74 923905 18.74 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20250220 0 25.74 25.74 25.1354 25.5 9417 25.5 down down correct
FMBH.US First Mid Bancshares Inc 20250220 0 38.55 38.765 37.77 38.33 50809 38.33 down down correct
FMNB.US Farmers National Banc Corp 20250220 0 14.32 14.5 14.25 14.47 106971 14.2822 up up correct
FNCH.US Finch Therapeutics Group Inc 20250220 0 14.05 15.85 14.05 15.75 4172 15.75 up up correct
FNKO.US Funko Inc 20250220 0 13.35 14 13.33 13.92 1107583 13.92 up up correct
FNLC.US The First Bancorp Inc 20250220 0 25.96 25.96 25.47 25.81 18536 25.81 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20250220 0 11.89 11.89 11.89 11.89 0 11.89
FNWB.US First Northwest Bancorp 20250220 0 11.145 11.2018 10.87 10.87 129984 10.87 down down correct
FNWD.US Finward Bancorp Common Stock 20250220 0 26.6 26.7 26.5 26.5 1888 26.5 down down correct
FOLD.US Amicus Therapeutics Inc 20250220 0 9.42 9.64 9.055 9.07 3323194 9.07 down down correct
FONR.US FONAR Corporation 20250220 0 15.185 15.185 14.63 14.71 15471 14.71 down down correct
FORA.US Forian Inc 20250220 0 2.73 3.19 2.5001 2.5016 40142 2.5016 down down correct
FORD.US Forward Industries Inc 20250220 0 5.39 5.39 5.03 5.06 10870 5.06 down up incorrect
FORM.US FormFactor Inc 20250220 0 37.64 38.93 37.255 37.39 502580 37.39 down down correct
FORR.US Forrester Research Inc 20250220 0 12.7 12.7 12.15 12.2 129340 12.2 down down correct
FORTY.US Formula Systems (1985) Ltd 20250220 0 99.43 99.43 99.43 99.43 178 99.43
FOSL.US Fossil Group Inc 20250220 0 1.69 1.71 1.58 1.63 251862 1.63 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250220 0 13.98 14.15 13.95 14.15 5700 14.15 up up correct
FOX.US Fox Corporation 20250220 0 53.46 53.595 52.65 53.37 1618300 53.0961 down down correct
FOXA.US Fox Corporation 20250220 0 57.31 57.53 56.59 57.38 4699171 57.1044 up down incorrect
FOXF.US Fox Factory Holding Corp 20250220 0 26.85 27.32 26 26.48 495392 26.48 down down correct
FPAY.US FlexShopper Inc 20250220 0 1.59 1.59 1.52 1.55 98519 1.55 down down correct
FRAF.US Franklin Financial Services Corporation 20250220 0 37.98 37.98 37.25 37.46 23400 37.46 down down correct
FRBA.US First Bank 20250220 0 15.12 15.2 14.85 15.1 38003 15.1 down down correct
FRHC.US Freedom Holding Corp 20250220 0 156.52 157.6 152.1244 154.42 80673 154.42 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20250220 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20250220 0 43.54 44.44 43.29 44.1 151916 43.7328 up up correct
FROG.US JFrog Ltd 20250220 0 39.53 39.53 38.58 39.2 1371560 39.2 down down correct
FROPX.US FROPX 20250220 0 18.74 18.74 18.74 18.74 0 18.74
FRPH.US FRP Holdings Inc 20250220 0 31.39 31.39 30.89 31 18181 31 down down correct
FRPT.US Freshpet Inc 20250220 0 123.31 124.67 102.9042 106.39 4948083 106.39 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20250220 0 17.72 18.17 17.53 18.12 5459257 18.12 up up correct
FRST.US Primis Financial Corp 20250220 0 10.94 10.97 10.72 10.83 759475 10.83 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20250220 0 0.96 0.9697 0.94 0.94 42310 0.94 down down correct
FSBC.US Five Star Bancorp 20250220 0 31.57 32.155 31.21 31.73 51060 31.73 up up correct
FSBW.US FS Bancorp Inc 20250220 0 39.17 40.5745 38.78 38.78 10331 38.78 down down correct
FSEA.US First Seacoast Bancorp 20250220 0 10.8 10.965 10.8 10.94 5920 10.94 up up correct
FSFG.US First Savings Financial Group Inc 20250220 0 24.82 24.92 24.79 24.88 3486 24.7213 up up correct
FSLR.US First Solar Inc 20250220 0 161.94 164.55 159.325 164.09 2282214 164.09 up up correct
FSTR.US L.B. Foster Company 20250220 0 28.21 28.21 27.14 27.65 40057 27.65 down down correct
FSV.US FirstService Corporation 20250220 0 174.1 175.48 173.61 174.81 83318 174.81 up down incorrect
FTCI.US FTC Solar Inc 20250220 0 3.63 3.822 3.38 3.42 89400 3.42 down down correct
FTDR.US Frontdoor Inc 20250220 0 58.01 58.555 57.575 58.42 481658 58.42 up down incorrect
FTEK.US Fuel Tech Inc 20250220 0 1.05 1.06 1.02 1.02 114131 1.02 down down correct
FTFT.US Future FinTech Group Inc 20250220 0 0.28 0.28 0.2422 0.253 417886 0.253 down down correct
FTHM.US Fathom Holdings Inc 20250220 0 1.19 1.2399 1.121 1.15 56587 1.15 down down correct
FTNT.US Fortinet Inc 20250220 0 113.8 114.53 110.83 114.21 6895570 114.21 up up correct
FULC.US Fulcrum Therapeutics Inc 20250220 0 3.83 3.865 3.7 3.85 330700 3.85 up up correct
FULT.US Fulton Financial Corporation 20250220 0 20.59 20.67 19.925 20.13 890960 20.13 down up incorrect
FULTP.US Fulton Financial Corporation 20250220 0 20.02 20.24 20.02 20.1 4900 20.1 up up correct
FUNC.US First United Corporation 20250220 0 39.5 40.542 38.66 38.86 22277 38.86 down up incorrect
FUND.US Sprott Focus Trust Inc 20250220 0 7.7415 7.7415 7.66 7.66 26651 7.521 down up incorrect
FUSB.US First US Bancshares Inc 20250220 0 12.88 13.23 12.8 13.23 1727 13.1631 up up correct
FUTU.US Futu Holdings Limited 20250220 0 127.32 130.2 120.14 120.59 4022664 120.59 down down correct
FVCB.US FVCBankcorp Inc 20250220 0 11.76 12 11.5702 11.64 22674 11.64 down down correct
FWONA.US Formula One Group 20250220 0 92.08 92.67 91.09 91.76 64200 91.76 down down correct
FWONK.US Formula One Group 20250220 0 98.46 99.65 97.36 97.85 1546800 97.85 down down correct
FWRD.US Forward Air Corporation 20250220 0 30.83 31.3 30.08 30.34 243026 30.34 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250220 0 21.19 21.31 20.46 20.68 856758 20.68 down down correct
FXNC.US First National Corporation 20250220 0 25.55 25.82 25.03 25.4 26400 25.2396 down down correct
FYBR.US Frontier Communications Parent Inc 20250220 0 35.74 35.79 35.7 35.78 3552780 35.78 up up correct
GABC.US German American Bancorp Inc 20250220 0 39.76 40.07 39.221 39.82 121107 39.82 up up correct
GAIA.US Gaia Inc 20250220 0 4.87 4.9029 4.76 4.85 31832 4.85 down up incorrect
GAIN.US Gladstone Investment Corporation 20250220 0 13.76 13.85 13.69 13.77 129081 13.6889 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250220 0 24.82 24.82 24.82 24.82 200 24.82
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250220 0 23.34 23.34 23.34 23.34 191 23.34
GALT.US Galectin Therapeutics Inc 20250220 0 1.51 1.5169 1.44 1.47 145959 1.47 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250220 0 15.93 16.22 15.52 15.85 332348 15.85 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20250220 0 0.885 0.92 0.85 0.884 864400 0.884 down down correct
GAN.US GAN Limited 20250220 0 1.75 1.77 1.745 1.75 264418 1.75
GANX.US Gain Therapeutics Inc 20250220 0 2.4 2.48 2.25 2.34 320127 2.34 down down correct
GASS.US StealthGas Inc 20250220 0 5.5 5.56 5.41 5.55 120156 5.55 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20250220 0 10.89 10.89 10.89 10.89 0 10.89
GATEU.US Marblegate Acquisition Corp. Unit 20250220 0 11.461 11.461 11.461 11.461 0 11.461
GATEW.US Marblegate Acquisition Corp. Warrant 20250220 0 0.065 0.065 0.065 0.065 0 0.065
GBCI.US Glacier Bancorp Inc 20250220 0 49.95 50.045 48.94 49.28 471144 49.28 down down correct
GBDC.US Golub Capital BDC Inc 20250220 0 15.91 15.97 15.77 15.9 2106690 15.5043 down down correct
GBIO.US Generation Bio Co 20250220 0 0.69 0.72 0.6118 0.615 588374 0.615 down down correct
GBLI.US Global Indemnity Group LLC 20250220 0 35.5 36.0865 35.5 36.04 1756 36.04 up up correct
GBNY.US Generations Bancorp NY Inc 20250220 0 15.3 15.3 15.3 15.3 600 15.3
GBRGW.US Goldenbridge Acquisition Limited 20250220 0 0.17 0.17 0.1616 0.1616 1608 0.1616 down down correct
GCBC.US Greene County Bancorp Inc 20250220 0 27.26 27.62 26.6 27.3 16472 27.3 up up correct
GCMG.US GCM Grosvenor Inc 20250220 0 14.39 14.48 14.155 14.35 540800 14.2382 down down correct
GCMGW.US GCM Grosvenor Inc 20250220 0 2.95 2.95 2.74 2.84 73937 2.84 down down correct
GCREX.US Griffin Institutional Access Real Estate 20250220 0 23.59 23.59 23.59 23.59 0 23.59
GDEN.US Golden Entertainment Inc 20250220 0 33.38 33.76 32.9555 33.46 165085 33.46 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20250220 0 15.51 15.51 14.26 14.26 7772 14.26 down down correct
GDEVW.US Nexters Inc. Warrant 20250220 0 0.0462 0.0462 0.037 0.0415 4773 0.0415 down up incorrect
GDRX.US GoodRx Holdings Inc 20250220 0 5.08 5.1 4.835 4.86 1023236 4.86 down up incorrect
GDS.US GDS Holdings Limited 20250220 0 49.65 52.5 45.435 48.5 10590760 48.5 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250220 0 21.3 21.34 20.4 20.48 844749 20.48 down down correct
GECC.US Great Elm Capital Corporation 20250220 0 11.18 11.3347 11 11.1 9881 10.7225 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250220 0 25.06 25.06 24.85 24.98 1800 24.6175 down down correct
GEG.US Great Elm Group Inc 20250220 0 1.95 1.95 1.86 1.89 4373 1.89 down down correct
GENC.US Gencor Industries Inc 20250220 0 13.2 13.67 12.95 12.95 21960 12.95 down down correct
GEOS.US Geospace Technologies Corporation 20250220 0 8.85 8.85 8.465 8.7 44837 8.7 down down correct
GERN.US Geron Corporation 20250220 0 2.54 2.65 2.49 2.63 10987140 2.63 up up correct
GEVO.US Gevo Inc 20250220 0 1.65 1.66 1.535 1.62 4984459 1.62 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250220 0 1.37 1.39 1.28 1.3 1212439 1.3 down up incorrect
GH.US Guardant Health Inc 20250220 0 48.33 49.345 46.83 47.4 3028758 47.4 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250220 0 0.3 0.3 0.26 0.26 6186 0.26 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250220 0 46.23 47.69 44.32 44.55 3873800 44.55 down down correct
GGAL.US Grupo Financiero Galicia S.A 20250220 0 60.19 61.37 58.71 61.05 884480 61.05 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20250220 0 13.9 14.38 13.7679 14 266909 14 up up correct
GIFI.US Gulf Island Fabrication Inc 20250220 0 6.76 6.915 6.6 6.88 41278 6.88 up up correct
GIGGU.US GigCapital4 Inc 20250220 0 10.12 10.12 10.12 10.12 0 10.12
GIGGW.US GigCapital4 Inc 20250220 0 0.075 0.0792 0.075 0.075 33584 0.075
GIGM.US GigaMedia Limited 20250220 0 1.52 1.52 1.51 1.52 2898 1.52
GIII.US G 20250220 0 28.82 29.3 28.7555 28.85 376059 28.85 up up correct
GILD.US Gilead Sciences Inc 20250220 0 107.78 110.11 107.43 110.03 7684500 109.2631 up up correct
GILT.US Gilat Satellite Networks Ltd 20250220 0 7.8 8.045 7.5953 7.69 821418 7.69 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20250220 0 1.805 1.81 1.74 1.78 26406 1.78 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20250220 0 0.1999 0.2 0.1337 0.192 1233 0.192 down down correct
GIREX.US Griffin Institutional Access Real Estate 20250220 0 25.33 25.33 25.33 25.33 0 25.33
GLAD.US Gladstone Capital Corporation 20250220 0 29 29.17 28.7419 29.01 75209 28.8352 up up correct
GLBE.US Global 20250220 0 50.39 50.39 46.36 46.63 3180040 46.63 down down correct
GLBS.US Globus Maritime Limited 20250220 0 1.29 1.38 1.26 1.35 41200 1.35 up up correct
GLBZ.US Glen Burnie Bancorp 20250220 0 4.96 4.96 4.7612 4.7612 6246 4.7612 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20250220 0 8.48 8.795 8.2 8.69 709555 8.69 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20250220 0 2.6 2.6 2.5494 2.55 3144 2.55 down down correct
GLNG.US Golar LNG Limited 20250220 0 40.48 40.97 39.9 40.84 712475 40.84 up up correct
GLPG.US Galapagos NV 20250220 0 26.64 26.81 26.49 26.73 208002 26.73 up up correct
GLPI.US Gaming and Leisure Properties Inc 20250220 0 49.03 49.54 48.99 49.39 1138366 48.6303 up up correct
GLRE.US Greenlight Capital Re Ltd 20250220 0 13.41 13.44 13.04 13.24 279748 13.24 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250220 0 24.89 24.89 24.89 24.89 0 24.89
GLSI.US Greenwich LifeSciences Inc 20250220 0 12.61 12.72 11.87 12.04 24800 12.04 down down correct
GLTO.US Galecto Inc 20250220 0 4.572 4.84 4.3932 4.84 23998 4.84 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250220 0 6.57 6.765 6.44 6.63 462536 6.63 up up correct
GLYC.US GlycoMimetics Inc 20250220 0 0.2791 0.3114 0.2539 0.3015 2299860 0.3015 up up correct
GMBL.US Esports Entertainment Group Inc 20250220 0 0.27 0.27 0.23 0.23 800 0.23 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250220 0 0.075 0.075 0.075 0.075 0 0.075
GMBLW.US Esports Entertainment Group Inc 20250220 0 0.0034 0.0034 0.0034 0.0034 10000 0.0034
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250220 0 24.32 24.32 24.32 24.32 0 24.32
GNFT.US Genfit SA 20250220 0 3.88 4 3.69 3.92 19545 3.92 up up correct
GNLN.US Greenlane Holdings Inc 20250220 0 0.75 0.755 0.71 0.745 308900 0.745 down down correct
GNPX.US Genprex Inc 20250220 0 0.4082 0.414 0.38 0.3955 887809 0.3955 down up incorrect
GNSS.US Genasys Inc 20250220 0 3.45 3.6899 3.315 3.32 161627 3.32 down down correct
GNTX.US Gentex Corporation 20250220 0 24.39 24.69 24.265 24.59 1622573 24.59 up up correct
GNTY.US Guaranty Bancshares Inc 20250220 0 41.1 41.2032 40.01 40.8 30490 40.8 down down correct
GO.US Grocery Outlet Holding Corp 20250220 0 15.97 16.355 15.8 15.9 1664650 15.9 down up incorrect
GOCO.US GoHealth Inc 20250220 0 17.99 18.4875 17.7495 18.26 19919 18.26 up up correct
GOGL.US Golden Ocean Group Limited 20250220 0 9.5 9.75 9.465 9.7 2262100 9.7 up up correct
GOGO.US Gogo Inc 20250220 0 8 8 7.56 7.88 1258593 7.88 down up incorrect
GOOD.US Gladstone Commercial Corporation 20250220 0 15.97 16.11 15.82 15.82 307573 15.715 down down correct
GOODN.US Gladstone Commercial Corporation 20250220 0 22.81 22.81 22.49 22.63 900 22.4942 down down correct
GOOG.US Alphabet Inc 20250220 0 186.5 187.12 184.6 186.64 12063800 186.4276 up down incorrect
GOOGL.US Alphabet Inc 20250220 0 184.8 185.31 182.72 184.56 20441461 184.3477 down down correct
GOSS.US Gossamer Bio Inc 20250220 0 1.45 1.55 1.37 1.53 2109407 1.53 up down incorrect
GOVX.US GeoVax Labs Inc 20250220 0 1.72 1.72 1.62 1.63 362442 1.63 down down correct
GP.US GreenPower Motor Company Inc 20250220 0 0.734 0.75 0.71 0.721 123200 0.721 down down correct
GPRE.US Green Plains Inc 20250220 0 6.61 6.6892 6.18 6.2 1884269 6.2 down down correct
GPRO.US GoPro Inc 20250220 0 0.8454 0.8469 0.81 0.8251 2017190 0.8251 down down correct
GRBK.US Green Brick Partners Inc 20250220 0 58.98 60.05 58.675 59.42 241935 59.42 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20250220 0 1.09 1.13 1.09 1.11 88803 1.11 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250220 0 9.614 9.74 9.375 9.42 29000 9.42 down down correct
GRFS.US Grifols S.A 20250220 0 7.52 7.61 7.47 7.53 423110 7.53 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250220 0 25.95 25.95 25.95 25.95 0 25.95
GRMN.US Garmin Ltd 20250220 0 239.08 240.64 226.25 229.01 1635360 228.1896 down down correct
GRNQ.US Greenpro Capital Corp 20250220 0 1.0389 1.0389 1.01 1.03 20815 1.03 down down correct
GROW.US U.S. Global Investors Inc 20250220 0 2.44 2.45 2.42 2.425 39516 2.4169 down down correct
GRPN.US Groupon Inc 20250220 0 13.53 13.5577 12.76 12.98 1026324 12.98 down up incorrect
GRTX.US Galera Therapeutics Inc 20250220 0 0.042 0.0435 0.0406 0.0435 50244 0.0435 up up correct
GRVY.US Gravity Co. Ltd 20250220 0 61.35 61.35 60.09 61.08 19533 61.08 down down correct
GRWG.US GrowGeneration Corp 20250220 0 1.38 1.405 1.36 1.39 314891 1.39 up up correct
GSBC.US Great Southern Bancorp Inc 20250220 0 59.1 59.43 58.23 59.23 23723 59.23 up down incorrect
GSHD.US Goosehead Insurance Inc 20250220 0 113.8 113.87 109.865 110.15 137761 110.15 down down correct
GSIT.US GSI Technology Inc 20250220 0 3.65 3.68 3.48 3.65 125061 3.65
GSM.US Ferroglobe PLC 20250220 0 3.85 3.97 3.63 3.63 1795354 3.6177 down up incorrect
GSRDX.US GSRDX 20250220 0 8.07 8.07 8.07 8.07 0 8.07
GSREX.US GSREX 20250220 0 8.07 8.07 8.07 8.07 0 8.07
GSRHX.US GSRHX 20250220 0 8.55 8.55 8.55 8.55 0 8.55
GSRJX.US GSRJX 20250220 0 8.08 8.08 8.08 8.08 0 8.08
GSRQX.US GSRQX 20250220 0 8.24 8.24 8.24 8.24 0 8.24
GT.US The Goodyear Tire & Rubber Company 20250220 0 10.66 10.75 10.39 10.55 5412129 10.55 down down correct
GTBP.US GT Biopharma Inc 20250220 0 2.11 2.2482 2.07 2.13 7797 2.13 up up correct
GTEC.US Greenland Technologies Holding Corporation 20250220 0 1.92 1.96 1.9 1.91 35200 1.91 down down correct
GTIM.US Good Times Restaurants Inc 20250220 0 2.49 2.53 2.43 2.5015 7579 2.5015 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20250220 0 69.3 69.687 65.71 67.45 3064115 67.45 down down correct
GTX.US Garrett Motion Inc 20250220 0 9.14 9.895 9.07 9.75 1675661 9.75 up down incorrect
GURE.US Gulf Resources Inc 20250220 0 0.76 0.76 0.7186 0.7284 3492 0.7284 down down correct
GWRS.US Global Water Resources Inc 20250220 0 11.27 11.355 11.2 11.2 22594 11.1752 down down correct
GYRO.US Gyrodyne LLC 20250220 0 8.99 8.9932 8.785 8.9047 2138 8.9047 down down correct
HAFC.US Hanmi Financial Corporation 20250220 0 24.67 24.77 23.8 24.21 209980 24.21 down down correct
HAIN.US The Hain Celestial Group Inc 20250220 0 3.96 4.23 3.94 4.04 2501829 4.04 up up correct
HALL.US Hallmark Financial Services Inc 20250220 0 0.0257 0.0257 0.0257 0.0257 100 0.0257
HALO.US Halozyme Therapeutics Inc 20250220 0 57.35 57.73 56.07 57.44 1543386 57.44 up down incorrect
HAS.US Hasbro Inc 20250220 0 64.1 70.04 63.76 69.06 5552881 68.3175 up up correct
HBAN.US Huntington Bancshares Incorporated 20250220 0 16.82 16.89 16.335 16.42 19214520 16.2492 down down correct
HBANM.US Huntington Bancshares Incorporated 20250220 0 22.585 22.6 22.51 22.59 5100 22.59 up up correct
HBANP.US Huntington Bancshares Incorporated 20250220 0 18.29 18.38 18.19 18.2 25100 18.2 down down correct
HBCP.US Home Bancorp Inc 20250220 0 48.75 48.85 48.305 48.72 8939 48.72 down down correct
HBIO.US Harvard Bioscience Inc 20250220 0 1.23 1.26 1.16 1.18 241686 1.18 down down correct
HBNC.US Horizon Bancorp Inc 20250220 0 17.09 17.175 16.49 17.01 102123 17.01 down down correct
HBT.US HBT Financial Inc 20250220 0 25.13 25.45 25 25.265 30578 25.265 up up correct
HCAT.US Health Catalyst Inc 20250220 0 5.5 5.56 5.36 5.39 456934 5.39 down down correct
HCKT.US The Hackett Group Inc 20250220 0 30.73 30.93 29.8927 30.69 209125 30.69 down down correct
HCM.US HUTCHMED (China) Limited 20250220 0 15.25 15.59 15.21 15.33 103927 15.33 up up correct
HCSG.US Healthcare Services Group Inc 20250220 0 10.55 10.885 10.55 10.78 368540 10.78 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20250220 0 0.4601 0.5293 0.438 0.503 832039 0.503 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20250220 0 10.75 10.75 10.75 10.75 400 10.75
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20250220 0 10.75 10.75 10.75 10.75 0 10.75
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20250220 0 0.1406 0.1406 0.13 0.13 0 0.13 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20250220 0 0.379 0.41 0.375 0.391 291000 0.391 up up correct
HDSN.US Hudson Technologies Inc 20250220 0 5.9 6.01 5.895 5.96 465387 5.96 up up correct
HEES.US H&E Equipment Services Inc 20250220 0 100.19 101.28 99.65 100.35 1234031 100.35 up down incorrect
HELE.US Helen of Troy Limited 20250220 0 56.67 58.95 56.33 58.17 522687 58.17 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20250220 0 0.1697 0.1942 0.1686 0.188 232946 9.4 up up correct
HEPS.US D 20250220 0 3.49 3.68 3.455 3.55 540657 3.55 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250220 0 13.25 13.345 13.125 13.125 14476 13.125 down down correct
HFFG.US HF Foods Group Inc 20250220 0 2.37 2.37 2.07 2.16 105252 2.16 down down correct
HFWA.US Heritage Financial Corporation 20250220 0 24.24 24.4678 23.79 24.23 142400 24.23 down down correct
HGBL.US Heritage Global Inc 20250220 0 2.2 2.24 2.08 2.1 78683 2.1 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20250220 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20250220 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20250220 0 272 272.77 269 270.57 24686 270.57 down down correct
HIHO.US Highway Holdings Limited 20250220 0 1.885 1.94 1.841 1.87 3949 1.87 down up incorrect
HIMX.US Himax Technologies Inc 20250220 0 11.36 11.51 10.7 11.25 3618454 11.25 down up incorrect
HITI.US High Tide Inc. Common Shares 20250220 0 2.6 2.6355 2.54 2.58 584765 2.58 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20250220 0 2.8 2.8 2.68 2.69 6016659 2.69 down down correct
HLIT.US Harmonic Inc 20250220 0 10.6 10.79 10.46 10.65 1880422 10.65 up up correct
HLMN.US Hillman Solutions Corp 20250220 0 10.15 10.225 10.035 10.12 885716 10.12 down up incorrect
HLNE.US Hamilton Lane Incorporated 20250220 0 159.72 159.93 152.58 157.26 844043 156.7057 down down correct
HMST.US HomeStreet Inc 20250220 0 10.32 10.33 9.87 10.13 94356 10.13 down up incorrect
HNNA.US Hennessy Advisors Inc 20250220 0 12.35 12.4077 12.135 12.135 4299 11.9971 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250220 0 24.4 24.4 24.4 24.4 0 24.0945
HNRG.US Hallador Energy Company 20250220 0 11.32 12.31 11.175 12.26 531336 12.26 up up correct
HNST.US The Honest Company Inc 20250220 0 6.11 6.16 5.94 6.03 2120924 6.03 down down correct
HOFT.US Hooker Furniture Corporation 20250220 0 13.1 13.2875 12.62 13.05 99723 12.8034 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250220 0 1.22 1.22 1.15 1.15 14560 1.15 down down correct
HOLX.US Hologic Inc 20250220 0 64.3 65.18 64.15 64.32 1953746 64.32 up up correct
HON.US Honeywell International Inc 20250220 0 209.59 211.5 208.87 211.35 3635989 210.2249 up down incorrect
HONE.US HarborOne Bancorp Inc 20250220 0 11.8 11.855 11.63 11.81 122012 11.81 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250220 0 59.09 59.1 54.23 56.06 36348820 56.06 down down correct
HOOK.US HOOKIPA Pharma Inc 20250220 0 1.79 1.87 1.77 1.81 37900 1.81 up up correct
HOPE.US Hope Bancorp Inc 20250220 0 11.16 11.2 10.9545 11.13 524251 11.13 down down correct
HOTH.US Hoth Therapeutics Inc 20250220 0 1.1 1.1 1.05 1.08 206300 1.08 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20250220 0 1.39 1.4323 1.35 1.38 117963 1.38 down down correct
HPK.US HighPeak Energy Inc 20250220 0 14.01 14.053 13.71 13.94 261400 13.8968 down down correct
HPKEW.US HighPeak Energy Inc 20250220 0 3.1 3.11 3.09 3.11 400 3.11 up up correct
HQI.US HireQuest Inc 20250220 0 14.6 14.9398 14.02 14.17 14475 14.1139 down down correct
HQY.US HealthEquity Inc 20250220 0 112.57 113.565 110.89 111.72 448900 111.72 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20250220 0 35.15 35.405 34.28 34.89 911259 34.89 down down correct
HROW.US Harrow Health Inc 20250220 0 30.23 30.59 29.56 30.13 184500 30.13 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250220 0 25.31 25.324 25.275 25.314 2200 25.314 up up correct
HRTX.US Heron Therapeutics Inc 20250220 0 1.7 1.74 1.6811 1.72 1023555 1.72 up up correct
HRZN.US Horizon Technology Finance Corporation 20250220 0 9.78 9.85 9.74 9.82 211583 9.7026 up up correct
HSDT.US Helius Medical Technologies Inc 20250220 0 0.57 0.571 0.5 0.539 121351 0.539 down down correct
HSIC.US Henry Schein Inc 20250220 0 78 78.69 77.38 78.05 1103682 78.05 up down incorrect
HSII.US Heidrick & Struggles International Inc 20250220 0 42.82 43.348 42.13 42.23 100158 42.0845 down down correct
HSON.US Hudson Global Inc 20250220 0 11.673 11.775 11.4 11.4 1926 11.4 down down correct
HST.US Host Hotels & Resorts Inc 20250220 0 16.7 16.93 16.33 16.76 14540200 16.76 up up correct
HSTM.US HealthStream Inc 20250220 0 33.59 33.84 33.295 33.58 99352 33.5483 down down correct
HTBI.US HomeTrust Bancshares Inc 20250220 0 37.53 37.92 36.48 37.2 29114 37.2 down down correct
HTBK.US Heritage Commerce Corp 20250220 0 10.67 10.76 10.3 10.75 1109826 10.75 up up correct
HTHT.US Huazhu Group Limited 20250220 0 38.18 38.405 36.68 36.92 1930263 36.92 down down correct
HTIA.US Healthcare Trust Inc 20250220 0 14.38 14.3899 14.25 14.3899 2721 14.3899 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20250220 0 13.98 13.998 13.85 13.85 3813 13.85 down down correct
HTLD.US Heartland Express Inc 20250220 0 10.92 10.985 10.57 10.57 648733 10.57 down down correct
HTOO.US Fusion Fuel Green PLC 20250220 0 0.421 0.4319 0.41 0.4101 130222 0.4101 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20250220 0 0.0179 0.0179 0.017 0.017 1387 0.017 down down correct
HUBG.US Hub Group Inc 20250220 0 42.6 43.05 42 42.98 646694 42.8392 up up correct
HUDI.US Huadi International Group Co. Ltd 20250220 0 1.563 1.64 1.56 1.6 4021 1.6 up up correct
HUIZ.US Huize Holding Limited 20250220 0 3.3 3.485 3.26 3.485 16279 3.485 up up correct
HUMA.US Humacyte Inc 20250220 0 3.87 3.87 3.7401 3.75 977956 3.75 down down correct
HUMAW.US Humacyte Inc 20250220 0 1.2 1.3 1.0902 1.13 10447 1.13 down down correct
HURC.US Hurco Companies Inc 20250220 0 20.5 20.96 19.77 20.96 25797 20.96 up up correct
HURN.US Huron Consulting Group Inc 20250220 0 130.7 130.7 128.51 128.88 82901 128.88 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20250220 0 20.13 20.13 18.94 19.53 2949863 19.53 down down correct
HWCPZ.US HWCPZ 20250220 0 23.765 23.96 23.61 23.82 47500 23.4348 up up correct
HWBK.US Hawthorn Bancshares Inc 20250220 0 33.43 33.99 33.43 33.64 7901 33.4071 up up correct
HWC.US Hancock Whitney Corporation 20250220 0 58.45 59.09 57.32 58.12 519538 57.64 down down correct
HWKN.US Hawkins Inc 20250220 0 110.07 110.5 106.24 106.26 107952 106.26 down down correct
HYAC.US Haymaker Acquisition Corp. III 20250220 0 10.86 10.86 10.86 10.86 1320 10.86
HYFM.US Hydrofarm Holdings Group Inc 20250220 0 6.4454 6.4454 5.85 5.85 27873 5.85 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250220 0 2.8 2.84 2.68 2.7 141300 2.7 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20250220 0 0.035 0.035 0.02 0.03 9200 0.03 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20250220 0 0.0097 0.0104 0.0071 0.0071 230751 0.0071 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20250220 0 0.6399 0.6399 0.6399 0.6399 0 0.6399
IART.US Integra LifeSciences Holdings Corporation 20250220 0 22.6 22.9 21.88 22.03 471021 22.03 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20250220 0 10.5 10.55 10.285 10.38 1083666 10.38 down down correct
IBCP.US Independent Bank Corporation 20250220 0 34.65 34.735 34.2072 34.54 126506 34.54 down down correct
IBEX.US IBEX Limited 20250220 0 26.6 26.95 25.79 25.83 221891 25.83 down down correct
IBKR.US Interactive Brokers Group Inc 20250220 0 232.195 232.195 220.8 226 2346248 225.7224 down up incorrect
IBOC.US International Bancshares Corporation 20250220 0 65.87 66.115 64.85 65.72 235402 65.72 down up incorrect
IBRX.US ImmunityBio Inc 20250220 0 3.89 3.93 3.55 3.64 6350972 3.64 down down correct
ICAD.US iCAD Inc 20250220 0 3.02 3.02 2.78 2.83 380937 2.83 down down correct
ICCC.US ImmuCell Corporation 20250220 0 5.0101 5.0101 4.925 5.01 1960 5.01 down down correct
ICCH.US ICC Holdings Inc 20250220 0 22.82 22.83 21.45 22.49 12909 22.49 down down correct
ICCM.US Icecure Medical 20250220 0 1.55 1.55 1.42 1.5 347158 1.5 down down correct
ICFI.US ICF International Inc 20250220 0 101.95 101.95 99.72 100.5 618707 100.5 down up incorrect
ICHR.US Ichor Holdings Ltd 20250220 0 34.98 35.56 33.93 34.51 223707 34.51 down down correct
ICLK.US iClick Interactive Asia Group Limited 20250220 0 7.89 8.26 7.75 7.75 72552 7.75 down down correct
ICLR.US ICON Public Limited Company 20250220 0 194.99 205.06 193.835 201.84 1846029 201.84 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20250220 0 3.14 3.23 3.1 3.18 96100 3.18 up down incorrect
ICUI.US ICU Medical Inc 20250220 0 164.23 164.23 162.18 163.15 134599 163.15 down down correct
IDCC.US InterDigital Inc 20250220 0 216.48 218.5 212.41 217 249620 217 up up correct
IDN.US Intellicheck Inc 20250220 0 2.65 2.6799 2.56 2.56 18646 2.56 down down correct
IDXX.US IDEXX Laboratories Inc 20250220 0 451.62 457.7 450.39 452.86 615700 452.86 up up correct
IDYA.US IDEAYA Biosciences Inc 20250220 0 20.74 21.975 20.69 21.73 1172914 21.73 up up correct
IEP.US Icahn Enterprises L.P 20250220 0 10.25 10.4 10.14 10.38 783400 9.861 up up correct
IESC.US IES Holdings Inc 20250220 0 206.7 212.0541 198.39 198.96 205219 198.96 down down correct
IFBD.US Infobird Co. Ltd 20250220 0 1.94 2.03 1.8701 1.975 17108 1.975 up up correct
IFMK.US iFresh Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250220 0 1.93 1.9808 1.8 1.85 267417 1.85 down down correct
IGIC.US International General Insurance Holdings Ltd 20250220 0 27.08 27.08 26.39 26.54 82706 26.54 down down correct
IGMS.US IGM Biosciences Inc 20250220 0 1.55 1.55 1.39 1.39 199623 1.39 down down correct
IHRT.US iHeartMedia Inc 20250220 0 2.27 2.3046 2.165 2.18 416330 2.18 down up incorrect
III.US Information Services Group Inc 20250220 0 3.16 3.1692 3.1 3.1 40311 3.1 down down correct
IIIV.US i3 Verticals Inc 20250220 0 28.61 29.66 27.93 27.98 220812 27.98 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250220 0 0.9292 0.9499 0.895 0.8975 500217 0.8975 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250220 0 0.3 0.3 0.28 0.28 2000 0.28 down down correct
IKNA.US Ikena Oncology Inc 20250220 0 1.45 1.47 1.45 1.45 22889 1.45
IKT.US Inhibikase Therapeutics Inc 20250220 0 3.08 3.32 2.99 3.26 283467 3.26 up up correct
ILMN.US Illumina Inc 20250220 0 102.86 105.67 95.23 97.2 5945200 97.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20250220 0 3.88 4.035 3.82 3.97 152006 3.97 up up correct
IMAB.US I 20250220 0 0.97 0.9899 0.96 0.9667 90159 0.9667 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250220 0 10.88 10.88 10.88 10.88 43 10.88
IMAQU.US International Media Acquisition Corp. Unit 20250220 0 11.51 11.51 11.51 11.51 0 11.51
IMCC.US IM Cannabis Corp 20250220 0 2.14 2.3249 2.12 2.18 9327 2.18 up up correct
IMCR.US Immunocore Holdings plc 20250220 0 29.68 30.49 29.155 29.87 176579 29.87 up up correct
IMKTA.US Ingles Markets Incorporated 20250220 0 64.21 64.66 63.765 64.41 92263 64.41 up up correct
IMMP.US Immutep Limited 20250220 0 2 2 1.95 1.97 35233 1.97 down up incorrect
IMMR.US Immersion Corporation 20250220 0 8.72 8.7231 8.42 8.6 476286 8.6 down down correct
IMNM.US Immunome Inc 20250220 0 9.9 10.12 9.631 10.11 530369 10.11 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250220 0 21.1499 21.1499 20.71 20.92 25062 20.92 down up incorrect
IMRN.US Immuron Limited 20250220 0 2.03 2.03 1.89 1.89 5243 1.89 down down correct
IMRX.US Immuneering Corporation 20250220 0 1.76 1.77 1.7 1.71 242601 1.71 down down correct
IMTE.US Integrated Media Technology Limited 20250220 0 1.2976 1.3 1.28 1.28 1758 1.28 down down correct
IMTX.US Immatics N.V 20250220 0 4.77 4.83 4.51 4.6 1167856 4.6 down down correct
IMTXW.US immatics biotechnologies GmbH 20250220 0 0.03 0.035 0.0183 0.025 26150 0.025 down down correct
IMUX.US Immunic Inc 20250220 0 1.09 1.19 1.065 1.18 1820700 1.18 up up correct
IMVT.US Immunovant Inc 20250220 0 20.86 21.3 20.41 20.45 1157270 20.45 down down correct
IMXI.US International Money Express Inc 20250220 0 18.38 18.39 18.07 18.1 181292 18.1 down down correct
INAB.US IN8bio Inc. Common Stock 20250220 0 0.284 0.3 0.273 0.286 3474100 0.286 up up correct
INBK.US First Internet Bancorp 20250220 0 31.5 31.8 30.83 31.33 45200 31.33 down down correct
INBKZ.US INBKZ 20250220 0 25.08 25.08 24.99 25.05 2300 25.05 down down correct
INBX.US Inhibrx Inc 20250220 0 12.84 13.31 12.51 12.8 52871 12.8 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20250220 0 1.72 1.73 1.63 1.6416 168594 1.6416 down down correct
INCY.US Incyte Corporation 20250220 0 70.26 71.52 69.89 71.38 1017883 71.38 up up correct
INDB.US Independent Bank Corp 20250220 0 69.45 69.77 67.88 69.51 306535 69.51 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250220 0 4.08 4.1094 3.875 3.91 3493866 3.91 down up incorrect
INDP.US Indaptus Therapeutics Inc 20250220 0 0.7312 0.8 0.7163 0.77 62330 0.77 up down incorrect
INFN.US Infinera Corporation 20250220 0 6.67 6.7 6.65 6.65 750115 6.65 down down correct
INGN.US Inogen Inc 20250220 0 10.6 10.653 10.12 10.28 318878 10.28 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250220 0 9.65 10 8.97 9.8571 13213 9.8571 up up correct
INM.US InMed Pharmaceuticals Inc 20250220 0 3.22 3.39 3.22 3.39 26872 3.39 up up correct
INMB.US INmune Bio Inc 20250220 0 9.53 9.5592 8.75 9.09 216651 9.09 down down correct
INMD.US InMode Ltd 20250220 0 19.33 19.34 18.95 18.97 599569 18.97 down up incorrect
INN.US PF 20250220 0 18.6201 19.03 18.6201 18.92 2290 18.92 up up correct
INNV.US InnovAge Holding Corp 20250220 0 3.35 3.405 3.312 3.35 140085 3.35
INO.US Inovio Pharmaceuticals Inc 20250220 0 2.22 2.22 2.14 2.22 633177 2.22
INOD.US Innodata Inc 20250220 0 55.59 55.59 48.5 54.56 5158020 54.56 down up incorrect
INOV.US Inovalon Holdings Inc 20250220 0 30.15 30.15 30.1251 30.1251 400 30.1251 down down correct
INSE.US Inspired Entertainment Inc 20250220 0 11.1 11.27 10.83 11.25 117178 11.25 up up correct
INSG.US Inseego Corp 20250220 0 10.5 12.57 8.76 12.51 1261919 12.51 up up correct
INSM.US Insmed Incorporated 20250220 0 80.1 84.2783 79.5 83.61 2291314 83.61 up up correct
INTA.US Intapp Inc. Common Stock 20250220 0 72.39 72.7235 67.09 69.36 904735 69.36 down up incorrect
INTC.US Intel Corporation 20250220 0 25.56 26.12 24.48 26.09 144939594 26.09 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250220 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20250220 0 14.46 14.46 13.6 13.6 496 13.6 down down correct
INTU.US Intuit Inc 20250220 0 583.02 586.1 573.39 579.08 2703900 579.08 down down correct
INTZ.US Intrusion Inc 20250220 0 1.39 1.395 1.26 1.3 722208 1.3 down down correct
INVA.US Innoviva Inc 20250220 0 17.95 18.15 17.92 18.07 315381 18.07 up down incorrect
INVE.US Identiv Inc 20250220 0 3.61 3.65 3.41 3.57 88434 3.57 down down correct
INVZ.US Innoviz Technologies Ltd 20250220 0 0.98 0.9889 0.881 0.9245 14128850 0.9245 down down correct
INVZW.US Innoviz Technologies Ltd 20250220 0 0.1051 0.1099 0.1015 0.1088 58885 0.1088 up down incorrect
INZY.US Inozyme Pharma Inc 20250220 0 1.31 1.315 1.26 1.27 663693 1.27 down down correct
IOBT.US IO Biotech Inc. Common Stock 20250220 0 0.98 1.135 0.9593 1.11 373758 1.11 up up correct
IONS.US Ionis Pharmaceuticals Inc 20250220 0 31.7 33.07 30.86 32.69 3189900 32.69 up down incorrect
IOSP.US Innospec Inc 20250220 0 102 103.99 100.841 103.15 278315 103.15 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250220 0 5.64 5.67 5.45 5.61 7021100 5.61 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20250220 0 0.4383 0.439 0.401 0.4031 515441 0.4031 down down correct
IPAR.US Inter Parfums Inc 20250220 0 133.37 135.17 132.93 134.57 114414 133.7065 up down incorrect
IPDN.US Professional Diversity Network Inc 20250220 0 0.3901 0.52 0.3901 0.4499 186740 4.499 up up correct
IPGP.US IPG Photonics Corporation 20250220 0 65.18 65.45 63.96 64.6 162303 64.6 down up incorrect
IPHA.US Innate Pharma S.A 20250220 0 2.07 2.26 2.07 2.26 224200 2.26 up up correct
IPSC.US Century Therapeutics Inc. 20250220 0 0.7921 0.8176 0.7149 0.7489 1179515 0.7489 down down correct
IPW.US iPower Inc. 20250220 0 0.66 0.7 0.6 0.6212 86757 0.6212 down down correct
IPWR.US Ideal Power Inc 20250220 0 6.16 6.16 5.75 5.99 66600 5.99 down down correct
IQ.US iQIYI Inc 20250220 0 2.185 2.26 2.1 2.18 74376789 2.18 down down correct
IRBT.US iRobot Corporation 20250220 0 10.02 10.12 9.33 9.505 1623284 9.505 down down correct
IRDM.US Iridium Communications Inc 20250220 0 32.42 32.67 32.08 32.12 1356132 31.957 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20250220 0 13.3 13.3 12.09 12.36 11855520 12.36 down down correct
IRIX.US IRIDEX Corporation 20250220 0 1.46 1.53 1.46 1.52 53095 1.52 up up correct
IRMD.US IRadimed Corporation 20250220 0 56.58 57.6 56.07 57.14 39179 56.9673 up up correct
IROQ.US IF Bancorp Inc 20250220 0 23.82 24.33 23.82 24.33 1594 24.33 up up correct
IRTC.US iRhythm Technologies Inc 20250220 0 112.45 113.19 111.045 112.67 419955 112.67 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250220 0 1.92 2.01 1.9 1.9 1433739 1.9 down down correct
ISPC.US iSpecimen Inc. Common Stock 20250220 0 1.91 1.9188 1.78 1.81 67868 1.81 down down correct
ISRG.US Intuitive Surgical Inc 20250220 0 607.15 608.165 597.77 606.57 1328222 606.57 down down correct
ISSC.US Innovative Solutions and Support Inc 20250220 0 8.41 8.57 8.24 8.24 186556 8.24 down down correct
ISTR.US Investar Holding Corporation 20250220 0 18.9 19.08 18.625 18.98 40721 18.98 up down incorrect
ITCI.US Intra 20250220 0 128.68 128.77 128.47 128.54 1458838 128.54 down down correct
ITIC.US Investors Title Company 20250220 0 233.74 233.74 228.8946 231.79 6819 231.79 down down correct
ITOS.US iTeos Therapeutics Inc 20250220 0 7.49 7.52 7.4 7.48 155622 7.48 down down correct
ITRI.US Itron Inc 20250220 0 98.1 98.1 96.73 97.69 555852 97.69 down down correct
ITRM.US Iterum Therapeutics plc 20250220 0 1.48 1.52 1.42 1.49 304578 1.49 up up correct
ITRN.US Ituran Location and Control Ltd 20250220 0 42.95 43.04 41.1 41.68 431471 41.1297 down down correct
IVA.US Inventiva S.A 20250220 0 2.69 2.791 2.58 2.74 13711 2.74 up up correct
IVAC.US Intevac Inc 20250220 0 4.04 4.05 4.04 4.05 408217 3.9981 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20250220 0 11.02 11.02 11.02 11.02 0 11.02
IZEA.US IZEA Worldwide Inc 20250220 0 2.61 2.7 2.58 2.59 12233 2.59 down down correct
JACK.US Jack in the Box Inc 20250220 0 39.16 39.51 38.41 39.29 464478 38.7323 up up correct
JAGX.US Jaguar Health Inc 20250220 0 0.992 0.992 0.865 0.881 523900 0.881 down down correct
JAKK.US JAKKS Pacific Inc 20250220 0 34.7 35.79 34.6778 34.82 237971 34.4985 up up correct
JAMF.US Jamf Holding Corp 20250220 0 15.36 15.57 14.84 15.12 963394 15.12 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20250220 0 37.27 37.9 36.515 37.17 691100 37.17 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20250220 0 134.65 137.28 134.555 136.65 596038 136.65 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20250220 0 169 170.46 166.96 168.54 705772 168.54 down down correct
JBLU.US JetBlue Airways Corporation 20250220 0 7.335 7.36 7.015 7.24 15035640 7.24 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20250220 0 72.07 73.44 72.07 72.38 72374 72.38 up up correct
JD.US JD.com Inc 20250220 0 41.465 42.93 40.48 41.19 20897000 41.19 down down correct
JFIN.US Jiayin Group Inc 20250220 0 10.5 10.52 10.02 10.37 97562 10.37 down down correct
JFU.US 9F Inc 20250220 0 1.5661 1.5661 1.5018 1.5018 980 1.5018 down down correct
JG.US Aurora Mobile Limited 20250220 0 11.5 11.5 10.76 10.77 70405 10.77 down down correct
JJSF.US J & J Snack Foods Corp 20250220 0 124.02 125.8204 123.888 123.96 81876 123.2356 down down correct
JKHY.US Jack Henry & Associates Inc 20250220 0 166.81 168.8899 166.265 168.7 369953 168.1492 up up correct
JOUT.US Johnson Outdoors Inc 20250220 0 28.88 28.88 28.13 28.35 42079 28.35 down up incorrect
JPM.US PM 20250220 0 18.75 18.7699 18.59 18.66 87308 18.66 down down correct
JRSH.US Jerash Holdings (US) Inc 20250220 0 3.62 3.7351 3.62 3.71 12166 3.71 up up correct
JRVR.US James River Group Holdings Ltd 20250220 0 4.83 4.98 4.79 4.95 123608 4.9378 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20250220 0 19.25 19.3099 19.0901 19.295 6831 18.9201 up up correct
JSPR.US Jasper Therapeutics Inc 20250220 0 6.28 6.382 6.09 6.16 187000 6.16 down down correct
JVA.US Coffee Holding Co. Inc 20250220 0 6.52 6.52 5.61 6.18 303939 6.18 down down correct
JWEL.US Jowell Global Ltd 20250220 0 3.05 3.05 3.05 3.05 473 3.05
JYNT.US The Joint Corp 20250220 0 11.38 11.43 11.29 11.36 33952 11.36 down up incorrect
JZXN.US Jiuzi Holdings Inc 20250220 0 4.81 5 4.45 4.83 74771 4.83 up up correct
KALA.US Kala Pharmaceuticals Inc 20250220 0 6.8 6.99 6.5 6.84 32985 6.84 up up correct
KALU.US Kaiser Aluminum Corporation 20250220 0 70.95 77.11 70.95 74.84 184017 74.84 up up correct
KALV.US KalVista Pharmaceuticals Inc 20250220 0 10.71 10.83 10.5 10.64 335563 10.64 down down correct
KARO.US Karooooo Ltd 20250220 0 48.665 49.783 46.51 46.71 50475 46.71 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250220 0 1 1.015 0.96 0.9735 153412 0.9735 down down correct
KBNT.US Kubient Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 11928 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250220 0 21.4 22.26 19.65 20.17 5857394 20.17 down up incorrect
KDP.US Keurig Dr Pepper Inc 20250220 0 32.68 33.22 32.53 33.14 11560200 33.14 up up correct
KE.US Kimball Electronics Inc 20250220 0 17.63 18.21 17.63 18.06 147681 18.06 up up correct
KELYA.US Kelly Services Inc 20250220 0 13.56 13.75 13.42 13.69 336408 13.6153 up up correct
KELYB.US Kelly Services Inc 20250220 0 13.84 13.84 13.84 13.84 0 13.7678
KEQU.US Kewaunee Scientific Corporation 20250220 0 58.99 59.65 56.76 57.7 19651 57.7 down down correct
KFFB.US Kentucky First Federal Bancorp 20250220 0 3.2 3.2 3.1163 3.1163 985 3.1163 down down correct
KFRC.US Kforce Inc 20250220 0 49.4 50 49.09 49.16 107900 48.7798 down down correct
KHC.US The Kraft Heinz Company 20250220 0 29.82 30.245 29.805 30.16 8641098 29.7743 up up correct
KIDS.US OrthoPediatrics Corp 20250220 0 24.29 24.9 23.92 24.36 445606 24.36 up up correct
KINS.US Kingstone Companies Inc 20250220 0 18.2 18.34 17.02 17.51 282163 17.51 down down correct
KIRK.US Kirkland's Inc 20250220 0 1.48 1.53 1.48 1.52 77487 1.52 up down incorrect
KLAC.US KLA Corporation 20250220 0 780 794 771.01 777.63 883662 775.8774 down down correct
KLDO.US Kaleido Biosciences Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250220 0 43.62 44.87 42.85 43.06 992969 43.06 down down correct
KLTR.US Kaltura Inc. Common Stock 20250220 0 2.7 2.71 2.17 2.45 595184 2.45 down down correct
KLXE.US KLX Energy Services Holdings Inc 20250220 0 4.68 4.8599 4.55 4.67 90611 4.67 down down correct
KMDA.US Kamada Ltd 20250220 0 7.81 7.8496 7.56 7.63 147703 7.4175 down down correct
KNDI.US Kandi Technologies Group Inc 20250220 0 1.34 1.47 1.34 1.44 305521 1.44 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20250220 0 19.63 19.81 19.31 19.69 215311 19.69 up up correct
KNSL.US Kinsale Capital Group Inc 20250220 0 436.23 443 426 441.44 200586 441.26 up up correct
KOD.US Kodiak Sciences Inc 20250220 0 5.17 5.17 4.71 4.74 330471 4.74 down down correct
KOPN.US Kopin Corporation 20250220 0 1.62 1.66 1.51 1.58 2753607 1.58 down down correct
KOSS.US Koss Corporation 20250220 0 6.14 6.3 5.86 6.18 63200 6.18 up up correct
KPLT.US Katapult Holdings Inc 20250220 0 10.41 10.6609 10.2 10.52 10610 10.52 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250220 0 0.013 0.0131 0.01 0.013 30401 0.013
KPRX.US Kiora Pharmaceuticals Inc 20250220 0 3.58 3.607 3.4 3.51 8900 3.51 down down correct
KPTI.US Karyopharm Therapeutics Inc 20250220 0 0.6116 0.6374 0.6 0.61 37791 9.15 down down correct
KRBP.US Kiromic BioPharma Inc 20250220 0 1.615 1.615 1.615 1.615 1 1.615
KRKR.US 36Kr Holdings Inc 20250220 0 3.75 4.4684 3.65 4.39 79912 4.39 up up correct
KRMD.US Repro Med Systems Inc 20250220 0 3.93 3.965 3.87 3.88 114794 3.88 down down correct
KRNT.US Kornit Digital Ltd 20250220 0 26.03 26.102 25.34 25.57 207740 25.57 down down correct
KRNY.US Kearny Financial Corp 20250220 0 7.08 7.1 6.94 7 242354 7 down down correct
KRON.US Kronos Bio Inc 20250220 0 1.03 1.04 0.9696 1.02 408353 1.02 down up incorrect
KROS.US Keros Therapeutics Inc 20250220 0 10.59 11.1172 10.59 11.03 891644 11.03 up up correct
KRT.US Karat Packaging Inc 20250220 0 32.1 32.501 31.689 31.87 29400 31.4072 down down correct
KRUS.US Kura Sushi USA Inc 20250220 0 78 78 73.12 74.04 152692 74.04 down down correct
KRYS.US Krystal Biotech Inc 20250220 0 184.53 190 180.68 182.62 555874 182.62 down up incorrect
KTCC.US Key Tronic Corporation 20250220 0 3.07 3.3039 3.03 3.1 53909 3.1 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20250220 0 26.77 26.87 25.55 25.99 2269930 25.99 down down correct
KTTA.US Pasithea Therapeutics Corp. 20250220 0 1.25 1.38 1.25 1.35 100300 1.35 up down incorrect
KURA.US Kura Oncology Inc 20250220 0 8.3 8.355 7.995 8.15 831642 8.15 down down correct
KVHI.US KVH Industries Inc 20250220 0 5.97 5.98 5.86 5.94 8425 5.94 down down correct
KXIN.US Kaixin Auto Holdings 20250220 0 1.3 1.3 1.21 1.24 856200 1.24 down down correct
KYMR.US Kymera Therapeutics Inc 20250220 0 37.4 38.045 36.695 37.42 427904 37.42 up down incorrect
KZIA.US Kazia Therapeutics Limited 20250220 0 0.92 0.92 0.85 0.879 232617 0.879 down down correct
KZR.US Kezar Life Sciences Inc 20250220 0 6.37 6.5 6.31 6.4 34528 6.4 up up correct
LAKE.US Lakeland Industries Inc 20250220 0 24.74 25.53 24.7 25.12 90505 25.12 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20250220 0 124.01 126.75 119.2 122.31 1640619 120.5967 down down correct
LANC.US Lancaster Colony Corporation 20250220 0 190.33 193.45 190.33 191.61 110616 190.6618 up up correct
LAND.US Gladstone Land Corporation 20250220 0 11.5 11.925 11.475 11.67 388781 11.6193 up down incorrect
LANDM.US Gladstone Land Corporation 20250220 0 24.75 24.88 24.7 24.88 3700 24.7757 up down incorrect
LANDO.US Gladstone Land Corporation 20250220 0 20.35 20.35 20.15 20.15 24400 20.0265 down down correct
LARAX.US LARAX 20250220 0 9 9 9 9 0 8.9399
LARK.US Landmark Bancorp Inc 20250220 0 25.7 25.75 24.96 25.34 13965 25.34 down down correct
LASR.US nLIGHT Inc 20250220 0 10.69 11.09 10.37 10.54 240028 10.54 down down correct
LAUR.US Laureate Education Inc 20250220 0 20.07 21.73 19.67 20.97 1703476 20.97 up up correct
LAZR.US Luminar Technologies Inc 20250220 0 6.95 7.078 6.55 7.01 882847 7.01 up up correct
LBRDA.US Liberty Broadband Corporation 20250220 0 80.72 80.795 79.58 80.59 65206 80.59 down down correct
LBRDK.US Liberty Broadband Corporation 20250220 0 80.93 81.74 80.39 81.52 740960 81.52 up down incorrect
LBRDP.US Liberty Broadband Corporation 20250220 0 24.7 25.184 24.7 25.1 5200 25.1 up up correct
LBTYA.US Liberty Global plc 20250220 0 11 11.38 11 11.33 2880676 11.33 up up correct
LBTYB.US Liberty Global plc 20250220 0 5.3672 10.2583 5.3672 10.2567 59 10.2567 up up correct
LBTYK.US Liberty Global plc 20250220 0 11.44 11.9025 11.41 11.88 2617532 11.88 up up correct
LCID.US Lucid Group Inc. Common Stock 20250220 0 3.355 3.415 3.11 3.31 82138900 3.31 down down correct
LCNB.US LCNB Corp 20250220 0 15.05 15.25 14.75 14.81 23106 14.5997 down down correct
LCRDX.US LCRDX 20250220 0 9 9 9 9 0 8.9349
LCRUX.US LCRUX 20250220 0 9 9 9 9 0 8.9399
LCUT.US Lifetime Brands Inc 20250220 0 4.98 5.01 4.93 4.95 29902 4.95 down down correct
LE.US Lands' End Inc 20250220 0 11.52 11.57 11.215 11.55 57073 11.55 up up correct
LECO.US Lincoln Electric Holdings Inc 20250220 0 213.73 215.06 211.035 211.64 203442 211.64 down down correct
LEDS.US SemiLEDs Corporation 20250220 0 1.78 1.87 1.78 1.8 16664 1.8 up up correct
LEE.US Lee Enterprises Incorporated 20250220 0 11.48 11.48 11.02 11.02 7666 11.02 down down correct
LEGH.US Legacy Housing Corporation 20250220 0 26.86 27.1 25.855 26.58 173870 26.58 down down correct
LEGN.US Legend Biotech Corporation 20250220 0 38.83 39.64 38.31 38.92 962976 38.92 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250220 0 46.05 46.05 46.05 46.05 0 46.05
LESL.US Leslie's Inc 20250220 0 1.53 1.585 1.46 1.48 9492507 1.48 down down correct
LEXX.US Lexaria Bioscience Corp 20250220 0 1.59 1.59 1.382 1.43 426400 1.43 down down correct
LEXXW.US Lexaria Bioscience Corp 20250220 0 0.34 0.42 0.3 0.35 13112 0.35 up up correct
LFMD.US LifeMD Inc 20250220 0 7.77 7.86 7.13 7.52 1054877 7.52 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250220 0 22.434 22.99 22.16 22.9 1900 22.9 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20250220 0 8 8 7.73 7.89 987759 7.89 down up incorrect
LFUS.US Littelfuse Inc 20250220 0 254.65 256.3 251.475 255.16 168279 255.16 up up correct
LFVN.US LifeVantage Corporation 20250220 0 18.42 18.42 16.72 16.785 231090 16.7459 down down correct
LGHL.US Lion Group Holding Ltd 20250220 0 0.1405 0.148 0.14 0.1455 581510 0.1455 up up correct
LGHLW.US Lion Financial Group Limited 20250220 0 0.0059 0.0067 0.0056 0.0067 154457 0.0067 up up correct
LGIH.US LGI Homes Inc 20250220 0 80.8 81.535 79.54 80.48 271355 80.48 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20250220 0 122.13 122.91 119.54 122.01 148000 122.01 down up incorrect
LGO.US Largo Resources Ltd 20250220 0 1.9 1.9 1.79 1.83 66662 1.83 down down correct
LGVN.US Longeveron Inc 20250220 0 1.65 1.71 1.6 1.64 114221 1.64 down down correct
LI.US Li Auto Inc 20250220 0 26.79 26.84 26.05 26.37 3628276 26.37 down down correct
LIDR.US Aeye Inc 20250220 0 0.8 0.855 0.7508 0.8381 1220720 0.8381 up up correct
LIDRW.US AEye Inc 20250220 0 0.071 0.077 0.071 0.077 12930 0.077 up up correct
LILA.US Liberty Latin America Ltd 20250220 0 6.71 6.91 6.17 6.83 1056333 6.83 up up correct
LILAK.US Liberty Latin America Ltd 20250220 0 6.85 6.86 6.11 6.78 1725660 6.78 down down correct
LILM.US Lilium NV 20250220 0 0.168 0.1735 0.1507 0.172 1206861 0.172 up down incorrect
LINC.US Lincoln Educational Services Corporation 20250220 0 17.86 18.14 17.42 17.63 141701 17.63 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20250220 0 12.86 12.86 11.85 12.39 403982 12.39 down down correct
LINK.US Interlink Electronics Inc 20250220 0 7.68 8.025 7.5226 7.68 37968 7.68
LIQT.US LiqTech International Inc 20250220 0 1.66 1.66 1.615 1.623 5200 1.623 down down correct
LITE.US Lumentum Holdings Inc 20250220 0 77.39 77.415 73.36 76.34 2888153 76.34 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250220 0 0.546 0.552 0.515 0.519 5450290 0.519 down down correct
LIVE.US Live Ventures Incorporated 20250220 0 8.28 8.45 7.93 7.94 42508 7.94 down down correct
LIVN.US LivaNova PLC 20250220 0 47.36 48.205 47.285 47.99 461444 47.99 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250220 0 1.37 1.38 1.27 1.36 77841 1.36 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250220 0 0.035 0.038 0.035 0.038 700 0.038 up up correct
LTIFX.US LTIFX 20250220 0 15.24 15.24 15.24 15.24 0 15.24
LKCO.US Luokung Technology Corp 20250220 0 1.74 1.8 1.68 1.72 27139 1.72 down down correct
LKFN.US Lakeland Financial Corporation 20250220 0 66.82 67.015 65.01 66.54 95634 66.54 down up incorrect
LKQ.US LKQ Corporation 20250220 0 40.62 42.79 40.38 41.75 4589524 41.4556 up up correct
LMAT.US LeMaitre Vascular Inc 20250220 0 102.16 102.16 99.3 100.92 199771 100.6724 down up incorrect
LMB.US Limbach Holdings Inc 20250220 0 85.96 85.96 82.25 83.35 159016 83.35 down down correct
LMFA.US LM Funding America Inc 20250220 0 1.911 1.92 1.806 1.81 45171 1.81 down down correct
LMNR.US Limoneira Company 20250220 0 22.5 22.9499 22.2263 22.8 21952 22.8 up down incorrect
LNSR.US LENSAR Inc 20250220 0 10.34 10.345 9.75 9.89 33548 9.89 down down correct
LNT.US Alliant Energy Corporation 20250220 0 61.88 61.9 61.12 61.62 3247059 61.62 down down correct
LNTH.US Lantheus Holdings Inc 20250220 0 81.56 82.28 79.565 80.84 880348 80.84 down down correct
LOAN.US Manhattan Bridge Capital Inc 20250220 0 5.62 5.64 5.6002 5.64 6828 5.64 up down incorrect
LOB.US Live Oak Bancshares Inc 20250220 0 33.31 33.39 32.81 32.86 193334 32.8292 down down correct
LOCO.US El Pollo Loco Holdings Inc 20250220 0 12.38 12.49 12.2 12.36 238459 12.36 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20250220 0 7.88 7.88 7.64 7.76 135700 7.76 down down correct
LOGI.US Logitech International S.A 20250220 0 103.73 103.84 102.88 103.27 389452 103.27 down down correct
LOOP.US Loop Industries Inc 20250220 0 1.27 1.31 1.24 1.24 98450 1.24 down down correct
LOPE.US Grand Canyon Education Inc 20250220 0 183.17 192.18 183.17 187.27 506149 187.27 up up correct
LOVE.US The Lovesac Company 20250220 0 23.24 23.24 22.56 22.78 135026 22.78 down down correct
LPCN.US Lipocine Inc 20250220 0 3.62 3.62 3.4 3.59 9602 3.59 down down correct
LPLA.US LPL Financial Holdings Inc 20250220 0 382.76 383.605 369.935 379.46 1348468 379.094 down down correct
LPRO.US Open Lending Corporation 20250220 0 5.59 5.7144 5.35 5.44 438049 5.44 down down correct
LPSN.US LivePerson Inc 20250220 0 1.26 1.27 1.21 1.22 1664454 1.22 down down correct
LPTH.US LightPath Technologies Inc 20250220 0 2.62 2.62 2.46 2.53 279165 2.53 down down correct
LPTX.US Leap Therapeutics Inc 20250220 0 0.4821 0.4932 0.473 0.4827 400531 0.4827 up up correct
LQDA.US Liquidia Corporation 20250220 0 16.47 16.81 16.37 16.5 421834 16.5 up up correct
LQDT.US Liquidity Services Inc 20250220 0 35.38 35.6 34.59 35.54 318916 35.54 up down incorrect
LRCX.US Lam Research Corporation 20250220 0 89.98 91.72 88.56 89.02 16888400 88.7521 down down correct
LRFC.US Logan Ridge Finance Corp 20250220 0 24.89 24.91 24.71 24.9 11673 24.9 up down incorrect
LRMR.US Larimar Therapeutics Inc 20250220 0 3.35 3.4099 3.2 3.27 310104 3.27 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20250220 0 15.45 16.1 15.45 16.0001 1753 16.0001 up up correct
LSCC.US Lattice Semiconductor Corporation 20250220 0 68.98 70.3099 67.04 68 2551479 68 down down correct
LSEA.US Landsea Homes Corporation 20250220 0 8.38 8.48 8.195 8.4 138843 8.4 up up correct
LSEAW.US Landsea Homes Corporation 20250220 0 0.1095 0.114 0.1095 0.114 1411 0.114 up up correct
LSTR.US Landstar System Inc 20250220 0 158.54 160.595 157.895 158.67 296404 158.67 up down incorrect
LTAFX.US Altst Strgs Fd A 20250220 0 15.06 15.06 15.06 15.06 0 15.06
LTBR.US Lightbridge Corporation 20250220 0 12.7 12.86 11.81 12.47 1850295 12.47 down down correct
LTCFX.US Alternative Strategies Fund Class C 20250220 0 14.14 14.14 14.14 14.14 0 14.14
LTCH.US Latch Inc 20250220 0 0.16 0.16 0.16 0.16 600 0.16
LTRN.US Lantern Pharma Inc 20250220 0 4.67 4.7899 4.152 4.33 98114 4.33 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20250220 0 0.253 0.258 0.253 0.258 1900 0.258 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20250220 0 0.35 0.35 0.35 0.35 0 0.35
LTRX.US Lantronix Inc 20250220 0 3.05 3.08 2.96 3.05 316351 3.05
LTRYW.US Lottery Com 20250220 0 0.0201 0.03 0.0201 0.0278 1613129 0.0278 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250220 0 1.59 1.5991 1.34 1.49 664035 1.49 down down correct
LULU.US Lululemon Athletica Inc 20250220 0 367.21 369.53 359.1 365.82 1463200 365.82 down down correct
LUNA.US Luna Innovations Incorporated 20250220 0 0.82 0.9 0.76 0.835 69944 0.835 up up correct
LUNG.US Pulmonx Corporation 20250220 0 7.6 9.37 7.6 8.78 2983336 8.78 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250220 0 0.835 0.845 0.8041 0.84 20596 0.84 up up correct
LVO.US LiveOne Inc 20250220 0 0.871 0.93 0.85 0.896 309856 0.896 up up correct
LVTX.US Lava Therapeutics B.V 20250220 0 0.92 0.9745 0.92 0.935 9431 0.935 up up correct
LWAY.US Lifeway Foods Inc 20250220 0 22.1 22.7 21.89 22.29 37013 22.29 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250220 0 1.73 1.7811 1.54 1.55 706520 1.55 down up incorrect
LX.US LexinFintech Holdings Ltd 20250220 0 9 9.47 8.705 8.94 8134151 8.94 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20250220 0 10.025 10.03 9.62 9.62 11600 9.62 down down correct
LYFT.US Lyft Inc 20250220 0 13.37 13.61 13.335 13.46 16988000 13.46 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20250220 0 0.741 0.76 0.7152 0.726 2684562 0.726 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20250220 0 0.63 0.6853 0.6176 0.66 1422871 0.66 up up correct
LYRA.US Lyra Therapeutics Inc 20250220 0 0.1986 0.2043 0.1943 0.1976 907863 0.1976 down down correct
LYTS.US LSI Industries Inc 20250220 0 20.53 20.615 20.11 20.14 173281 20.14 down down correct
LZ.US LegalZoom.com Inc 20250220 0 8.97 8.98 8.735 8.85 1905799 8.85 down down correct
MANH.US Manhattan Associates Inc 20250220 0 182.08 186.15 181.8 185.98 560106 185.98 up up correct
MAPS.US WM Technology Inc 20250220 0 1.41 1.465 1.39 1.45 717683 1.45 up down incorrect
MAPSW.US WM Technology Inc 20250220 0 0.0419 0.045 0.037 0.0419 97269 0.0419
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250220 0 11.31 11.31 11.31 11.31 0 11.31
MAQCU.US Maquia Capital Acquisition Corporation 20250220 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250220 0 286.92 287.65 283.3135 287.2 1153114 286.5587 up up correct
MARA.US Marathon Digital Holdings Inc 20250220 0 16.04 16.2 15.56 15.95 21087400 15.95 down down correct
MARK.US Remark Holdings Inc 20250220 0 0.0554 0.07 0.0553 0.061 439001 0.061 up up correct
MARPS.US Marine Petroleum Trust 20250220 0 4.1 4.1499 3.9719 3.9719 3566 3.8947 down up incorrect
MASI.US Masimo Corporation 20250220 0 177.17 178.865 169 177.21 720141 177.21 up up correct
MASS.US 908 Devices Inc 20250220 0 2.65 2.78 2.58 2.72 231861 2.72 up up correct
MAT.US Mattel Inc 20250220 0 21.88 22.01 21.78 21.8 3347812 21.8 down down correct
MATW.US Matthews International Corporation 20250220 0 24.86 24.955 24.475 24.61 182610 24.61 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20250220 0 5.6 5.7877 5.35 5.51 194504 5.51 down down correct
MBCN.US Middlefield Banc Corp 20250220 0 26.42 26.42 24.5649 25 6259 24.7949 down down correct
MBIN.US Merchants Bancorp 20250220 0 41.65 42.865 41.65 42.71 90714 42.5934 up up correct
MBINN.US Merchants Bancorp 20250220 0 21.99 22.1 21.5 21.68 12900 21.3064 down down correct
MBIO.US Mustang Bio Inc 20250220 0 2.9 3.05 2.78 2.91 58707 2.91 up up correct
MBNKP.US Medallion Bank 20250220 0 25.427 25.427 25.427 25.427 400 24.9291
MBOT.US Microbot Medical Inc 20250220 0 1.7 1.745 1.64 1.71 1913272 1.71 up up correct
MBRX.US Moleculin Biotech Inc 20250220 0 1.68 1.76 1.4 1.4 3686151 1.4 down down correct
MBUU.US Malibu Boats Inc 20250220 0 36.26 36.41 35.2353 35.32 118452 35.32 down down correct
MBWM.US Mercantile Bank Corporation 20250220 0 48.34 48.57 47.34 48.44 91394 48.0482 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20250220 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250220 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250220 0 30.93 30.93 30.35 30.61 31300 30.61 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20250220 0 18.21 18.416 18.075 18.13 40825 18.13 down down correct
MCHP.US Microchip Technology Incorporated 20250220 0 64.81 65.34 63.2525 64.3 14626380 63.8209 down down correct
MCHX.US Marchex Inc 20250220 0 2.05 2.05 1.9158 1.96 98355 1.96 down down correct
MCRB.US Seres Therapeutics Inc 20250220 0 0.82 0.8499 0.8 0.8116 652953 0.8116 down down correct
MCRI.US Monarch Casino & Resort Inc 20250220 0 90.94 92.87 90.51 92.59 228356 92.283 up up correct
MDB.US MongoDB Inc 20250220 0 294.71 294.71 277.03 290 1523790 290 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20250220 0 343.44 351.05 337.82 351.03 217486 351.03 up up correct
MDIA.US MediaCo Holding Inc 20250220 0 1.15 1.18 1.12 1.13 28700 1.13 down down correct
MDLZ.US Mondelez International Inc 20250220 0 61.72 62.61 61.62 62.17 9533500 62.17 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20250220 0 12.56 12.8 12.56 12.8 1321 12.8 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20250220 0 5.2 5.52 4.8 5.34 419800 5.34 up up correct
MDWD.US MediWound Ltd 20250220 0 18.49 19.13 18.18 18.61 53140 18.61 up down incorrect
MDXG.US MiMedx Group Inc 20250220 0 8.06 8.095 7.81 7.85 449991 7.85 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20250220 0 1.86 1.89 1.82 1.86 29556 1.86
ME.US 23andMe Holding Co. Class A Common Stock 20250220 0 2.95 2.96 2.69 2.74 195999 2.74 down down correct
MEDP.US Medpace Holdings Inc 20250220 0 344.46 350 343.1 344.85 258160 344.85 up up correct
MEIP.US MEI Pharma Inc 20250220 0 2.614 2.79 2.61 2.65 4332 2.65 up up correct
MELI.US MercadoLibre Inc 20250220 0 2060.37 2119.09 2034.03 2110.47 731481 2110.47 up up correct
MEOH.US Methanex Corporation 20250220 0 45.6 46.325 45 45.69 314949 45.4659 up up correct
MERC.US Mercer International Inc 20250220 0 6.45 6.685 6.4 6.58 417683 6.58 up up correct
MESA.US Mesa Air Group Inc 20250220 0 1.23 1.25 1.22 1.23 233204 1.23
MESO.US Mesoblast Limited 20250220 0 17.48 17.4902 16.7901 17.23 154324 17.23 down down correct
METC.US Ramaco Resources Inc 20250220 0 9.7851 10.3377 9.7243 9.9473 666038 9.81 up up correct
METCL.US METCL 20250220 0 25.595 25.63 25.595 25.63 600 25.63 up up correct
MFH.US Mercurity Fintech Holding Inc 20250220 0 7.4 7.43 6.95 7.26 96653 7.26 down down correct
MFIN.US Medallion Financial Corp 20250220 0 8.51 8.51 8 8.13 63954 8.0297 down down correct
MGEE.US MGE Energy Inc 20250220 0 90.01 91.35 89.785 91.11 84411 90.66 up up correct
MGIC.US Magic Software Enterprises Ltd 20250220 0 13.13 13.13 12.77 12.77 22231 12.77 down down correct
MGNI.US Magnite Inc 20250220 0 19.03 19.1201 17.92 18.26 1679514 18.26 down down correct
MGNX.US MacroGenics Inc 20250220 0 2.88 2.93 2.785 2.88 528521 2.88
MGPI.US MGP Ingredients Inc 20250220 0 32.42 32.73 32.12 32.24 353067 32.1145 down down correct
MGRC.US McGrath RentCorp 20250220 0 123 129.56 123 128.96 331264 128.96 up up correct
MGTX.US MeiraGTx Holdings plc 20250220 0 6.86 7 6.8103 6.83 172157 6.83 down down correct
MGYR.US Magyar Bancorp Inc 20250220 0 14.4 14.73 14.4 14.6741 2773 14.6741 up up correct
MHLD.US Maiden Holdings Ltd 20250220 0 0.93 0.9548 0.85 0.87 110509 0.87 down down correct
MIDD.US The Middleby Corporation 20250220 0 169.21 170.31 166.69 169.92 411053 169.92 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250220 0 0.6201 0.6233 0.577 0.6 266838 0.6 down down correct
MIND.US MIND Technology Inc 20250220 0 10.965 10.965 9.4 10.68 728168 10.68 down down correct
MINM.US Minim Inc. Common Stock 20250220 0 0.5275 0.5725 0.4783 0.4783 8023 0.4783 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20250220 0 52.17 53.49 51.02 53.16 510100 53.16 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250220 0 2.11 2.135 2.02 2.06 775900 2.06 down down correct
MITK.US Mitek Systems Inc 20250220 0 9.44 9.485 9.055 9.23 566511 9.23 down down correct
MKSI.US MKS Instruments Inc 20250220 0 106.71 110.47 106.71 107.85 984070 107.6198 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20250220 0 0.6 0.6219 0.5924 0.61 173897 0.5995 up up correct
MKTX.US MarketAxess Holdings Inc 20250220 0 191.63 192 188.57 189.81 507978 189.81 down down correct
MLAB.US Mesa Laboratories Inc 20250220 0 149.12 149.12 140.905 145.9 23940 145.7276 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20250220 0 9.97 9.98 9.97 9.97 59800 9.97
MLACU.US Malacca Straits Acquisition Company Limited 20250220 0 10.15 10.19 10.15 10.19 900 10.19 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20250220 0 6.17 6.28 6.08 6.13 3041313 6.13 down down correct
MLKN.US MillerKnoll Inc 20250220 0 22.65 22.98 22.41 22.7 329162 22.5005 up up correct
MMLP.US Martin Midstream Partners L.P 20250220 0 3.63 3.67 3.57 3.62 65660 3.62 down down correct
MMSI.US Merit Medical Systems Inc 20250220 0 105.83 107.5 104.65 105.66 758444 105.66 down down correct
MMYT.US MakeMyTrip Limited 20250220 0 104.26 106.5 100.73 101.64 710607 101.64 down up incorrect
MNDO.US MIND C.T.I. Ltd 20250220 0 2.1 2.1 2.065 2.08 12698 2.08 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250220 0 307.51 308.53 294.5 308.01 1441999 308.01 up up correct
MNKD.US MannKind Corporation 20250220 0 5.5 5.68 5.44 5.66 2067576 5.66 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250220 0 8.26 8.33 7.91 8.18 1851159 8.18 down down correct
MNOV.US MediciNova Inc 20250220 0 1.89 1.89 1.75 1.775 46332 1.775 down up incorrect
MNPR.US Monopar Therapeutics Inc 20250220 0 44.39 45.6 38.798 40.97 57100 40.97 down down correct
MNRO.US Monro Inc 20250220 0 19.15 19.45 18.895 19.21 930780 18.9189 up up correct
MNSB.US MainStreet Bancshares Inc 20250220 0 16.96 16.96 16.65 16.65 5605 16.65 down down correct
MNSBP.US MainStreet Bancshares Inc 20250220 0 23.898 23.898 23.898 23.898 0 23.4532
MNST.US Monster Beverage Corporation 20250220 0 51.59 51.79 51 51.21 7028300 51.21 down down correct
MNTK.US Montauk Renewables Inc 20250220 0 4.53 4.53 4.35 4.46 79725 4.46 down down correct
MNTS.US Momentus Inc 20250220 0 3.66 3.81 3.38 3.77 277700 3.77 up up correct
MNTSW.US Momentus Inc 20250220 0 0.0488 0.0547 0.0412 0.053 95915 0.053 up up correct
MODV.US ModivCare Inc 20250220 0 5.68 5.68 5.4 5.54 336092 5.54 down down correct
MOFG.US MidWestOne Financial Group Inc 20250220 0 31.49 31.72 30.75 31.45 49696 31.1995 down down correct
MOGO.US Mogo Inc 20250220 0 1.18 1.22 1.135 1.18 60436 1.18
MOLN.US Molecular Partners AG American Depositary Shares 20250220 0 4.915 4.915 4.915 4.915 0 4.915
MOMO.US Momo Inc 20250220 0 7.71 8.165 7.7 8.07 1827823 8.07 up up correct
MORN.US Morningstar Inc 20250220 0 327.37 329.16 325.07 327.05 174576 327.05 down down correct
MOTS.US Motus GI Holdings Inc 20250220 0 0.0002 0.0002 0.0002 0.0002 11124 0.0002
MOVE.US Movano Inc 20250220 0 5.1 5.1 5.01 5.01 1447 5.01 down down correct
MPAA.US Motorcar Parts of America Inc 20250220 0 10.32 10.8599 9.96 10.06 243212 10.06 down down correct
MPB.US Mid Penn Bancorp Inc 20250220 0 29.51 29.78 28.68 28.92 85762 28.92 down down correct
MPWR.US Monolithic Power Systems Inc 20250220 0 697.84 707.4195 682.135 689.81 679267 689.81 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20250220 0 3.82 3.95 3.79 3.92 6351793 3.92 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20250220 0 0.99 0.99 0.99 0.99 0 0.99
MRAM.US Everspin Technologies Inc 20250220 0 6.13 6.25 6.0301 6.15 64328 6.15 up down incorrect
MRBK.US Meridian Corporation 20250220 0 16.84 16.89 16.42 16.47 63426 16.47 down down correct
MRCC.US Monroe Capital Corporation 20250220 0 8.654 8.7 8.65 8.7 60237 8.4301 up up correct
MRCY.US Mercury Systems Inc 20250220 0 43.76 43.782 42.3 43.06 467077 43.06 down down correct
MREO.US Mereo BioPharma Group plc 20250220 0 2.9 2.92 2.845 2.87 425768 2.87 down up incorrect
MRIN.US Marin Software Incorporated 20250220 0 1.98 2.0391 1.96 1.98 9370 1.98
MRKR.US Marker Therapeutics Inc 20250220 0 1.56 1.64 1.54 1.63 40525 1.63 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20250220 0 0.81 0.8506 0.79 0.8 17993 0.8 down down correct
MRNA.US Moderna Inc 20250220 0 36.23 36.3 32.78 33.73 11421600 33.73 down down correct
MRSN.US Mersana Therapeutics Inc 20250220 0 0.5511 0.5693 0.528 0.528 4774921 0.528 down down correct
MRTN.US Marten Transport Ltd 20250220 0 14.96 15.065 14.805 14.96 303913 14.8942
MRUS.US Merus N.V 20250220 0 45.18 48 45.18 47.63 1156301 47.63 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20250220 0 4.08 4.265 3.94 3.95 4837330 3.95 down down correct
MRVL.US Marvell Technology Inc 20250220 0 110.63 111 106.82 108.71 9391900 108.71 down up incorrect
MS.US PO 20250220 0 18.67 18.8 18.6 18.77 70963 18.77 up up correct
MSBI.US Midland States Bancorp Inc 20250220 0 19.53 19.825 19.32 19.76 110322 19.76 up up correct
MSEX.US Middlesex Water Company 20250220 0 50.32 51.2599 50.32 50.73 64935 50.73 up down incorrect
MSFIX.US The Multi 20250220 0 11.09 11.09 11.09 11.09 0 11.09
MSFT.US Microsoft Corporation 20250220 0 415.29 419.31 412.54 416.13 23508700 416.13 up up correct
MSGM.US Motorsport Games Inc 20250220 0 1.29 1.3167 1.25 1.29 8365 1.29
MSTR.US MicroStrategy Incorporated 20250220 0 323.73 327.83 314.95 323.92 12291750 323.92 up up correct
MSVB.US Mid 20250220 0 14.94 14.94 14.94 14.94 0 14.94
MTC.US Mmtec Inc 20250220 0 1.38 1.4336 1.31 1.38 128676 1.38
MTCH.US Match Group Inc 20250220 0 34.54 34.68 33.1 33.87 4679342 33.87 down up incorrect
MTEX.US Mannatech Incorporated 20250220 0 11.6 11.95 11.1 11.51 24608 11.51 down up incorrect
MTLS.US Materialise NV 20250220 0 7.35 7.35 5.7 5.96 2803644 5.96 down down correct
MTRX.US Matrix Service Company 20250220 0 14.23 14.31 13.8 14.03 173069 14.03 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250220 0 124 124.55 121.96 124.01 678650 124.01 up up correct
MTTR.US Matterport Inc 20250220 0 5.43 5.45 5.385 5.43 12584200 5.43
MU.US Micron Technology Inc 20250220 0 103.98 104.85 102.34 103.18 14487950 103.18 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250220 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20250220 0 6.76 6.83 4.95 5.14 1352500 5.14 down down correct
MVBF.US MVB Financial Corp 20250220 0 19.23 19.23 18.58 19.03 15242 18.856 down down correct
MVIS.US MicroVision Inc 20250220 0 1.92 1.93 1.51 1.69 38526600 1.69 down up incorrect
MVST.US Microvast Holdings Inc 20250220 0 2.36 2.368 2.09 2.16 6833300 2.16 down down correct
MVSTW.US Microvast Holdings Inc 20250220 0 0.4 0.4 0.3501 0.3742 94557 0.3742 down up incorrect
MXCT.US MaxCyte Inc. 20250220 0 3.96 4.04 3.915 3.96 237128 3.96
MYFW.US First Western Financial Inc 20250220 0 20.65 20.75 20.34 20.44 4335 20.44 down down correct
MYGN.US Myriad Genetics Inc 20250220 0 14.82 15.19 14.773 14.98 1218654 14.98 up up correct
MYNA.US Mynaric AG American Depository Shares 20250220 0 0.0526 0.21 0.0526 0.18 672228 0.18 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250220 0 5.09 5.84 5.09 5.6 165625 5.6 up up correct
MYPS.US Playstudios Inc 20250220 0 1.72 1.765 1.71 1.76 77570 1.76 up up correct
MYPSW.US MYPSW 20250220 0 0.028 0.028 0.028 0.028 0 0.028
MYRG.US MYR Group Inc 20250220 0 136.07 137.095 127.25 127.5 212091 127.5 down down correct
MYSZ.US My Size Inc 20250220 0 1.84 1.95 1.82 1.9 46089 1.9 up up correct
NAII.US Natural Alternatives International Inc 20250220 0 4.13 4.15 4.08 4.15 3268 4.15 up down incorrect
NAOV.US NanoVibronix Inc 20250220 0 0.38 0.3932 0.362 0.385 28693 4.235 up up correct
NATH.US Nathan's Famous Inc 20250220 0 100.87 100.88 97.85 100.15 9800 100.15 down down correct
NATR.US Nature's Sunshine Products Inc 20250220 0 14.12 14.5 13.8375 13.93 17948 13.93 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20250220 0 1.65 1.66 1.59 1.6 77415 1.6 down down correct
NAVI.US Navient Corporation 20250220 0 13.94 14.16 13.8201 14.07 514672 13.9072 up up correct
NBIX.US Neurocrine Biosciences Inc 20250220 0 115.05 117.68 114 116.11 1182876 116.11 up up correct
NBN.US Northeast Bank 20250220 0 102.84 103.17 100.265 101.88 54943 101.88 down down correct
NBST.US Newbury Street Acquisition Corporation 20250220 0 11.1 11.1 11.1 11.1 0 11.1
NBSTU.US Newbury Street Acquisition Corporation 20250220 0 11.39 11.39 11.39 11.39 0 11.39
NBTB.US NBT Bancorp Inc 20250220 0 47.74 47.8305 46.63 47.34 147195 47.0029 down down correct
NBTX.US Nanobiotix S.A 20250220 0 3.72 3.95 3.7 3.95 15676 3.95 up down incorrect
NCMI.US National CineMedia Inc 20250220 0 6.86 6.95 6.71 6.82 319559 6.82 down down correct
NCNA.US NuCana plc 20250220 0 0.957 1.06 0.93 1.06 75084 1.06 up up correct
NCNO.US nCino Inc 20250220 0 32.95 33.015 32.4825 32.85 1319046 32.85 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20250220 0 28.45 28.45 28.0012 28.3 1445 28.3 down down correct
NCTY.US The9 Limited 20250220 0 15 15.32 14.2 14.88 91744 14.88 down down correct
NDAQ.US Nasdaq Inc 20250220 0 82.34 82.69 81.53 82.54 1790356 82.2655 up down incorrect
NDLS.US Noodles & Company 20250220 0 1.64 1.65 1.54 1.63 76927 1.63 down down correct
NDRA.US ENDRA Life Sciences Inc 20250220 0 4.65 4.84 4.47 4.55 9768 4.55 down down correct
NDSN.US Nordson Corporation 20250220 0 211.76 221.59 211.76 218.45 454299 217.63 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250220 0 23.82 24.17 23.365 23.63 36352 23.63 down down correct
NEGG.US Newegg Commerce Inc 20250220 0 0.478 0.54 0.457 0.4778 5232314 0.4778 down up incorrect
NEO.US NeoGenomics Inc 20250220 0 12.59 12.665 11.83 11.86 1150121 11.86 down down correct
NEOG.US Neogen Corporation 20250220 0 10.3 10.32 10.03 10.04 2240487 10.04 down down correct
NEON.US Neonode Inc 20250220 0 9.6 9.7519 9.26 9.39 59955 9.39 down down correct
NEPH.US Nephros Inc 20250220 0 1.56 1.56 1.48 1.49 50505 1.49 down down correct
NERV.US Minerva Neurosciences Inc 20250220 0 1.859 1.93 1.77 1.84 15385 1.84 down up incorrect
NESR.US National Energy Services Reunited Corp 20250220 0 9.42 9.46 9.26 9.44 138000 9.44 up up correct
NESRW.US NESRW 20250220 0 0.2225 0.45 0.2025 0.42 11694 0.42 up up correct
NEWT.US Newtek Business Services Corp 20250220 0 12.9 12.9899 12.67 12.85 203072 12.85 down down correct
NEXI.US NexImmune Inc 20250220 0 0.1 0.1 0.1 0.1 0 0.1
NEXT.US NextDecade Corporation 20250220 0 8.36 8.36 8.04 8.31 800375 8.31 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250220 0 11.88 11.99 11.52 11.64 147771 11.64 down down correct
NFE.US New Fortress Energy Inc 20250220 0 12.26 12.28 11.75 12.05 2907804 12.05 down down correct
NFLX.US Netflix Inc 20250220 0 1042 1045 1015.594 1024.54 3111831 1024.54 down down correct
NHTC.US Natural Health Trends Corp 20250220 0 4.6 4.9099 4.57 4.72 24914 4.72 up up correct
NICE.US NICE Ltd 20250220 0 158.8 159 147.375 153.59 3871294 153.59 down down correct
NICHX.US NICHX 20250220 0 27.16 27.16 27.16 27.16 0 27.16
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250220 0 8.5 8.7146 8.23 8.38 31389 8.38 down up incorrect
NIU.US Niu Technologies 20250220 0 2.18 2.38 2.178 2.25 971605 2.25 up down incorrect
NKLA.US Nikola Corporation 20250220 0 0.4103 0.532 0.4 0.4401 37398284 0.4401 up up correct
NKSH.US National Bankshares Inc 20250220 0 28.65 28.65 27.87 27.87 4209 27.87 down down correct
NKTR.US Nektar Therapeutics 20250220 0 0.98 0.981 0.9199 0.9569 1652724 0.9569 down down correct
NKTX.US Nkarta Inc 20250220 0 2.29 2.29 2.12 2.15 874800 2.15 down down correct
NLSP.US NLS Pharmaceutics AG 20250220 0 2.34 2.34 2.05 2.05 116425 2.05 down down correct
NLSPW.US NLS Pharmaceutics AG 20250220 0 0.015 0.015 0.015 0.015 59 0.015
NMFC.US New Mountain Finance Corporation 20250220 0 12.04 12.04 11.89 11.97 474072 11.6268 down down correct
NMIH.US NMI Holdings Inc 20250220 0 35.18 35.555 34.93 35.19 408832 35.19 up up correct
NMRD.US Nemaura Medical Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 810 0.0001
NMRK.US Newmark Group Inc 20250220 0 14.86 14.9008 14.39 14.43 929208 14.4005 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20250220 0 1.15 1.1589 1 1.12 423734 1.12 down down correct
NNAVW.US NextNav Inc. Warrant 20250220 0 4.25 4.65 3.935 4.3705 141847 4.3705 up up correct
NNBR.US NN Inc 20250220 0 3.27 3.28 3.13 3.16 164454 3.16 down down correct
NNDM.US Nano Dimension Ltd 20250220 0 2.38 2.396 2.29 2.31 1573600 2.31 down down correct
NNOX.US Nano 20250220 0 6.65 6.65 6.32 6.4 2456269 6.4 down down correct
NODK.US NI Holdings Inc 20250220 0 14.79 14.79 14.51 14.52 4703 14.52 down down correct
NOTV.US Inotiv Inc 20250220 0 3.9 4.51 3.895 4.25 884503 4.25 up down incorrect
NOVT.US Novanta Inc 20250220 0 144.53 144.57 142.24 142.8 203069 142.8 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20250220 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20250220 0 13.44 14.39 13.055 14.23 455979 14.23 up up correct
NRC.US National Research Corporation 20250220 0 16.9 16.9272 16.46 16.46 66391 16.46 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250220 0 14.31 14.45 10.7 11.375 4263941 11.375 down down correct
NRIM.US Northrim BanCorp Inc 20250220 0 84.62 84.83 82.235 83.69 33322 82.9973 down down correct
NRIX.US Nurix Therapeutics Inc 20250220 0 17.29 17.33 16.8678 17.04 571097 17.04 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250220 0 15.86 15.86 15.86 15.86 0 15.742
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250220 0 16.07 16.07 16.07 16.07 0 15.962
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250220 0 16.09 16.09 16.09 16.09 0 15.9691
NRXP.US NRx Pharmaceuticals Inc 20250220 0 2.5 2.515 2.41 2.45 276928 2.45 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20250220 0 0.135 0.135 0.135 0.135 1000 0.135
NSIT.US Insight Enterprises Inc 20250220 0 167.15 167.15 163.0501 166 265530 166 down down correct
NSPR.US InspireMD Inc 20250220 0 3.1 3.1 2.6 3.1 177900 3.1
NSSC.US Napco Security Technologies Inc 20250220 0 25.66 25.68 25.1 25.11 761746 24.9856 down up incorrect
NSYS.US Nortech Systems Incorporated 20250220 0 10.485 10.97 10.37 10.725 28191 10.725 up up correct
NTAP.US NetApp Inc 20250220 0 124.68 125.49 121.87 124.55 1496134 124.55 down down correct
NTCT.US NetScout Systems Inc 20250220 0 24 24.32 23.49 24.3 489233 24.3 up up correct
NTES.US NetEase Inc 20250220 0 99.12 102.61 98.37 101.42 2009830 101.42 up up correct
NTGR.US NETGEAR Inc 20250220 0 27.18 27.18 26.34 27.03 274935 27.03 down down correct
NTIC.US Northern Technologies International Corporation 20250220 0 12.53 12.53 11.54 11.54 14270 11.54 down down correct
NTLA.US Intellia Therapeutics Inc 20250220 0 12.53 12.84 12.03 12.25 4696142 12.25 down down correct
NTNX.US Nutanix Inc 20250220 0 72.21 72.46 69.6 72.09 1318564 72.09 down up incorrect
NTRA.US Natera Inc 20250220 0 171.96 173.905 165.34 168.19 1458437 168.19 down down correct
NTRB.US Nutriband Inc. Common Stock 20250220 0 7.2 7.4315 7.0009 7.38 57962 7.38 up up correct
NTRBW.US Nutriband Inc. Warrant 20250220 0 1.65 1.85 1.34 1.43 2400 1.43 down down correct
NTRS.US Northern Trust Corporation 20250220 0 114.04 114.19 111.75 113.53 1945587 112.6439 down up incorrect
NTRSO.US Northern Trust Corporation 20250220 0 20.61 20.62 20.475 20.57 19600 20.2706 down down correct
NTWK.US NetSol Technologies Inc 20250220 0 2.59 2.59 2.49 2.51 9319 2.51 down down correct
NURO.US NeuroMetrix Inc 20250220 0 4.37 4.42 4.37 4.42 995 4.42 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250220 0 80.26 82.47 79.115 82.39 327101 82.39 up up correct
NUWE.US Nuwellis Inc 20250220 0 1.42 1.45 1.33 1.36 345081 1.36 down down correct
NVAX.US Novavax Inc 20250220 0 8.07 8.15 7.7 7.92 2983295 7.92 down down correct
NVCR.US NovoCure Limited 20250220 0 21.77 22.14 21.375 21.65 749680 21.65 down down correct
NVDA.US NVIDIA Corporation 20250220 0 140.03 140.66 136.7901 140.11 143903594 140.0971 up up correct
NVEC.US NVE Corporation 20250220 0 76.8 78 75.87 76.28 13235 76.28 down down correct
NVEE.US NV5 Global Inc 20250220 0 16.9 17.51 16.83 17.43 783999 17.43 up down incorrect
NVFY.US Nova LifeStyle Inc 20250220 0 0.5701 0.61 0.5701 0.61 388 0.61 up up correct
NVMI.US Nova Measuring Instruments Ltd 20250220 0 276.06 278.62 269.0782 273.65 224215 273.65 down up incorrect
NVNO.US enVVeno Medical Corp 20250220 0 3.6 3.85 3.48 3.82 137736 3.82 up up correct
NVOS.US Novo Integrated Sciences Inc 20250220 0 0.052 0.055 0.0501 0.0532 153415 0.0532 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20250220 0 3.4 3.44 3.26 3.4 2247881 3.4
NVVE.US Nuvve Holding Corp 20250220 0 2.64 2.6718 2.57 2.64 17022 2.64
NVVEW.US Nuvve Holding Corp 20250220 0 0.03 0.035 0.03 0.0349 26336 0.0349 up up correct
NWBI.US Northwest Bancshares Inc 20250220 0 12.74 12.786 12.49 12.65 825144 12.65 down down correct
NWE.US NorthWestern Corporation 20250220 0 53 53.805 52.6928 53.53 371861 52.8967 up up correct
NWFL.US Norwood Financial Corp 20250220 0 25.5 25.5 25.395 25.47 3242 25.47 down up incorrect
NWL.US Newell Brands Inc 20250220 0 6.88 6.925 6.75 6.8 8205197 6.7253 down up incorrect
NWPX.US Northwest Pipe Company 20250220 0 50.66 50.73 49.1931 49.65 49050 49.65 down down correct
NWS.US News Corporation 20250220 0 34.68 34.91 32.19 32.94 2043180 32.8329 down down correct
NWSA.US News Corporation 20250220 0 30.38 30.43 28.405 28.85 5966372 28.7429 down up incorrect
NXPI.US NXP Semiconductors N.V 20250220 0 255 255.45 244.08 245.86 4342700 244.6562 down down correct
NXST.US Nexstar Media Group Inc 20250220 0 153.75 154.955 152.33 154.58 254250 154.58 up up correct
NXTC.US NextCure Inc 20250220 0 0.78 0.787 0.75 0.751 9600 0.751 down down correct
NXTP.US Nextplay Technologies Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 303 0.0001
NYMT.US New York Mortgage Trust Inc 20250220 0 5.87 6.445 5.63 6.43 2359613 6.43 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250220 0 22.08 22.235 22 22.07 4000 22.07 down down correct
NYMTM.US New York Mortgage Trust Inc 20250220 0 25.27 25.31 25.195 25.22 23800 25.22 down down correct
NYMTN.US New York Mortgage Trust Inc 20250220 0 22.95 22.95 22.64 22.64 52900 22.64 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20250220 0 10.4 10.5583 10.3 10.4 8802 10.4
OB.US Outbrain Inc 20250220 0 7 7.02 6.455 6.54 368448 6.54 down down correct
OBLG.US Oblong Inc 20250220 0 3.482 3.67 3.3401 3.495 51673 3.495 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20250220 0 26.17 26.17 25.71 25.89 15000 25.7557 down down correct
OCAX.US OCA Acquisition Corp 20250220 0 11.6 11.6 11.6 11.6 0 11.6
OCAXU.US OCA Acquisition Corp 20250220 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20250220 0 4.59 4.59 4.3206 4.4 15359 4.4 down down correct
OCCI.US OFS Credit Company Inc 20250220 0 7.09 7.1 7.05 7.07 358200 7.07 down down correct
OCCIO.US OFS Credit Company Inc 20250220 0 24.57 24.57 24.57 24.57 0 24.57
OCFC.US OceanFirst Financial Corp 20250220 0 18.03 18.11 17.76 18.02 182323 18.02 down down correct
OCFCP.US OceanFirst Financial Corp 20250220 0 25.09 25.09 25.09 25.09 100 25.09
OCG.US Oriental Culture Holding LTD 20250220 0 1.43 1.45 1.4 1.42 16745 1.42 down down correct
OCGN.US Ocugen Inc 20250220 0 0.6859 0.7095 0.6717 0.7002 3369828 0.7002 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20250220 0 16.05 16.13 16.05 16.08 684651 15.6002 up up correct
OCUL.US Ocular Therapeutix Inc 20250220 0 7.36 7.42 7.22 7.25 564676 7.25 down down correct
OCX.US OncoCyte Corporation 20250220 0 2.8 2.8499 2.61 2.72 48208 2.72 down down correct
ODFL.US Old Dominion Freight Line Inc 20250220 0 204.16 204.86 196.23 197.25 1366400 196.9344 down down correct
ODP.US The ODP Corporation 20250220 0 18.74 19.03 18.06 18.07 445250 18.07 down down correct
OESX.US Orion Energy Systems Inc 20250220 0 0.88 0.97 0.854 0.891 359504 0.891 up up correct
OFED.US Oconee Federal Financial Corp 20250220 0 12.75 12.75 12.75 12.75 0 12.75
OFIX.US Orthofix Medical Inc 20250220 0 18.4 18.4 18.05 18.1 108970 18.1 down down correct
OFLX.US Omega Flex Inc 20250220 0 37.53 37.77 37.1 37.14 10300 37.14 down down correct
OFS.US OFS Capital Corporation 20250220 0 8.4 8.4764 8.35 8.37 19084 8.37 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250220 0 22.53 22.64 22.53 22.64 1300 22.64 up down incorrect
OGI.US OrganiGram Holdings Inc 20250220 0 1.32 1.325 1.28 1.29 807584 1.29 down down correct
OKTA.US Okta Inc 20250220 0 96.95 97.125 93.73 95.19 1499058 95.19 down down correct
OLB.US The OLB Group Inc 20250220 0 1.35 1.35 1.305 1.305 2913 1.305 down down correct
OLED.US Universal Display Corporation 20250220 0 146.56 149.77 146.22 147.34 1099049 146.899 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250220 0 105.72 106.235 102.08 102.51 668929 102.51 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20250220 0 5.15 5.235 5.0232 5.08 504637 5.08 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20250220 0 1.42 1.47 1.42 1.44 932829 1.44 up up correct
OM.US Outset Medical Inc 20250220 0 0.967 1.08 0.83 0.96 236853 14.4 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250220 0 80.8 83.69 80.38 83.17 79072 83.17 up up correct
OMCL.US Omnicell Inc 20250220 0 39.94 40.43 39.23 39.65 343879 39.65 down down correct
OMER.US Omeros Corporation 20250220 0 9.54 10.015 9.4 9.61 724722 9.61 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20250220 0 0.5303 0.5433 0.476 0.4877 357342 0.4877 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20250220 0 0.1833 0.1899 0.153 0.154 3332107 0.154 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20250220 0 20 20.01 19.96 20.01 7916 20.01 up up correct
OMQS.US OMNIQ Corp. Common Stock 20250220 0 0.234 0.234 0.234 0.234 117 0.234
ON.US ON Semiconductor Corporation 20250220 0 56.25 57.77 55.09 55.74 9393400 55.74 down down correct
ONB.US Old National Bancorp 20250220 0 24.47 24.47 23.73 23.97 2155492 23.8201 down down correct
ONCT.US Oncternal Therapeutics Inc 20250220 0 0.5266 0.5266 0.5266 0.5266 0 0.5266
ONCY.US Oncolytics Biotech Inc 20250220 0 0.7411 0.7498 0.72 0.7388 153135 0.7388 down down correct
ONDS.US Ondas Holdings Inc 20250220 0 1.39 1.46 1.325 1.39 2375800 1.39
ONEW.US OneWater Marine Inc 20250220 0 18.7 19.24 18.521 18.55 72355 18.55 down down correct
ONVO.US Organovo Holdings Inc 20250220 0 0.38 0.3996 0.36 0.3789 114566 0.3789 down down correct
OPBK.US OP Bancorp 20250220 0 14.04 14.1165 13.77 13.92 27350 13.92 down down correct
OPCH.US Option Care Health Inc 20250220 0 32.01 32.53 32.01 32.39 1476104 32.39 up up correct
OPEN.US Opendoor Technologies Inc 20250220 0 1.54 1.545 1.44 1.48 37323820 1.48 down down correct
OPGN.US OpGen Inc 20250220 0 1.241 1.25 1.241 1.25 962 1.25 up up correct
OPHC.US OptimumBank Holdings Inc 20250220 0 4.78 4.78 4.5 4.5 141585 4.5 down up incorrect
OPI.US Office Properties Income Trust 20250220 0 0.87 0.89 0.861 0.8844 484175 0.8844 up up correct
OPINL.US Office Properties Income Trust 20250220 0 10.3 11.035 10.3 11 21800 11 up up correct
OPK.US OPKO Health Inc 20250220 0 1.7 1.72 1.67 1.67 1869503 1.67 down up incorrect
OPOF.US Old Point Financial Corporation 20250220 0 30 30.1 29.9 29.9 5064 29.7629 down down correct
OPRA.US Opera Limited 20250220 0 21.36 21.46 20.18 20.34 466899 20.34 down down correct
OPRT.US Oportun Financial Corporation 20250220 0 8.18 8.57 7.76 7.96 786596 7.96 down down correct
OPRX.US OptimizeRx Corporation 20250220 0 6.53 6.6999 6.11 6.19 115411 6.19 down down correct
OPT.US Opthea Limited 20250220 0 4.91 4.99 4.89 4.99 22980 4.99 up up correct
OPTN.US OptiNose Inc 20250220 0 6.01 6.49 6 6 18114 6 down up incorrect
ORGN.US Origin Materials Inc 20250220 0 0.9342 1.1196 0.9 1.04 10266570 1.04 up up correct
ORGNW.US Origin Materials Inc Warrant 20250220 0 0.09 0.1118 0.09 0.1012 129074 0.1012 up down incorrect
ORGO.US Organogenesis Holdings Inc 20250220 0 3.51 3.54 3.38 3.38 290871 3.38 down down correct
ORGS.US Orgenesis Inc 20250220 0 1.66 1.66 1.6599 1.6599 1882 1.6599 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20250220 0 7.94 7.98 7.34 7.47 1205964 7.47 down down correct
OWSCX.US OWSCX 20250220 0 19.59 19.59 19.59 19.59 0 19.59
ORLY.US O'Reilly Automotive Inc 20250220 0 1295.16 1312.85 1293.08 1312.4399 278200 1312.4399 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20250220 0 2.32 2.33 2.21 2.22 307000 2.22 down down correct
ORRF.US Orrstown Financial Services Inc 20250220 0 33.6 34.61 33.125 33.54 142026 33.54 down down correct
OSBC.US Old Second Bancorp Inc 20250220 0 18.73 18.81 18.39 18.75 267207 18.75 up up correct
OSIS.US OSI Systems Inc 20250220 0 218.99 219.085 211.37 214.37 181246 214.37 down down correct
OSPN.US OneSpan Inc 20250220 0 18.78 18.78 17.82 18.23 426638 18.23 down down correct
OSS.US One Stop Systems Inc 20250220 0 3.55 3.78 3.26 3.73 832023 3.73 up up correct
OSUR.US OraSure Technologies Inc 20250220 0 3.92 3.93 3.85 3.88 706914 3.88 down down correct
OSW.US OneSpaWorld Holdings Limited 20250220 0 22.91 22.91 20.28 21.15 2286083 21.15 down up incorrect
OTEX.US Open Text Corporation 20250220 0 27.35 27.61 27.18 27.46 710510 27.46 up up correct
OTLK.US Outlook Therapeutics Inc 20250220 0 1.7 1.7 1.6 1.64 435724 1.64 down down correct
OTLY.US Oatly Group AB 20250220 0 8.8 8.96 8.51 8.63 397400 8.63 down down correct
OTRK.US Ontrak Inc 20250220 0 1.72 1.72 1.58 1.66 38098 1.66 down down correct
OTRKP.US Ontrak Inc 20250220 0 0.24 0.24 0.24 0.24 811 0.24
OTTR.US Otter Tail Corporation 20250220 0 81.08 81.97 80.025 81.45 260815 81.45 up up correct
OVBC.US Ohio Valley Banc Corp 20250220 0 26.15 26.28 26.09 26.2601 4730 26.2601 up up correct
OVID.US Ovid Therapeutics Inc 20250220 0 0.6226 0.6276 0.5603 0.567 356873 0.567 down up incorrect
OVLY.US Oak Valley Bancorp 20250220 0 27.26 27.72 27.13 27.49 7350 27.49 up down incorrect
OXBR.US Oxbridge Re Holdings Limited 20250220 0 5.81 5.81 5.32 5.34 42399 5.34 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20250220 0 0.84 0.88 0.81 0.88 18058 0.88 up up correct
OXLC.US Oxford Lane Capital Corp 20250220 0 5.11 5.12 5.06 5.11 5517700 5.014
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250220 0 23.751 23.83 23.55 23.83 3900 23.4081 up up correct
OXLCP.US Oxford Lane Capital Corp 20250220 0 24.18 24.2 24.17 24.17 3700 24.0391 down down correct
OXSQ.US Oxford Square Capital Corp 20250220 0 2.83 2.84 2.82 2.84 229421 2.8025 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250220 0 23.24 23.24 23.24 23.24 200 23.24
OXSQZ.US Oxford Square Capital Corp. 20250220 0 24.67 24.67 24.64 24.65 3100 24.65 down down correct
OZK.US Bank OZK 20250220 0 50.27 50.42 48.9 49.4 805773 49.4 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20250220 0 17.882 17.882 17.65 17.68 12500 17.68 down down correct
PAA.US Plains All American Pipeline L.P 20250220 0 20.51 20.63 20.26 20.62 2679997 20.62 up up correct
PAAS.US Pan American Silver Corp 20250220 0 24.41 25.81 24.4 25.5 5324377 25.393 up up correct
PACB.US Pacific Biosciences of California Inc 20250220 0 1.75 1.86 1.58 1.64 18745830 1.64 down down correct
PAGP.US Plains GP Holdings L.P 20250220 0 21.66 21.895 21.5 21.84 2363046 21.84 up up correct
PAHC.US Phibro Animal Health Corporation 20250220 0 23.93 24.14 22.96 22.97 381721 22.8555 down up incorrect
PALI.US Palisade Bio Inc 20250220 0 1.01 1.01 0.96 0.98 199692 0.98 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20250220 0 5.12 5.23 5.12 5.2 139530 5.0996 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20250220 0 203.83 203.97 194.8272 198.81 5878685 198.81 down down correct
PASG.US Passage Bio Inc 20250220 0 0.5355 0.5759 0.525 0.55 113510 0.55 up down incorrect
PATK.US Patrick Industries Inc 20250220 0 94.41 94.75 92.31 93 315537 93 down down correct
PAVM.US PAVmed Inc 20250220 0 0.8 0.82 0.7261 0.78 428037 0.78 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20250220 0 0.01 0.01 0.0064 0.0084 135168 0.0084 down down correct
PAX.US Patria Investments Limited 20250220 0 12.34 12.34 12.12 12.28 385400 12.1234 down down correct
PAYS.US PaySign Inc 20250220 0 3.18 3.24 2.9192 3.13 682299 3.13 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250220 0 10.59 10.615 10.23 10.43 2559358 10.43 down down correct
PAYX.US Paychex Inc 20250220 0 149.65 150.655 149.35 150.26 1356163 150.26 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20250220 0 14.95 15.1 14.95 15.08 2172 15.08 up up correct
PBFS.US Pioneer Bancorp Inc 20250220 0 11.86 11.88 11.645 11.75 20517 11.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20250220 0 17.13 17.255 17 17.255 7709 17.255 up up correct
PBLA.US Panbela Therapeutics Inc 20250220 0 0.32 0.325 0.32 0.32 1400 0.32
PBPB.US Potbelly Corporation 20250220 0 12.66 12.751 12.4 12.64 148804 12.64 down up incorrect
PBYI.US Puma Biotechnology Inc 20250220 0 2.87 2.94 2.85 2.92 209670 2.92 up down incorrect
PCAR.US PACCAR Inc 20250220 0 106.44 106.75 105.55 106.46 1804440 106.46 up up correct
PCB.US PCB Bancorp 20250220 0 19.82 20.1 19.55 19.67 14100 19.67 down down correct
PCH.US PotlatchDeltic Corporation 20250220 0 44.32 45.515 44.32 45.44 391596 44.9978 up up correct
PCRX.US Pacira BioSciences Inc 20250220 0 25.87 26.28 25.685 25.74 502702 25.74 down down correct
PCSA.US Processa Pharmaceuticals Inc 20250220 0 0.5712 0.58 0.5399 0.5501 92436 0.5501 down down correct
PCT.US PureCycle Technologies Inc 20250220 0 10.43 10.77 10.13 10.58 1600403 10.58 up up correct
PCTTU.US PureCycle Technologies Inc 20250220 0 13.01 13.01 13.01 13.01 0 13.01
PCTTW.US PureCycle Technologies Inc 20250220 0 3.25 3.4299 3.15 3.4 6286 3.4 up up correct
PCTY.US Paylocity Holding Corporation 20250220 0 210.44 211.415 203.49 206.42 435063 206.42 down up incorrect
PCVX.US Vaxcyte Inc 20250220 0 83.42 84.1 82.1 82.47 819160 82.47 down down correct
PCYO.US Pure Cycle Corporation 20250220 0 11.79 11.99 11.57 11.58 17397 11.58 down down correct
PDCO.US Patterson Companies Inc 20250220 0 31.05 31.1 31.04 31.06 726251 31.06 up up correct
PDD.US Pinduoduo Inc 20250220 0 128.06 130.74 123.48 124.41 10728200 124.41 down down correct
PDEX.US Pro 20250220 0 33.77 35.46 32.76 33.33 18957 33.33 down down correct
PDFS.US PDF Solutions Inc 20250220 0 22.46 24.73 22.25 24.56 597952 24.56 up up correct
PDLB.US PDL Community Bancorp 20250220 0 13.21 13.21 12.925 13.01 53815 13.01 down down correct
PDSB.US PDS Biotechnology Corporation 20250220 0 1.45 1.56 1.39 1.42 120286 1.42 down down correct
PDSKX.US PDSKX 20250220 0 25.93 25.93 25.93 25.93 0 25.93
PDSRX.US PDSRX 20250220 0 25.78 25.78 25.78 25.78 0 25.78
PDSYX.US PDSYX 20250220 0 26.24 26.24 26.24 26.24 0 26.24
PEB.US PH 20250220 0 16.8 17.1399 16.75 16.85 25330 16.85 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250220 0 28.71 28.71 27.4501 27.62 15110 27.4109 down down correct
PEBO.US Peoples Bancorp Inc 20250220 0 32.91 33.34 32.0609 32.51 118380 32.51 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250220 0 35.58 35.85 35.33 35.38 387681 35.2758 down down correct
PEGA.US Pegasystems Inc 20250220 0 83.76 84.71 81.42 81.5 1077757 81.5 down up incorrect
PENN.US Penn National Gaming Inc 20250220 0 21.655 21.675 20.93 21.31 2598746 21.31 down down correct
PEP.US PepsiCo Inc 20250220 0 145.11 149.1899 145 149.1 6789805 147.7933 up up correct
PERI.US Perion Network Ltd 20250220 0 8.57 8.71 8.3 8.54 795353 8.54 down down correct
PESI.US Perma 20250220 0 8.65 8.9 8.42 8.69 180762 8.69 up up correct
PETS.US PetMed Express Inc 20250220 0 4.5 4.52 4.38 4.41 239666 4.41 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20250220 0 0.58 0.58 0.55 0.57 18243 0.57 down down correct
PETZ.US TDH Holdings Inc 20250220 0 1.19 1.19 1.17 1.1777 7861 1.1777 down up incorrect
PFALX.US PFALX 20250220 0 7.13 7.13 7.13 7.13 0 7.0781
PFBC.US Preferred Bank 20250220 0 89.6 89.9 88.12 89.25 62786 89.25 down down correct
PFC.US Premier Financial Corp 20250220 0 29 29.185 28.62 28.96 120220 28.96 down down correct
PFFLX.US PFFLX 20250220 0 7.13 7.13 7.13 7.13 0 7.0801
PFG.US Principal Financial Group Inc 20250220 0 85.97 86.85 85.56 86.56 2081760 85.7767 up up correct
PFIS.US Peoples Financial Services Corp 20250220 0 51.1 51.9406 49.615 50.25 25409 49.6118 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250220 0 7.13 7.13 7.13 7.13 0 7.0752
PFLT.US PennantPark Floating Rate Capital Ltd 20250220 0 11.29 11.31 11.2 11.31 1567097 11.2038 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20250220 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20250220 0 52.37 53.5 52.37 53.1308 2192 53.1308 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250220 0 23.1 23.1 23.1 23.1 600 23.1
PGC.US Peapack 20250220 0 34.07 34.07 33.28 33.57 65593 33.57 down down correct
PGEN.US Precigen Inc 20250220 0 2.02 2.06 1.9002 1.97 1675341 1.97 down up incorrect
PGNY.US Progyny Inc 20250220 0 23.57 23.97 22.85 23.88 1317002 23.88 up up correct
PHAR.US Pharming Group NV 20250220 0 9.09 9.1248 8.53 8.95 6734 8.95 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20250220 0 5.76 5.76 5.495 5.54 639298 5.54 down down correct
PIIVX.US PIIVX 20250220 0 43 43 43 43 0 43
PHIO.US Phio Pharmaceuticals Corp 20250220 0 1.73 1.75 1.69 1.72 104928 1.72 down down correct
PHUN.US Phunware Inc 20250220 0 3.8 3.851 3.66 3.74 328100 3.74 down up incorrect
PHVS.US Pharvaris N.V 20250220 0 16.79 17.0025 16.5 16.5 21823 16.5 down down correct
PI.US Impinj Inc 20250220 0 103 103.49 100.6 100.81 426438 100.81 down down correct
PINC.US Premier Inc 20250220 0 18.71 19.025 18.64 18.9 975703 18.68 up up correct
PKBK.US Parke Bancorp Inc 20250220 0 20.08 20.08 19.69 19.79 8739 19.79 down up incorrect
PKOH.US Park 20250220 0 25.01 25.405 24.36 24.51 22136 24.51 down down correct
PLAB.US Photronics Inc 20250220 0 22.61 22.91 22.36 22.53 419252 22.53 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250220 0 24.86 25.02 23.86 24.13 1203794 24.13 down down correct
PLBC.US Plumas Bancorp 20250220 0 45.46 45.84 44.37 44.95 7400 44.95 down down correct
PLBY.US PLBY Group Inc 20250220 0 1.88 1.9241 1.82 1.83 248068 1.83 down down correct
PLCE.US The Children's Place Inc 20250220 0 9.55 9.8499 9.12 9.21 251574 9.21 down down correct
PLL.US Piedmont Lithium Inc 20250220 0 8.4 8.87 8.31 8.5 441324 8.5 up up correct
PLMR.US Palomar Holdings Inc 20250220 0 123.36 123.86 119.06 120.76 300095 120.76 down up incorrect
PLPC.US Preformed Line Products Company 20250220 0 141.22 141.22 137.7915 139.14 12704 139.14 down down correct
PLRX.US Pliant Therapeutics Inc 20250220 0 2.97 3.16 2.92 3.01 3634312 3.01 up down incorrect
PLSE.US Pulse Biosciences Inc 20250220 0 20.07 20.31 19.64 20 119054 20 down down correct
PLTK.US Playtika Holding Corp 20250220 0 7.2 7.2268 7.09 7.14 885961 7.14 down down correct
PLUG.US Plug Power Inc 20250220 0 1.77 1.77 1.68 1.75 51828070 1.75 down down correct
PLUS.US ePlus inc 20250220 0 69.74 69.855 68.97 69.06 181712 69.06 down up incorrect
PLXS.US Plexus Corp 20250220 0 140.3 141 137.6 139.66 161783 139.66 down down correct
PLYA.US Playa Hotels & Resorts N.V 20250220 0 13.35 13.35 13.32 13.34 2702723 13.34 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250220 0 1.5831 1.825 1.5831 1.81 129915 1.81 up down incorrect
PMFLX.US PMFLX 20250220 0 10.31 10.31 10.31 10.31 0 10.2753
PMT.US PC 20250220 0 19.81 19.87 19.6343 19.86 165687 19.4404 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20250220 0 30.32 31.48 29.5662 31.34 29385 31.34 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20250220 0 1.44 1.44 1.42 1.42 91724 1.42 down down correct
PNBK.US Patriot National Bancorp Inc 20250220 0 1.25 1.315 1.16 1.18 93270 1.18 down down correct
PNFP.US Pinnacle Financial Partners Inc 20250220 0 120.35 120.69 117.23 118.28 267876 118.28 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250220 0 25.015 25.03 24.77 24.82 15500 24.82 down up incorrect
PNNT.US PennantPark Investment Corporation 20250220 0 7.18 7.1991 7.15 7.19 285369 7.1069 up up correct
PNRG.US PrimeEnergy Resources Corporation 20250220 0 195.98 197.21 192.51 196.65 8681 196.65 up up correct
PNTG.US The Pennant Group Inc 20250220 0 26.74 26.82 25.75 25.76 87618 25.76 down up incorrect
POAI.US Predictive Oncology Inc 20250220 0 1.48 1.55 1.39 1.47 345400 1.47 down down correct
PODD.US Insulet Corporation 20250220 0 281.61 288.93 281.61 288.29 851472 288.29 up up correct
POLA.US Polar Power Inc 20250220 0 3.16 3.19 2.94 2.95 36204 2.95 down down correct
POOL.US Pool Corporation 20250220 0 357.89 366 337.62 344.32 995617 343.1173 down down correct
POWI.US Power Integrations Inc 20250220 0 65.02 66.82 65.02 66.7 954359 66.4689 up up correct
POWL.US Powell Industries Inc 20250220 0 192.5 194.5 184.4201 188.67 632054 188.67 down down correct
POWW.US AMMO Inc 20250220 0 1.87 1.87 1.805 1.83 454871 1.83 down down correct
POWWP.US AMMO Inc 20250220 0 20.77 22.29 20.63 21.21 28800 20.6909 up up correct
PPBI.US Pacific Premier Bancorp Inc 20250220 0 24.73 25.2 24.5 24.79 646699 24.79 up up correct
PPBT.US Purple Biotech Ltd 20250220 0 3.32 3.32 3.2 3.25 7346 3.25 down down correct
PPC.US Pilgrim's Pride Corporation 20250220 0 52.94 53 51.12 51.84 954249 51.84 down down correct
PPIH.US Perma 20250220 0 14.72 14.9 14.273 14.35 23392 14.35 down down correct
PPSI.US Pioneer Power Solutions Inc 20250220 0 4.17 4.17 3.78 3.85 85235 3.85 down down correct
PPTA.US Midas Gold Corp. 20250220 0 9.27 9.4034 8.8 9.23 850724 9.23 down down correct
PRAA.US PRA Group Inc 20250220 0 23.4 23.69 21.62 22.67 584634 22.67 down down correct
PRAX.US Praxis Precision Medicines Inc 20250220 0 80.4 80.555 76.26 79.54 330124 79.54 down down correct
PRCH.US Porch Group Inc 20250220 0 5.17 5.1719 4.65 4.81 776657 4.81 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250220 0 67.21 68.375 65.29 65.39 862814 65.39 down down correct
PRDEX.US PREDEX Funds 20250220 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20250220 0 26.98 27.64 26.425 27.17 659736 27.0302 up up correct
PRFX.US PainReform Ltd 20250220 0 3.41 3.5299 3.26 3.48 131204 3.48 up down incorrect
PRGS.US Progress Software Corporation 20250220 0 56.56 56.865 56.16 56.56 667565 56.56
PRIM.US Primoris Services Corporation 20250220 0 71.6 72.07 66.43 67.8 1631376 67.8 down down correct
PRIVX.US Sharespost 100 Fund 20250220 0 42.19 42.19 42.19 42.19 0 42.19
PRLD.US Prelude Therapeutics Incorporated 20250220 0 0.9149 0.95 0.868 0.9025 167023 0.9025 down down correct
PRLVX.US PRLVX 20250220 0 41.42 41.42 41.42 41.42 0 41.42
PROC.US Procaps Group S.A. Ordinary Shares 20250220 0 1.33 1.33 1.33 1.33 0 1.33
PROF.US Profound Medical Corp 20250220 0 7.05 7.4486 6.92 7.44 132426 7.44 up up correct
PROV.US Provident Financial Holdings Inc 20250220 0 15.51 15.51 15.51 15.51 852 15.51
PTC.US PTC Inc 20250220 0 169.81 169.81 164.43 165.76 1024502 165.76 down down correct
PRPH.US ProPhase Labs Inc 20250220 0 0.7569 0.78 0.5555 0.59 92309797 0.59 down down correct
PRPL.US Purple Innovation Inc 20250220 0 1.01 1.04 0.9709 0.9782 340640 0.9782 down up incorrect
PRPO.US Precipio Inc 20250220 0 8.33 9.64 8.32 9.64 87642 9.64 up up correct
PRQR.US ProQR Therapeutics N.V 20250220 0 2.63 2.67 2.47 2.58 199911 2.58 down down correct
PRTA.US Prothena Corporation plc 20250220 0 15 15.3225 14.79 15.25 357704 15.25 up up correct
PRTC.US PureTech Health plc 20250220 0 18.89 18.89 18.35 18.35 2594 18.35 down down correct
PRTG.US Portage Biotech Inc 20250220 0 4.52 4.96 4.46 4.69 57401 4.69 up up correct
PRTH.US Priority Technology Holdings Inc 20250220 0 11.98 12.0899 11.49 11.82 480717 11.82 down down correct
PRTS.US CarParts.com Inc 20250220 0 1.04 1.06 0.956 0.9913 549764 0.9913 down down correct
PRVA.US Privia Health Group Inc 20250220 0 25.2 25.54 24.545 24.64 840240 24.64 down down correct
PSA.US PQ 20250220 0 16.67 16.7546 16.64 16.73 31672 16.4827 up up correct
PSEC.US Prospect Capital Corporation 20250220 0 4.4 4.465 4.4 4.45 2772394 4.4042 up up correct
PSHG.US Performance Shipping Inc 20250220 0 1.64 1.68 1.62 1.68 56800 1.68 up up correct
PSMT.US PriceSmart Inc 20250220 0 87.6 89.81 87.01 89.56 256978 89.56 up up correct
PSNL.US Personalis Inc 20250220 0 5.74 5.78 5.08 5.43 1045124 5.43 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250220 0 18.08 18.08 18.08 18.08 0 18.08
PSTV.US Plus Therapeutics Inc 20250220 0 1.2 1.3 1.17 1.2 162900 1.2
PT.US Pintec Technology Holdings Limited 20250220 0 1.1 1.15 1.08 1.09 45393 1.09 down down correct
PTCT.US PTC Therapeutics Inc 20250220 0 50.33 50.665 49.57 50.38 497130 50.38 up up correct
PTDEX.US PREDEX 20250220 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20250220 0 8.86 9.035 8.74 8.83 5825808 8.745 down down correct
PTGX.US Protagonist Therapeutics Inc 20250220 0 38.41 39.07 37.83 38.49 618655 38.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20250220 0 0.2614 0.2614 0.2521 0.26 33894 0.26 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20250220 0 14.58 14.86 14.27 14.33 1615606 14.33 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20250220 0 17.35 17.44 17.25 17.38 51926 17.38 up up correct
PTON.US Peloton Interactive Inc 20250220 0 9.64 9.65 8.98 9.05 11052940 9.05 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20250220 0 0.148 0.15 0.121 0.132 16376900 0.132 down down correct
PTVE.US Pactiv Evergreen Inc 20250220 0 17.82 17.86 17.82 17.82 413531 17.82
PUBM.US PubMatic Inc 20250220 0 15.11 15.12 14.6 14.79 362374 14.79 down down correct
PUCK.US Goal Acquisitions Corp 20250220 0 12.5 12.5 12.5 12.5 0 12.5
PUCKU.US Goal Acquisitions Corp 20250220 0 12.99 12.99 12.99 12.99 0 12.99
PULM.US Pulmatrix Inc 20250220 0 9.51 9.59 8.8 9.01 43026 9.01 down down correct
PVBC.US Provident Bancorp Inc 20250220 0 12.48 12.5729 12.42 12.42 23819 12.42 down down correct
PWDEX.US PREDEX 20250220 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20250220 0 30.09 30.62 30.09 30.48 7799 30.1345 up up correct
PWP.US Perella Weinberg Partners 20250220 0 24.2 24.2 23.42 23.7 771900 23.7 down up incorrect
PXLW.US Pixelworks Inc 20250220 0 0.86 0.88 0.8495 0.8754 145889 0.8754 up down incorrect
PXS.US Pyxis Tankers Inc 20250220 0 3.68 3.7 3.61 3.68 7127 3.68
PXSAW.US Pyxis Tankers Inc 20250220 0 0.1496 0.1499 0.1011 0.13 7 0.13 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20250220 0 22.22 22.25 22.22 22.22 570888 22.22
PYPD.US PolyPid Ltd 20250220 0 3.08 3.195 2.89 3 19000 3 down down correct
PYPL.US PayPal Holdings Inc 20250220 0 78.12 78.17 76.85 77.63 9319300 77.63 down down correct
PYXS.US Pyxis Oncology Inc. 20250220 0 1.37 1.375 1.3 1.36 358818 1.36 down down correct
PZZA.US Papa John's International Inc 20250220 0 49.27 49.32 47.715 48.46 930748 48.46 down down correct
QCOM.US QUALCOMM Incorporated 20250220 0 176 176.39 172.9 173.7 6316412 172.7684 down down correct
QCRH.US QCR Holdings Inc 20250220 0 76.57 77.12 75.5 76.67 64452 76.6079 up up correct
QDEL.US Quidel Corporation 20250220 0 41.7 42.03 40.4 41.03 620168 41.03 down down correct
QFIN.US 360 DigiTech Inc 20250220 0 45.28 45.9 41.85 42.42 1502149 42.42 down down correct
QH.US Quhuo Limited 20250220 0 1.4 1.5 1.3501 1.44 41890 1.44 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20250220 0 2.63 2.71 2.585 2.6 78300 2.6 down down correct
QLGN.US Qualigen Therapeutics Inc 20250220 0 3.5 3.71 3.5 3.62 10986 3.62 up up correct
QLYS.US Qualys Inc 20250220 0 145.5 145.5 138.14 139.4 280925 139.4 down up incorrect
QMCO.US Quantum Corporation 20250220 0 16.26 17.4 15.6127 16.4 2067968 16.4 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250220 0 0.318 0.35 0.316 0.333 1975600 0.333 up up correct
QNST.US QuinStreet Inc 20250220 0 22.49 22.61 21 21.05 553953 21.05 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250220 0 27.43 27.5 27.26 27.28 123812 26.6472 down down correct
QRHC.US Quest Resource Holding Corporation 20250220 0 4.68 4.7 4.36 4.38 75127 4.38 down down correct
QRTEA.US Qurate Retail Inc 20250220 0 0.365 0.375 0.355 0.36 1017336 0.36 down down correct
QRTEB.US Qurate Retail Inc 20250220 0 2 2.11 2 2.02 4433 2.02 up up correct
QRTEP.US Qurate Retail Inc 20250220 0 39.33 39.75 39.2 39.2 24524 37.145 down up incorrect
QRVO.US Qorvo Inc 20250220 0 79 79.925 76.88 77.1 1606500 77.1 down down correct
QSI.US Quantum 20250220 0 1.94 1.97 1.83 1.89 6703200 1.89 down down correct
QSIAW.US Quantum 20250220 0 0.6 0.64 0.59 0.5901 27408 0.5901 down down correct
QTRX.US Quanterix Corporation 20250220 0 7.78 7.85 7.54 7.58 387383 7.58 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250220 0 8.52 8.65 7.9332 8.09 21476230 8.09 down down correct
QUIK.US QuickLogic Corporation 20250220 0 8.38 8.52 7.87 8.13 197625 8.13 down down correct
QURE.US uniQure N.V 20250220 0 13.3 13.3 12.9 12.96 347032 12.96 down down correct
RAIL.US FreightCar America Inc 20250220 0 9.71 9.86 9.335 9.38 158066 9.38 down down correct
RAIN.US Rain Therapeutics Inc 20250220 0 2.7677 3.2283 2.6235 2.7691 1036 2.7691 up up correct
RAND.US Rand Capital Corporation 20250220 0 28 28.9601 27.142 28.5 21701 28.1624 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250220 0 1.67 1.77 1.59 1.73 346779 1.73 up down incorrect
RAPT.US RAPT Therapeutics Inc 20250220 0 1.2 1.29 1.2 1.26 470900 1.26 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20250220 0 44.38 44.88 44 44.48 618722 44.48 up up correct
RAVE.US RAVE Restaurant Group Inc 20250220 0 2.65 2.6788 2.5558 2.61 13903 2.61 down down correct
RBB.US RBB Bancorp 20250220 0 17.57 17.57 17.21 17.45 23392 17.45 down down correct
RBBN.US Ribbon Communications Inc 20250220 0 4.99 5.03 4.84 4.95 759344 4.95 down up incorrect
RBCAA.US Republic Bancorp Inc 20250220 0 66.69 67.3315 66.1 66.63 14310 66.63 down down correct
RBCN.US Rubicon Technology Inc 20250220 0 2.11 2.11 2.11 2.11 0 2.11
RBKB.US Rhinebeck Bancorp Inc 20250220 0 10.02 10.03 9.91 9.992 6603 9.992 down down correct
RCAT.US Red Cat Holdings Inc 20250220 0 8.74 8.77 8.202 8.5 4923406 8.5 down down correct
RCEL.US AVITA Medical Inc 20250220 0 10.31 10.31 9.78 9.95 249488 9.95 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250220 0 9.28 9.28 9.28 9.28 0 9.28
RCICX.US Resource Credit Income Fund Class C 20250220 0 9.39 9.39 9.39 9.39 0 9.39
RCIIX.US Resource Credit Income Fund Class I Shar 20250220 0 9.28 9.28 9.28 9.28 0 9.28
RCILX.US RCILX 20250220 0 9.28 9.28 9.28 9.28 0 9.28
RCIWX.US Resource Credit Income Fund Class W Shar 20250220 0 9.27 9.27 9.27 9.27 0 9.27
RCKT.US Rocket Pharmaceuticals Inc 20250220 0 10.91 11.0883 10.75 10.87 868707 10.87 down up incorrect
RCKY.US Rocky Brands Inc 20250220 0 23.52 23.95 23.3701 23.88 16196 23.698 up up correct
RCMT.US RCM Technologies Inc 20250220 0 19.68 19.78 19.32 19.35 30359 19.35 down down correct
RCON.US Recon Technology Ltd 20250220 0 2.105 2.17 2.08 2.08 2315 2.08 down up incorrect
RDCM.US RADCOM Ltd 20250220 0 13.35 13.879 12.5756 13.79 178018 13.79 up up correct
RDFN.US Redfin Corporation 20250220 0 8.94 8.99 8.41 8.64 5219874 8.64 down down correct
RDHL.US RedHill Biopharma Ltd 20250220 0 4.99 4.99 4.8739 4.9 7198 4.9 down down correct
RDI.US Reading International Inc 20250220 0 1.5273 1.55 1.4249 1.5 148213 1.5 down down correct
RDIB.US Reading International Inc 20250220 0 6.86 6.86 6.86 6.86 125 6.86
RDNT.US RadNet Inc 20250220 0 64.09 64.66 62 62.67 828352 62.67 down up incorrect
RDUS.US Radius Health Inc 20250220 0 12.8 13.3 12.505 13.07 292581 13.07 up up correct
RDVT.US Red Violet Inc 20250220 0 41.8 41.8 39.85 40.24 74024 40.24 down down correct
RDWR.US Radware Ltd 20250220 0 23.44 23.44 22.935 23.4 123064 23.4 down down correct
REAL.US The RealReal Inc 20250220 0 7.97 7.99 7.64 7.96 4216642 7.96 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20250220 0 5.51 5.57 5.325 5.51 1001050 5.51
REE.US REE Automotive Ltd. 20250220 0 8.01 8.0421 7.71 7.85 18995 7.85 down up incorrect
REED.US Reed's Inc 20250220 0 1.23 1.26 1.23 1.26 400 1.26 up up correct
REFR.US Research Frontiers Incorporated 20250220 0 1.41 1.41 1.38 1.391 9177 1.391 down down correct
REG.US Regency Centers Corporation 20250220 0 73.24 73.53 72.79 73.28 788439 72.5791 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20250220 0 688.05 703.14 685.45 696.02 627500 696.02 up up correct
REKR.US Rekor Systems Inc 20250220 0 2 2.035 1.84 1.84 6778500 1.84 down down correct
RELI.US Reliance Global Group Inc 20250220 0 1.52 1.52 1.41 1.46 59626 1.46 down down correct
RELL.US Richardson Electronics Ltd 20250220 0 13.46 13.55 13.26 13.34 31440 13.34 down down correct
RELY.US Remitly Global Inc. Common Stock 20250220 0 26.89 27.27 25.5 25.79 5907019 25.79 down down correct
REPL.US Replimune Group Inc 20250220 0 13.72 14.779 13.4 14.31 1048947 14.31 up up correct
RETO.US ReTo Eco 20250220 0 3.8 7.502 3.251 4.1 2673139 4.1 up down incorrect
REYN.US Reynolds Consumer Products Inc 20250220 0 23.71 24.16 23.71 24.12 678354 24.12 up up correct
RFIL.US RF Industries Ltd 20250220 0 5.054 5.22 5.02 5.21 11420 5.21 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250220 0 4.3 4.4753 4.08 4.1 11855 4.1 down up incorrect
RGCO.US RGC Resources Inc 20250220 0 20.8564 21.4499 20.33 20.33 10785 20.33 down down correct
RGEN.US Repligen Corporation 20250220 0 157.9 169 157.88 162.67 1769309 162.67 up up correct
RGLD.US Royal Gold Inc 20250220 0 149.2 152.37 149.2 152.24 407920 152.24 up up correct
RGLS.US Regulus Therapeutics Inc 20250220 0 1.3 1.32 1.22 1.27 214291 1.27 down down correct
RGNX.US REGENXBIO Inc 20250220 0 7.38 7.585 7.32 7.36 548522 7.36 down down correct
RILYM.US RILYM 20250220 0 25.09 25.09 25.01 25.03 135200 25.03 down down correct
RGP.US Resources Connection Inc 20250220 0 7.93 7.93 7.64 7.67 261878 7.67 down down correct
RIBT.US RiceBran Technologies 20250220 0 0.0004 0.0004 0.0004 0.0004 297 0.0004
RICK.US RCI Hospitality Holdings Inc 20250220 0 54.21 54.21 52.51 53.57 50207 53.4874 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20250220 0 20.54 21.045 20.11 20.83 98998 20.83 up up correct
RILY.US B. Riley Financial Inc 20250220 0 3.35 3.387 2.9501 3.08 1848679 3.08 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250220 0 20.49 20.49 20.25 20.3 82000 20.3 down down correct
RILYN.US B. Riley Financial Inc 20250220 0 12.35 12.35 11.55 11.58 53600 11.58 down up incorrect
RILYP.US B. Riley Financial Inc 20250220 0 4 4.12 3.28 3.44 33400 3.44 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250220 0 9.26 9.26 8.52 8.78 52500 8.78 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250220 0 7.96 7.96 7.4 7.5 210000 7.5 down down correct
RIOT.US Riot Blockchain Inc 20250220 0 11.785 12.01 11.41 11.6 23848039 11.6 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250220 0 13.93 14.05 13.28 13.61 53113621 13.61 down down correct
RKDA.US Arcadia Biosciences Inc 20250220 0 4.41 4.51 4.104 4.395 11696 4.395 down down correct
RKLB.US Rocket Lab USA Inc. 20250220 0 25.98 26.1499 23.87 25.26 22884770 25.26 down down correct
RLAY.US Relay Therapeutics Inc 20250220 0 4.17 4.2397 4.02 4.09 1172114 4.09 down down correct
RLMD.US Relmada Therapeutics Inc 20250220 0 0.33 0.3301 0.3105 0.314 606271 0.314 down down correct
RLYB.US Rallybio Corporation Common Stock 20250220 0 0.78 0.8437 0.75 0.7701 45719 0.7701 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20250220 0 13.43 13.7 13.41 13.41 22200 13.2491 down down correct
RMBL.US RumbleON Inc 20250220 0 4.16 4.35 4.01 4.11 74377 4.11 down down correct
RMBS.US Rambus Inc 20250220 0 66.16 66.92 64.3294 64.95 672525 64.95 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250220 0 1.75 1.7502 1.68 1.68 11124 1.68 down down correct
RMNI.US Rimini Street Inc 20250220 0 3.49 3.6555 3.305 3.32 103251 3.32 down down correct
RMR.US The RMR Group Inc 20250220 0 17.84 18.06 17.75 18.02 279243 18.02 up up correct
RMTI.US Rockwell Medical Inc 20250220 0 1.848 1.848 1.79 1.8 162384 1.8 down down correct
RNA.US Avidity Biosciences Inc 20250220 0 32.01 33.37 31.11 32.53 1195955 32.53 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250220 0 10.27 10.27 9.11 9.37 78675 9.37 down down correct
RNST.US Renasant Corporation 20250220 0 37.43 37.64 36.87 37.34 455854 37.1017 down down correct
RNW.US Renew Energy Global PLC 20250220 0 6.46 6.47 6.24 6.35 1714472 6.35 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20250220 0 0.13 0.157 0.09 0.157 7100 0.157 up up correct
RNXT.US RenovoRx Inc. Common Stock 20250220 0 1.11 1.12 1 1.03 262900 1.03 down down correct
ROAD.US Construction Partners Inc 20250220 0 79.55 80.12 75.5016 76.91 479456 76.91 down up incorrect
ROCK.US Gibraltar Industries Inc 20250220 0 64.8 65.955 62.7 65.28 429570 65.28 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250220 0 10.66 10.785 10.62 10.72 3936462 10.72 up up correct
ROKU.US Roku Inc 20250220 0 94.22 95.03 90.43 92.79 3601147 92.79 down down correct
ROOT.US Root Inc 20250220 0 117.26 117.26 103.1548 111.23 541326 111.23 down down correct
ROST.US Ross Stores Inc 20250220 0 139.14 139.67 137.12 139.09 2442277 138.6413 down down correct
RPAY.US Repay Holdings Corporation 20250220 0 7.38 7.41 7.215 7.28 383262 7.28 down up incorrect
RPD.US Rapid7 Inc 20250220 0 33.61 33.78 32.02 32.68 1213958 32.68 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250220 0 3.7 3.708 3.44 3.66 291957 3.66 down down correct
RPRX.US Royalty Pharma plc 20250220 0 32.28 33.69 32.28 33.33 8301150 33.11 up up correct
RPTX.US Repare Therapeutics Inc 20250220 0 1.3 1.33 1.2797 1.32 92472 1.32 up up correct
RRBI.US Red River Bancshares Inc 20250220 0 57.41 57.79 56.75 57.12 5300 56.993 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20250220 0 4.76 4.9 4.6749 4.83 254564 4.83 up down incorrect
RRR.US Red Rock Resorts Inc 20250220 0 52.58 53.065 52.23 52.79 333099 52.497 up up correct
RSLS.US ReShape Lifesciences Inc 20250220 0 1.33 1.36 1.18 1.23 3430500 1.23 down down correct
RSSS.US Research Solutions Inc 20250220 0 3.26 3.32 3.225 3.25 180225 3.25 down down correct
RSVR.US Reservoir Media Inc 20250220 0 7.84 8.2 7.275 7.88 41394 7.88 up up correct
RSVRW.US Reservoir Media Management Inc 20250220 0 0.98 0.98 0.8 0.8 1100 0.8 down up incorrect
RUN.US Sunrun Inc 20250220 0 8.59 8.67 8.315 8.54 6146491 8.54 down down correct
RUSHA.US Rush Enterprises Inc 20250220 0 61.41 61.66 57.82 58.3 354049 58.1201 down down correct
RUSHB.US Rush Enterprises Inc 20250220 0 58 58 54.59 54.98 28448 54.8062 down down correct
RVMD.US Revolution Medicines Inc 20250220 0 42.55 42.76 41.63 42.26 793968 42.26 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250220 0 1.7 1.7 1.58 1.63 1318100 1.63 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250220 0 0.1659 0.1659 0.142 0.143 2212 0.143 down down correct
RVSB.US Riverview Bancorp Inc 20250220 0 5.2 5.23 5.19 5.19 26163 5.19 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250220 0 11.54 11.635 11.5 11.62 231200 11.62 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20250220 0 10.86 10.87 9.52 10.35 38573160 10.35 down down correct
RXST.US RxSight Inc. Common Stock 20250220 0 30.62 30.995 30.23 30.33 494525 30.33 down down correct
RXT.US Rackspace Technology Inc 20250220 0 2.91 2.92 2.761 2.88 836818 2.88 down down correct
RYAAY.US Ryanair Holdings plc 20250220 0 44.65 45.67 44.65 45.53 1430011 45.53 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250220 0 57.81 58.39 56.64 57.74 266669 57.74 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20250220 0 24.95 25.03 24.9 24.97 27240 24.6114 up up correct
RZLT.US Rezolute Inc 20250220 0 4.75 4.75 4.51 4.63 337779 4.63 down down correct
SABR.US Sabre Corporation 20250220 0 3.56 4.17 3.535 4.15 12899600 4.15 up up correct
SABS.US SAB Biotherapeutics Inc 20250220 0 2.04 2.0917 1.95 1.95 52315 1.95 down down correct
SABSW.US SAB Biotherapeutics Inc 20250220 0 0.0301 0.0301 0.03 0.03 429 0.03 down down correct
SAFT.US Safety Insurance Group Inc 20250220 0 76.67 77.742 76.425 77.61 37246 76.6926 up up correct
SAGE.US Sage Therapeutics Inc 20250220 0 7.04 7.22 7 7.15 2181043 7.15 up up correct
SAIA.US Saia Inc 20250220 0 473.14 473.14 449.12 453.9 365811 453.9 down down correct
SALM.US Salem Media Group Inc 20250220 0 0.6726 0.7869 0.63 0.685 66975 0.685 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20250220 0 19 19.03 18.78 18.78 9909 18.5568 down down correct
SANA.US Sana Biotechnology Inc 20250220 0 3.07 3.16 3.05 3.06 1290557 3.06 down up incorrect
SANM.US Sanmina Corporation 20250220 0 90.45 90.52 88.02 88.56 227352 88.56 down down correct
SANW.US S&W Seed Company 20250220 0 7.87 8.1 7.43 7.75 7669 7.75 down down correct
SASR.US Sandy Spring Bancorp Inc 20250220 0 33.63 33.701 32.66 32.99 185384 32.99 down down correct
SATS.US EchoStar Corporation 20250220 0 29.84 30.255 29.43 30.17 1661690 30.17 up down incorrect
SAVA.US Cassava Sciences Inc 20250220 0 2.78 2.84 2.68 2.7 1373100 2.7 down down correct
SBAC.US SBA Communications Corporation 20250220 0 207.48 210.3 206.29 210.03 485440 208.9531 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20250220 0 28.65 29.29 28.65 29.14 318806 28.9337 up up correct
SBET.US Sharplink Gaming Ltd 20250220 0 0.51 0.51 0.47 0.48 240800 0.48 down up incorrect
SBFG.US SB Financial Group Inc 20250220 0 22.87 23.005 22.34 22.67 12904 22.67 down down correct
SBGI.US Sinclair Broadcast Group Inc 20250220 0 14.86 14.99 14.69 14.81 191112 14.5529 down down correct
SBLK.US Star Bulk Carriers Corp 20250220 0 15.15 16.05 15.1 16 4984582 15.9054 up down incorrect
SBNY.US Signature Bank 20250220 0 1 1.15 1 1.15 40400 1.15 up up correct
SBRA.US Sabra Health Care REIT Inc 20250220 0 16.42 16.64 15.87 16.39 2894301 16.39 down down correct
SBSI.US Southside Bancshares Inc 20250220 0 31 31.08 30.4 30.75 79257 30.75 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20250220 0 4.66 4.7 4.65 4.65 18992 4.65 down down correct
SBUX.US Starbucks Corporation 20250220 0 112.17 113.5 111.96 113.34 6343800 113.34 up up correct
SCHL.US Scholastic Corporation 20250220 0 19.98 19.98 19.35 19.73 378879 19.73 down down correct
SCKT.US Socket Mobile Inc 20250220 0 1.2001 1.265 1.2001 1.22 4942 1.22 up up correct
SCOR.US comScore Inc 20250220 0 7 7.37 6.57 6.57 20405 6.57 down down correct
SCPH.US scPharmaceuticals Inc 20250220 0 3.46 3.5635 3.34 3.36 334780 3.36 down down correct
SCPS.US Scopus BioPharma Inc 20250220 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250220 0 37.45 38.05 36.71 37.82 170641 37.82 up up correct
SCVL.US Shoe Carnival Inc 20250220 0 22.96 23.13 22.58 22.62 309199 22.62 down down correct
SCYX.US SCYNEXIS Inc 20250220 0 1.1 1.13 1.09 1.105 118840 1.105 up up correct
SDGR.US Schrödinger Inc 20250220 0 25.81 25.93 23.5 24 1500915 24 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20250220 0 3.36 3.434 3.27 3.3 94938 3.3 down down correct
SEAC.US SeaChange International Inc 20250220 0 6.53 6.53 6.53 6.53 35 6.53
SEAT.US Vivid Seats Inc. Class A Common Stock 20250220 0 4.3 4.37 4.19 4.32 740510 4.32 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250220 0 0.3 0.35 0.3 0.3 2400 0.3
SEDG.US SolarEdge Technologies Inc 20250220 0 19.33 19.5809 17.13 18.19 9061738 18.19 down down correct
SEED.US Origin Agritech Limited 20250220 0 2.1101 2.1101 1.92 2.04 56167 2.04 down down correct
SEER.US Seer Inc 20250220 0 2.34 2.38 2.24 2.29 551659 2.29 down down correct
SEIC.US SEI Investments Company 20250220 0 82.54 82.79 81.36 82.24 499810 82.24 down up incorrect
SELF.US Global Self Storage Inc 20250220 0 5.12 5.25 5.12 5.135 15472 5.0622 up up correct
SENEA.US Seneca Foods Corporation 20250220 0 79.37 80 77.08 79.57 16731 79.57 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20250220 0 4.25 4.46 4.18 4.27 134989 4.27 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20250220 0 50.56 50.56 50.56 50.56 1053 50.56
SFBS.US ServisFirst Bancshares Inc 20250220 0 89.17 89.76 87.62 88.84 200396 88.84 down down correct
SFIX.US Stitch Fix Inc 20250220 0 5.36 5.42 5.13 5.4 1379196 5.4 up up correct
SFM.US Sprouts Farmers Market Inc 20250220 0 171.75 174.12 168.28 169.8 2317586 169.8 down up incorrect
SFNC.US Simmons First National Corporation 20250220 0 22.17 22.27 21.75 21.91 389248 21.679 down up incorrect
SFST.US Southern First Bancshares Inc 20250220 0 34.91 35.11 34.485 34.65 13729 34.65 down down correct
SGA.US Saga Communications Inc 20250220 0 12.17 12.205 12.01 12.14 6303 12.14 down down correct
SGBX.US SG Blocks Inc 20250220 0 0.6898 0.718 0.6274 0.6527 327045 0.6527 down down correct
SGC.US Superior Group of Companies Inc 20250220 0 14.72 15.05 14.6314 14.69 43215 14.69 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20250220 0 2.76 2.87 2.73 2.76 221999 2.76
SGMA.US SigmaTron International Inc 20250220 0 1.48 1.5 1.41 1.46 78243 1.46 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250220 0 11.36 11.74 11.16 11.73 544990 11.73 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20250220 0 1.1 1.16 1.09 1.12 3581780 1.12 up up correct
SGRP.US SPAR Group Inc 20250220 0 1.87 1.9199 1.85 1.86 9737 1.86 down up incorrect
SGRY.US Surgery Partners Inc 20250220 0 25.73 25.885 25.6 25.67 752774 25.67 down down correct
SHBI.US Shore Bancshares Inc 20250220 0 16.13 16.22 15.79 15.92 180065 15.92 down down correct
SHC.US Sotera Health Company 20250220 0 13.65 13.74 13.46 13.52 766574 13.52 down down correct
SHEN.US Shenandoah Telecommunications Company 20250220 0 11.21 12.04 9.77 10.62 623480 10.62 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20250220 0 7.15 7.42 7 7.34 346734 7.34 up up correct
SHLS.US Shoals Technologies Group Inc 20250220 0 4.38 4.69 4.35 4.59 6873430 4.59 up up correct
SHO.US PI 20250220 0 19.89 19.89 19.5 19.84 12190 19.84 down down correct
SHOO.US Steven Madden Ltd 20250220 0 39.04 39.27 38.3 38.7 489147 38.4187 down down correct
SHYF.US The Shyft Group Inc 20250220 0 13.23 13.75 11.58 12.4 296310 12.3406 down down correct
SIBN.US SI 20250220 0 17.97 18.0589 17.3 18 314566 18 up up correct
SIEB.US Siebert Financial Corp 20250220 0 2.8 2.8254 2.6981 2.79 5175 2.79 down down correct
SIFY.US Sify Technologies Limited 20250220 0 5.12 5.71 5.02 5.36 551071 5.36 up up correct
SIGA.US SIGA Technologies Inc 20250220 0 6 6.18 5.94 6.12 517176 6.12 up up correct
SIGI.US Selective Insurance Group Inc 20250220 0 79.71 79.955 78.73 79.33 465125 79.33 down up incorrect
SIGIP.US Selective Insurance Group Inc 20250220 0 17.677 17.885 17.677 17.795 2400 17.512 up up correct
SILC.US Silicom Ltd 20250220 0 17.02 17.06 16.62 16.62 18716 16.62 down down correct
SIMO.US Silicon Motion Technology Corporation 20250220 0 59 60.4 58.89 59.71 535617 59.71 up down incorrect
SINT.US Sintx Technologies Inc 20250220 0 4.67 4.95 3.98 4.8 1037620 4.8 up down incorrect
SIRI.US Sirius XM Holdings Inc 20250220 0 25.25 25.74 25.11 25.19 3555700 25.19 down down correct
SISI.US Shineco Inc 20250220 0 1.13 1.13 1.08 1.1 16501 1.1 down up incorrect
SITM.US SiTime Corporation 20250220 0 178.06 183.8899 175.9 180.11 202981 180.11 up up correct
SJ.US Scienjoy Holding Corporation 20250220 0 0.88 0.9 0.8766 0.9 3509 0.9 up up correct
SKIN.US The Beauty Health Company 20250220 0 1.68 1.68 1.5946 1.6 300547 1.6 down down correct
SKYT.US SkyWater Technology Inc 20250220 0 10.52 10.8314 10.195 10.39 586034 10.39 down down correct
SKYW.US SkyWest Inc 20250220 0 100.8 101.68 99.22 101.01 578878 101.01 up down incorrect
SLAB.US Silicon Laboratories Inc 20250220 0 156.55 158.76 154.5 158.7 296906 158.7 up up correct
SLDB.US Solid Biosciences Inc 20250220 0 6.495 6.5 5.65 6 4411500 6 down down correct
SNY.US Sanofi 20250220 0 53.6 54.2498 53.6 54.13 1144395 54.13 up up correct
SLGL.US Sol 20250220 0 0.5676 0.605 0.5676 0.6 30840 0.6 up up correct
SLGN.US Silgan Holdings Inc 20250220 0 54.65 55.52 54.25 55.52 751691 55.2962 up up correct
SLM.US SLM Corporation 20250220 0 32.55 32.6 31.435 32.03 3434206 31.887 down down correct
SLMBP.US SLM Corporation 20250220 0 75.73 75.8795 75.55 75.55 7001 73.9581 down down correct
SLN.US Silence Therapeutics plc 20250220 0 5.02 5.075 4.71 5 275185 5 down down correct
SLNG.US Stabilis Solutions Inc 20250220 0 7.02 7.58 7.02 7.38 31800 7.38 up up correct
SLNH.US Soluna Holdings Inc 20250220 0 1.49 1.49 1.36 1.45 400907 1.45 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250220 0 7.21 7.21 7.21 7.21 29 7.21
SLNO.US Soleno Therapeutics Inc 20250220 0 47.34 47.84 46.24 47.42 323429 47.42 up up correct
SLP.US Simulations Plus Inc 20250220 0 35.78 35.87 31.83 31.84 270734 31.84 down down correct
SLRC.US SLR Investment Corp 20250220 0 17.84 17.84 17.63 17.74 135447 17.3094 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20250220 0 1.43 1.43 1.34 1.35 52292 1.35 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20250220 0 1.28 1.32 1.22 1.31 1908485 1.31 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250220 0 24.482 24.482 24.482 24.482 0 24.482
SMBC.US Southern Missouri Bancorp Inc 20250220 0 59.95 60.22 58.9 59.69 32210 59.69 down down correct
SMBK.US SmartFinancial Inc 20250220 0 35.81 35.94 35.11 35.53 27670 35.53 down down correct
SMCI.US Super Micro Computer Inc 20250220 0 57.21 62.47 54.3 59.27 181555203 59.27 up up correct
SMID.US Smith 20250220 0 37.1 37.66 36.42 37.11 5951 37.11 up down incorrect
SMIT.US Schmitt Industries Inc 20250220 0 0.0181 0.0181 0.0181 0.0181 0 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20250220 0 51.96 53.23 50.18 52.24 273624 52.24 up up correct
SMMT.US Summit Therapeutics Inc 20250220 0 21.52 23.13 21.4 23.06 3319900 23.06 up up correct
SMPL.US The Simply Good Foods Company 20250220 0 37.2 37.31 36.71 37.11 803370 37.11 down down correct
SMSI.US Smith Micro Software Inc 20250220 0 1.39 1.43 1.33 1.43 131801 1.43 up up correct
SMTC.US Semtech Corporation 20250220 0 37.99 39.86 37.91 38.71 2637309 38.71 up up correct
SMTI.US Sanara MedTech Inc 20250220 0 35.31 35.8999 34.54 35.31 11782 35.31
SNAX.US Stryve Foods Inc 20250220 0 0.67 0.68 0.5512 0.591 103573 0.591 down down correct
SNAXW.US Stryve Foods Inc 20250220 0 0.017 0.017 0.017 0.017 100 0.017
SNBR.US Sleep Number Corporation 20250220 0 15.31 15.575 14.56 14.975 381769 14.975 down down correct
SNCR.US Synchronoss Technologies Inc 20250220 0 9.67 9.8458 9.67 9.76 27701 9.76 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20250220 0 24.691 24.78 24.687 24.78 10200 24.78 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20250220 0 17.79 18.24 17.5675 18.17 936031 18.17 up up correct
SND.US Smart Sand Inc 20250220 0 2.27 2.31 2.27 2.3 42497 2.3 up up correct
SNDL.US Sundial Growers Inc 20250220 0 1.77 1.78 1.72 1.76 1142353 1.76 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20250220 0 14.74 16 14.7 15.99 2683809 15.99 up up correct
SNES.US SenesTech Inc 20250220 0 3.26 3.449 3.15 3.32 33723 3.32 up up correct
SNEX.US StoneX Group Inc 20250220 0 124.59 127.949 123.5275 126.89 416593 126.89 up down incorrect
SNFCA.US Security National Financial Corporation 20250220 0 13.17 13.35 12.9814 13.19 43270 13.19 up up correct
SNGX.US Soligenix Inc 20250220 0 2.46 2.46 2.35 2.44 10474 2.44 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20250220 0 2.45 2.47 2.3 2.42 29493 2.42 down up incorrect
SNPS.US Synopsys Inc 20250220 0 502.41 505.17 493.48 493.97 1271057 493.97 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20250220 0 3 3 2.82 2.84 816 2.84 down down correct
SNSE.US Sensei Biotherapeutics Inc 20250220 0 0.4784 0.4853 0.442 0.4746 52620 0.4746 down down correct
SNT.US Senstar Technologies Ltd. 20250220 0 3.7 3.89 3.6935 3.885 97904 3.885 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250220 0 1.755 1.9363 1.755 1.92 32672 1.92 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20250220 0 16.01 16.08 15.0629 15.56 51063551 15.56 down up incorrect
SOHO.US Sotherly Hotels Inc 20250220 0 0.8201 0.83 0.8001 0.81 53923 0.81 down down correct
SOHOB.US Sotherly Hotels Inc 20250220 0 17 17 17 17 326 16.5072
SOHON.US Sotherly Hotels Inc 20250220 0 17.458 17.458 17.458 17.458 100 16.9388
SOHOO.US Sotherly Hotels Inc 20250220 0 17.3 17.3 17.3 17.3 140 16.7733
SOHU.US Sohu.com Limited 20250220 0 14.85 15.1 14.33 14.38 77266 14.38 down down correct
SONM.US Sonim Technologies Inc 20250220 0 2.57 2.71 2.55 2.65 464000 2.65 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20250220 0 1.5 1.5 1.412 1.43 54118 1.43 down down correct
SONO.US Sonos Inc 20250220 0 12.38 12.57 12.235 12.26 3477379 12.26 down down correct
SOPA.US Society Pass Incorporated Common Stock 20250220 0 2.23 2.23 1.84 1.98 641700 1.98 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250220 0 4.9 4.91 4.101 4.24 295892 4.24 down down correct
SOTK.US Sono 20250220 0 3.89 3.93 3.87 3.87 940 3.87 down down correct
SPCB.US SuperCom Ltd 20250220 0 11.01 11.9919 10.82 11.29 319770 11.29 up up correct
SPFI.US South Plains Financial Inc 20250220 0 35.02 35.02 34.23 34.72 12995 34.72 down down correct
TAKMX.US TAKMX 20250220 0 8.55 8.55 8.55 8.55 0 8.55
SPNS.US Sapiens International Corporation N.V 20250220 0 28.9 28.9 28.38 28.76 208413 28.76 down down correct
SPOK.US Spok Holdings Inc 20250220 0 17.02 17.085 16.86 16.98 56605 16.6472 down up incorrect
SPRB.US Spruce Biosciences Inc 20250220 0 0.419 0.436 0.41 0.425 1368500 0.425 up up correct
SPRO.US Spero Therapeutics Inc 20250220 0 0.828 0.8445 0.8262 0.8367 60511 0.8367 up up correct
SPSC.US SPS Commerce Inc 20250220 0 145.81 146.38 142.81 143.54 366084 143.54 down down correct
SPT.US Sprout Social Inc 20250220 0 29.54 29.79 28.43 28.96 545332 28.96 down down correct
SPTN.US SpartanNash Company 20250220 0 19.2 19.55 19.14 19.47 323850 19.47 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250220 0 1.86 1.89 1.68 1.76 863155 1.76 down up incorrect
SQFT.US Presidio Property Trust Inc 20250220 0 0.73 0.73 0.6405 0.6795 70455 0.6795 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250220 0 15.69 15.85 15.677 15.85 6700 15.6534 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250220 0 22.44 22.63 21.79 22.29 559142 22.29 down up incorrect
SRAX.US SRAX Inc 20250220 0 0.32 0.32 0.32 0.32 0 0.32
SRCE.US 1st Source Corporation 20250220 0 65.23 65.455 63.9 65.02 83795 65.02 down down correct
SRCL.US Stericycle Inc 20250220 0 81.5 82.1 80.6 81 209090 81 down down correct
SRDX.US Surmodics Inc 20250220 0 34.19 34.44 34.16 34.38 234214 34.38 up up correct
SRNE.US Sorrento Therapeutics Inc 20250220 0 0.0005 0.0006 0.0005 0.0005 9589 0.0005
SRPT.US Sarepta Therapeutics Inc 20250220 0 107.3 109.83 105.93 108.41 836110 108.41 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250220 0 50.28 50.28 50.28 50.28 0 50.28
SRRK.US Scholar Rock Holding Corporation 20250220 0 37.92 39.46 37.23 39.15 670912 39.15 up down incorrect
SRTS.US Sensus Healthcare Inc 20250220 0 5.67 5.67 5.4 5.56 327353 5.56 down down correct
SRZN.US Surrozen Inc. Common Stock 20250220 0 11.77 11.92 11.51 11.55 10306 11.55 down down correct
SRZNW.US Surrozen Inc. Warrant 20250220 0 0.05 0.05 0.018 0.0272 22571 0.0272 down up incorrect
SSB.US South State Corporation 20250220 0 102.15 102.38 100.72 101.36 574800 101.36 down down correct
SSBI.US Summit State Bank 20250220 0 7.51 7.61 7.38 7.54 77850 7.54 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20250220 0 32.83 32.83 32.2 32.605 10841 32.605 down down correct
SSKN.US STRATA Skin Sciences Inc 20250220 0 2.81 2.86 2.81 2.86 878 2.86 up up correct
SSNC.US SS&C Technologies Holdings Inc 20250220 0 88.73 89.23 88.1 89.13 1573760 88.8798 up up correct
SSP.US The E.W. Scripps Company 20250220 0 1.78 1.87 1.755 1.86 339947 1.86 up up correct
SSRM.US SSR Mining Inc 20250220 0 10.5 10.91 10.465 10.5 3810970 10.5
SSSS.US SuRo Capital Corp 20250220 0 6.56 6.56 6.282 6.42 86420 6.42 down down correct
SSTI.US ShotSpotter Inc 20250220 0 15.15 15.205 14.72 15.12 38190 15.12 down down correct
SSYS.US Stratasys Ltd 20250220 0 11.81 11.88 11.44 11.52 511476 11.52 down down correct
STAA.US STAAR Surgical Company 20250220 0 17.71 18.11 16.78 16.85 1548709 16.85 down down correct
STAB.US Statera Biopharma Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 144 0.0001
STAF.US Staffing 360 Solutions Inc 20250220 0 1.615 1.615 1.615 1.615 0 1.615
STBA.US S&T Bancorp Inc 20250220 0 40.57 40.67 39.48 40.08 194190 40.08 down down correct
STEP.US StepStone Group Inc 20250220 0 62.69 62.91 59.6 60.73 500000 60.4797 down down correct
STGW.US MDC Partners Inc 20250220 0 6.17 6.2 6.035 6.15 431279 6.15 down down correct
STIM.US Neuronetics Inc 20250220 0 4.9 4.9736 4.55 4.8 1479253 4.8 down down correct
STKL.US SunOpta Inc 20250220 0 7.18 7.235 7.03 7.05 401963 7.05 down up incorrect
STKS.US The ONE Group Hospitality Inc 20250220 0 3.15 3.17 3.07 3.15 49917 3.15
STLD.US Steel Dynamics Inc 20250220 0 137.09 139.2 134.98 135.07 1341793 135.07 down up incorrect
STNE.US StoneCo Ltd 20250220 0 10.07 10.18 9.95 10.13 4138797 10.13 up up correct
STOK.US Stoke Therapeutics Inc 20250220 0 9.3 9.33 8.49 8.74 1664716 8.74 down down correct
STRA.US Strategic Education Inc 20250220 0 102.39 104.13 101.84 103.46 119838 102.7151 up down incorrect
STRL.US Sterling Construction Company Inc 20250220 0 126.9 127.12 119.66 124.27 771755 124.27 down up incorrect
STRM.US Streamline Health Solutions Inc 20250220 0 3.6 3.6 3.6 3.6 1134 3.6
STRO.US Sutro Biopharma Inc 20250220 0 1.88 1.88 1.76 1.83 559129 1.83 down down correct
STRR.US Star Equity Holdings Inc 20250220 0 2.26 2.26 2.13 2.23 1100 2.23 down down correct
STRRP.US Star Equity Holdings Inc 20250220 0 9.19 9.61 9.19 9.61 1800 9.3618 up up correct
STRS.US Stratus Properties Inc 20250220 0 18.785 19.17 18.22 18.92 7255 18.92 up up correct
STRT.US Strattec Security Corporation 20250220 0 49.46 50.51 48.5 50.35 21841 50.35 up up correct
STTK.US Shattuck Labs Inc 20250220 0 1.27 1.31 1.24 1.29 247500 1.29 up up correct
STX.US Seagate Technology Holdings plc 20250220 0 103.07 103.37 101.55 102.64 1479152 102.64 down down correct
SUNS.US SLR Senior Investment Corp 20250220 0 11.9 12.31 11.7 12.06 224800 12.06 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250220 0 33.54 34.62 33.41 34.59 486626 34.59 up up correct
SURG.US SurgePays Inc. Common Stock 20250220 0 1.425 1.44 1.36 1.4 58765 1.4 down down correct
SVA.US Sinovac Biotech Ltd 20250220 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250220 0 2.65 2.78 2.605 2.78 3138159 2.78 up up correct
SVRA.US Savara Inc 20250220 0 2.8 2.8 2.67 2.69 404735 2.69 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20250220 0 0.06 0.06 0.06 0.06 100 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250220 0 1.12 1.26 1.11 1.185 7719 1.185 up up correct
SWBI.US Smith & Wesson Brands Inc 20250220 0 10.76 11.2 10.7252 11.16 664382 11.0129 up up correct
SWIM.US Latham Group Inc 20250220 0 6.69 6.69 6.45 6.56 294171 6.56 down down correct
SWKH.US SWK Holdings Corporation 20250220 0 17.25 17.25 17.066 17.17 7746 17.17 down down correct
SWKS.US Skyworks Solutions Inc 20250220 0 67.81 68.11 66.9 67.32 2269200 66.6189 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20250220 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20250220 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20250220 0 62 62 58.8375 59.93 5143890 59.93 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20250220 0 0.3853 0.41 0.3659 0.3747 35211 2.9976 down up incorrect
SY.US So 20250220 0 1 1 0.9635 0.9701 194905 0.9701 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20250220 0 75.05 75.42 73.9 74.8 77427 74.4617 down up incorrect
SYBX.US Synlogic Inc 20250220 0 1.4 1.41 1.3435 1.41 5031 1.41 up up correct
SYNA.US Synaptics Incorporated 20250220 0 74.51 75.95 74.18 75.49 639365 75.49 up up correct
SYPR.US Sypris Solutions Inc 20250220 0 2.06 2.08 1.95 2.02 42000 2.02 down down correct
SYRS.US Syros Pharmaceuticals Inc 20250220 0 0.1741 0.1815 0.1741 0.1758 639994 0.1758 up up correct
SYTA.US Siyata Mobile Inc 20250220 0 3.19 3.4389 3.04 3.28 107354 3.28 up up correct
SYTAW.US Siyata Mobile Inc 20250220 0 0.0502 0.0547 0.0502 0.0503 132754 0.0503 up up correct
TACT.US TransAct Technologies Incorporated 20250220 0 4.36 4.36 4.135 4.34 2605 4.34 down down correct
TAIT.US Taitron Components Incorporated 20250220 0 2.67 2.67 2.62 2.6241 3129 2.6241 down down correct
TALK.US Talkspace Inc 20250220 0 3.21 3.49 2.94 3.29 10756570 3.29 up down incorrect
TALKW.US Talkspace Inc 20250220 0 0.188 0.1963 0.1283 0.18 573778 0.18 down down correct
TANH.US Tantech Holdings Ltd 20250220 0 3.09 3.09 2.83 2.99 112703 2.99 down down correct
TAOP.US Taoping Inc 20250220 0 0.3001 0.3271 0.285 0.3228 589996 0.3228 up down incorrect
TARA.US Protara Therapeutics Inc 20250220 0 3.97 4.0496 3.93 3.95 122689 3.95 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250220 0 49.38 49.63 48.5 48.72 434841 48.72 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20250220 0 14.86 14.87 14.24 14.61 462508 14.61 down down correct
TATT.US TAT Technologies Ltd 20250220 0 28.36 28.36 26.385 26.76 38245 26.76 down down correct
TAYD.US Taylor Devices Inc 20250220 0 31.79 32.245 31.3 31.84 46426 31.84 up up correct
TBBK.US The Bancorp Inc 20250220 0 59.83 60.3 57.71 58.32 362267 58.32 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250220 0 3.86 3.87 3.7 3.74 988529 3.74 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20250220 0 0.303 0.303 0.303 0.303 1100 0.303
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250220 0 17.47 17.53 17.3401 17.53 61676 17.4267 up up correct
TBLT.US ToughBuilt Industries Inc 20250220 0 2.35 2.35 2.35 2.35 400 2.35
TBNK.US Territorial Bancorp Inc 20250220 0 8.51 8.55 8.49 8.5 17528 8.5 down down correct
TBPH.US Theravance Biopharma Inc 20250220 0 9.71 10.05 9.61 9.66 234085 9.66 down down correct
TC.US TuanChe ADR 20250220 0 0.8001 0.83 0.8 0.8066 19195 0.8066 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20250220 0 15.99 15.99 15.86 15.9 3400 15.9 down down correct
TCBI.US Texas Capital Bancshares Inc 20250220 0 81.68 82.05 79.83 81.06 368614 81.06 down down correct
TCBIO.US Texas Capital Bancshares Inc 20250220 0 21.24 21.33 21.11 21.27 3461 20.9081 up down incorrect
TCBK.US TriCo Bancshares 20250220 0 44.59 44.77 43.9 44.55 88930 44.1986 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250220 0 15.943 16.177 15.9 16.15 3600 16.1101 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20250220 0 37.2 37.2 36.26 36.87 103589 36.87 down down correct
TCCO.US Technical Communications Corporation 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20250220 0 15.34 15.9529 15.14 15.38 352311 15.38 up up correct
TCOM.US Trip.com Group Limited 20250220 0 66.37 67.21 63.7 66.11 5871336 65.7903 down down correct
TCON.US TRACON Pharmaceuticals Inc 20250220 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20250220 0 9.4 9.45 9.34 9.44 509919 9.1479 up up correct
TCRX.US Tscan Therapeutics Inc 20250220 0 2.11 2.215 2 2.19 3001380 2.19 up up correct
TCX.US Tucows Inc 20250220 0 19.51 20.01 19.03 19.5 68035 19.5 down down correct
TDAC.US Trident Acquisitions Corp 20250220 0 10 10.01 10 10.01 217700 10.01 up up correct
TDACU.US Trident Acquisitions Corp 20250220 0 10.12 10.12 10.12 10.12 160 10.12
TDS.US PV 20250220 0 18.39 18.6533 18.35 18.44 18239 18.0644 up up correct
TDUP.US ThredUp Inc 20250220 0 2.838 2.838 2.66 2.78 460138 2.78 down down correct
TEAM.US Atlassian Corporation Plc 20250220 0 299.81 303.33 293.05 298.49 1738700 298.49 down down correct
TECH.US Bio 20250220 0 66.3 67.19 65.39 65.49 1729477 65.49 down down correct
TECTP.US Tectonic Financial Inc 20250220 0 10.31 10.4 10.31 10.32 4000 10.32 up up correct
TELA.US TELA Bio Inc 20250220 0 2.93 2.93 2.72 2.84 157059 2.84 down down correct
TENB.US Tenable Holdings Inc 20250220 0 39.44 39.7398 38.335 38.53 939081 38.53 down down correct
TENX.US Tenax Therapeutics Inc 20250220 0 6.98 6.98 6.1 6.13 59341 6.13 down down correct
TER.US Teradyne Inc 20250220 0 116.165 118.76 116.06 118.55 2424251 118.55 up up correct
TERN.US Terns Pharmaceuticals Inc 20250220 0 4.18 4.24 4.08 4.13 1630730 4.13 down down correct
TFC.US PR 20250220 0 20.25 20.3491 20.16 20.18 38762 20.18 down down correct
TFFP.US TFF Pharmaceuticals Inc 20250220 0 0.065 0.065 0.065 0.065 0 0.065
TFSL.US TFS Financial Corporation 20250220 0 13.48 13.49 13.26 13.42 209822 13.1228 down down correct
TGLS.US Tecnoglass Inc 20250220 0 72.07 72.41 70.42 70.99 399516 70.99 down down correct
TGTX.US TG Therapeutics Inc 20250220 0 30.7 31.29 30.2087 30.94 1077978 30.94 up up correct
TH.US Target Hospitality Corp 20250220 0 9.75 9.915 9.67 9.85 405912 9.85 up down incorrect
THFF.US First Financial Corporation 20250220 0 51.43 52.42 50.56 51.91 63723 51.91 up up correct
THRM.US Gentherm Incorporated 20250220 0 33.55 34.845 32.95 33.45 412421 33.45 down up incorrect
THRY.US Thryv Holdings Inc 20250220 0 18.77 19.21 18.5362 19.13 332619 19.13 up up correct
THTX.US Theratechnologies Inc 20250220 0 1.98 2.06 1.89 1.92 38921 1.92 down down correct
TIGO.US Millicom International Cellular S.A 20250220 0 26.3 26.69 26.22 26.65 313400 26.65 up up correct
TIGR.US UP Fintech Holding Limited 20250220 0 8.56 8.74 8.055 8.3 8264420 8.3 down down correct
TIL.US Instil Bio Inc 20250220 0 25.65 25.65 23 24.01 79634 24.01 down down correct
TILE.US Interface Inc 20250220 0 22.51 22.61 22.17 22.27 374358 22.27 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20250220 0 25.65 25.65 25.65 25.65 0 25.65
TIPPX.US Total Income + Real Estate Fund CL C 20250220 0 24.14 24.14 24.14 24.14 0 24.14
TIPRX.US Totl In Rl Est A 20250220 0 26.15 26.15 26.15 26.15 0 26.15
TIPT.US Tiptree Inc 20250220 0 19.37 19.49 18.965 19.32 69746 19.2699 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20250220 0 26.93 26.93 26.93 26.93 0 26.93
TIRX.US Tian Ruixiang Holdings Ltd 20250220 0 1.64 1.67 1.63 1.64 3090 1.64
TITN.US Titan Machinery Inc 20250220 0 18.98 19.395 18.89 19.31 240010 19.31 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250220 0 0.471 0.514 0.45 0.51 86624 8.67 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20250220 0 8.09 8.45 7.9 7.99 550485 7.99 down down correct
TLF.US Tandy Leather Factory Inc 20250220 0 4.13 4.195 3.871 3.98 53427 3.98 down down correct
TLIS.US Talis Biomedical Corporation 20250220 0 1.665 1.665 1.665 1.665 2 1.665
TLRY.US Tilray Inc 20250220 0 0.875 0.875 0.8431 0.8677 33350891 0.8677 down down correct
TLS.US Telos Corporation 20250220 0 3.53 3.5444 3.17 3.19 458883 3.19 down down correct
TLSA.US Tiziana Life Sciences PLC 20250220 0 0.91 0.91 0.84 0.9 288625 0.9 down down correct
TMC.US TMC the metals company Inc 20250220 0 2.29 2.39 2.14 2.22 3553202 2.22 down down correct
TMCI.US Treace Medical Concepts Inc 20250220 0 9.98 10.08 9.65 9.66 259198 9.66 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20250220 0 0.32 0.32 0.24 0.241 106400 0.241 down down correct
TMDX.US TransMedics Group Inc 20250220 0 79.6 79.995 75.3403 75.45 1449866 75.45 down down correct
TMUS.US T 20250220 0 263 265.745 262.16 265.4 2795066 264.5159 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20250220 0 31.57 32.2091 31.25 32.12 1141484 32.12 up up correct
TNGX.US Bctg Acquisition Corp 20250220 0 2.43 2.51 2.41 2.43 597100 2.43
TNXP.US Tonix Pharmaceuticals Holding Corp 20250220 0 9.81 10.8 9.405 9.67 658887 9.67 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250220 0 1.12 1.15 1.09 1.13 975368 1.13 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20250220 0 0.95 0.955 0.88 0.8939 259350 0.8939 down down correct
TOIIW.US The Oncology Institute Inc 20250220 0 0.03 0.0318 0.03 0.0318 133 0.0318 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20250220 0 0.93 0.93 0.8904 0.9251 10692 0.9251 down down correct
TOPS.US Top Ships Inc 20250220 0 6.08 6.1057 5.8 5.91 6336 5.91 down down correct
TOUR.US Tuniu Corporation 20250220 0 1.05 1.06 1.02 1.025 152158 1.025 down down correct
TOWN.US TowneBank 20250220 0 37.2 37.32 36.62 37.03 201407 37.03 down down correct
TPIC.US TPI Composites Inc 20250220 0 1.45 1.47 1.37 1.46 877527 1.46 up up correct
TPST.US Tempest Therapeutics Inc 20250220 0 0.93 0.93 0.8871 0.907 676813 0.907 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250220 0 12.95 13.28 12.7 13.07 75054 13.07 up up correct
TREE.US LendingTree Inc 20250220 0 45.05 45.18 42.68 43.1 140853 43.1 down down correct
TRIB.US Trinity Biotech plc 20250220 0 0.78 0.78 0.7257 0.7684 177689 0.7684 down up incorrect
TRIN.US Trinity Capital Inc 20250220 0 16.26 16.26 16.01 16.02 489864 16.02 down down correct
TRIP.US TripAdvisor Inc 20250220 0 17.21 17.35 15.95 16.5 5104741 16.5 down down correct
TRMB.US Trimble Inc 20250220 0 76.13 76.3871 72.36 73.21 1997325 73.21 down up incorrect
TRMD.US TORM plc 20250220 0 19.21 19.21 18.89 18.9 1240300 17.7668 down up incorrect
TRMK.US Trustmark Corporation 20250220 0 37.47 38.23 37.1 37.33 296229 37.0835 down down correct
TRNS.US Transcat Inc 20250220 0 83.66 85.22 81.67 83.58 118769 83.58 down up incorrect
TROO.US TROOPS Inc 20250220 0 1.5 1.53 1.44 1.48 9155 1.48 down down correct
TROW.US T. Rowe Price Group Inc 20250220 0 108.61 109.03 107.685 108.49 1161206 106.993 down up incorrect
TRS.US TriMas Corporation 20250220 0 23.57 23.665 22.93 23.22 323388 23.1747 down up incorrect
TRST.US TrustCo Bank Corp NY 20250220 0 33.14 33.48 32.458 33.17 82417 32.7896 up up correct
TRTN.US PE 20250220 0 19.9 19.9 19.7 19.7006 7371 19.3385 down down correct
TRUE.US TrueCar Inc 20250220 0 2.81 2.81 2.55 2.67 756082 2.67 down down correct
TRUP.US Trupanion Inc 20250220 0 40.45 40.7593 33.89 35.4 3342140 35.4 down down correct
TRVG.US trivago N.V 20250220 0 4.16 4.17 3.93 4.03 68677 4.03 down down correct
TRVI.US Trevi Therapeutics Inc 20250220 0 4.78 4.89 4.56 4.8 3597368 4.8 up up correct
TRVN.US Trevena Inc 20250220 0 1.67 1.67 1.67 1.67 1100 1.67
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250220 0 20.53 20.83 19.41 19.64 45574 19.64 down down correct
TSBK.US Timberland Bancorp Inc 20250220 0 30.85 30.85 29.97 30.34 12198 30.34 down down correct
TSCO.US Tractor Supply Company 20250220 0 57.93 57.99 57.23 57.74 2643200 57.5071 down down correct
TSEM.US Tower Semiconductor Ltd 20250220 0 47.16 47.59 46.32 46.58 579043 46.58 down down correct
TSHA.US Taysha Gene Therapies Inc 20250220 0 1.65 1.699 1.6 1.64 977500 1.64 down down correct
TSIFX.US TSIFX 20250220 0 7.8 7.8 7.8 7.8 0 7.8
TSLA.US Tesla Inc 20250220 0 361.51 362.3 348 354.4 45965352 354.4 down up incorrect
TSVT.US 2seventy bio Inc 20250220 0 2.62 2.82 2.595 2.68 457704 2.68 up up correct
TTD.US The Trade Desk Inc 20250220 0 76.365 76.4913 74.1 75.73 13591700 75.73 down down correct
TTEC.US TTEC Holdings Inc 20250220 0 3.78 3.88 3.68 3.83 286311 3.83 up up correct
TTEK.US Tetra Tech Inc 20250220 0 30.4 30.67 29.95 29.96 2024200 29.96 down down correct
TTGT.US TechTarget Inc 20250220 0 14.3 15.195 14.3 14.81 244558 14.81 up down incorrect
TTMI.US TTM Technologies Inc 20250220 0 26.35 26.8914 25.87 26.02 663593 26.02 down down correct
TTNP.US Titan Pharmaceuticals Inc 20250220 0 3.77 4 3.7392 3.81 6111 3.81 up up correct
TTOO.US T2 Biosystems Inc 20250220 0 0.2155 0.247 0.177 0.231 993465 0.231 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250220 0 7.54 7.69 7.47 7.57 112123 7.57 up up correct
TTWO.US Take 20250220 0 215.18 215.33 209.0446 215.24 1648458 215.24 up down incorrect
TURN.US 180 Degree Capital Corp 20250220 0 4.06 4.13 4.03 4.1 53590 4.1 up up correct
TUSK.US Mammoth Energy Services Inc 20250220 0 2.82 2.8213 2.72 2.82 51108 2.82
TVTX.US Travere Therapeutics Inc 20250220 0 23.37 23.69 23.14 23.58 1325702 23.58 up up correct
TW.US Tradeweb Markets Inc 20250220 0 129.23 131.735 128.33 129.88 1500405 129.7649 up up correct
TWIN.US Twin Disc Incorporated 20250220 0 9.77 9.935 9.6 9.7 29871 9.7 down down correct
TWST.US Twist Bioscience Corporation 20250220 0 47.97 48.58 44.33 45.08 801874 45.08 down down correct
TXG.US 10x Genomics Inc 20250220 0 12.13 12.165 11.49 11.56 2422225 11.56 down down correct
TXMD.US TherapeuticsMD Inc 20250220 0 1.04 1.04 0.95 1.01 34745 1.01 down down correct
TXN.US Texas Instruments Incorporated 20250220 0 199.32 204.26 197.91 203.96 9190072 203.96 up up correct
TXRH.US Texas Roadhouse Inc 20250220 0 173.41 174.77 169.5 171.57 2185093 170.8915 down down correct
TYRA.US Tyra Biosciences Inc 20250220 0 12.84 13 12.27 12.78 138073 12.78 down down correct
TZOO.US Travelzoo 20250220 0 19.69 19.69 18.27 18.54 135763 18.54 down down correct
UAL.US United Airlines Holdings Inc 20250220 0 105.63 106.5 100.02 102.49 7012100 102.49 down down correct
UBCP.US United Bancorp Inc 20250220 0 12.93 13.1 12.654 12.9 9910 12.5617 down down correct
UBFO.US United Security Bancshares 20250220 0 10.115 10.115 10.01 10.06 12140 10.06 down down correct
UBSI.US United Bankshares Inc 20250220 0 37.54 37.65 36.65 36.77 773625 36.3702 down down correct
UBX.US Unity Biotechnology Inc 20250220 0 2.07 2.1659 2 2.05 39363 2.05 down down correct
UCL.US uCloudlink Group Inc 20250220 0 1.31 1.35 1.23 1.26 79850 1.26 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20250220 0 39.21 40.1 38.527 38.84 171110 38.84 down down correct
UDMY.US Udemy Inc. Common Stock 20250220 0 9.8 10.01 9.55 9.8 1885627 9.8
UEIC.US Universal Electronics Inc 20250220 0 9.6 9.7 9.09 9.22 74158 9.22 down down correct
UFCS.US United Fire Group Inc 20250220 0 26.09 26.23 25.51 26.2 173563 26.0534 up up correct
UFPI.US UFP Industries Inc 20250220 0 112.26 112.77 109.51 109.84 357112 109.4807 down down correct
UFPT.US UFP Technologies Inc 20250220 0 259.42 267.26 255.58 267 88074 267 up up correct
UG.US United 20250220 0 10.64 10.85 10.3257 10.81 9073 10.81 up down incorrect
UGRO.US urban 20250220 0 0.774 0.789 0.74 0.785 26194 0.785 up down incorrect
UHAL.US AMERCO 20250220 0 73.64 73.66 72.6 73.15 52700 73.15 down up incorrect
UK.US Ucommune International Ltd 20250220 0 1.13 1.1698 1.115 1.1698 10877 1.1698 up up correct
UKOMW.US Ucommune International Ltd 20250220 0 0.01 0.01 0.01 0.01 5 0.01
ULBI.US Ultralife Corporation 20250220 0 7.02 7.15 6.75 6.85 75345 6.85 down down correct
ULCC.US Frontier Group Holdings Inc 20250220 0 8.77 8.84 8.27 8.72 3206732 8.72 down up incorrect
ULH.US Universal Logistics Holdings Inc 20250220 0 29.03 29.03 27.795 28.26 58182 28.1509 down up incorrect
ULTA.US Ulta Beauty Inc 20250220 0 359.96 367.455 359.265 366.68 1116708 366.68 up up correct
UMBF.US UMB Financial Corporation 20250220 0 112.76 112.806 109.48 109.96 493974 109.5333 down down correct
UNB.US Union Bankshares Inc 20250220 0 32.3693 32.3693 29.99 30.6 18049 30.6 down down correct
UNCY.US Unicycive Therapeutics Inc. 20250220 0 0.603 0.617 0.571 0.61 1273500 0.61 up down incorrect
UNIT.US Uniti Group Inc 20250220 0 5.45 5.51 5.33 5.42 5042944 5.42 down up incorrect
UNTY.US Unity Bancorp Inc 20250220 0 48.08 49.9 46.355 47.2 23880 47.0432 down down correct
UONE.US Urban One Inc 20250220 0 1.5 1.57 1.47 1.4978 28576 1.4978 down down correct
UONEK.US Urban One Inc 20250220 0 0.78 0.8009 0.78 0.79 1008 0.79 up up correct
UPC.US Universe Pharmaceuticals INC 20250220 0 0.14 0.1518 0.14 0.1425 24321180 0.1425 up down incorrect
UPLD.US Upland Software Inc 20250220 0 4.67 4.79 4.395 4.47 104283 4.47 down down correct
UPST.US Upstart Holdings Inc 20250220 0 82.95 83.3148 78.42 79.21 6467864 79.21 down up incorrect
UPWK.US Upwork Inc 20250220 0 17.24 17.3 16.69 16.76 3339181 16.76 down down correct
URBN.US Urban Outfitters Inc 20250220 0 55.53 55.54 54.29 54.72 1374500 54.72 down down correct
URGN.US UroGen Pharma Ltd 20250220 0 10.91 11.0489 10.61 10.71 214807 10.71 down down correct
UROY.US Uranium Royalty Corp 20250220 0 2.22 2.295 2.2149 2.26 2003334 2.26 up up correct
USAU.US U.S. Gold Corp 20250220 0 9.03 9.18 8.8274 8.91 183409 8.91 down up incorrect
USCB.US US Century Bank 20250220 0 19.2 19.22 18.86 19.2 14123 19.2
USEG.US U.S. Energy Corp 20250220 0 2.17 2.17 2.045 2.05 797362 2.05 down down correct
USIO.US Usio Inc 20250220 0 1.8 1.8 1.72 1.76 105134 1.76 down down correct
USLM.US United States Lime & Minerals Inc 20250220 0 102.83 102.83 99.39 101.16 88000 101.1 down up incorrect
USQIX.US USQ Core Real Estate Fund 20250220 0 22.2 22.2 22.2 22.2 0 21.978
USQSX.US USQ Core Real Estate Fund 20250220 0 22.28 22.28 22.28 22.28 0 22.069
UTHR.US United Therapeutics Corporation 20250220 0 377.29 378.5235 362.5 367.36 633038 367.36 down up incorrect
UTMD.US Utah Medical Products Inc 20250220 0 60.77 61.435 60.04 60.77 16735 60.4457
UTRS.US Minerva Surgical Inc. Common Stock 20250220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250220 0 2.7 2.7 2.5 2.5 6896 2.5 down down correct
UVSP.US Univest Financial Corporation 20250220 0 30.64 31.22 29.84 30.23 96833 30.23 down down correct
UXIN.US Uxin Limited 20250220 0 4.5 4.725 4.3301 4.69 75176 4.69 up up correct
VABK.US Virginia National Bankshares Corporation 20250220 0 36.86 36.86 36.37 36.43 4538 36.0929 down down correct
VALN.US Valneva SE 20250220 0 7.81 7.95 7.7528 7.91 81413 7.91 up up correct
VALU.US Value Line Inc 20250220 0 39.01 39.4762 38.54 38.54 4534 38.54 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250220 0 0.005 0.005 0.0002 0.0002 4571 0.0002 down up incorrect
VBNK.US VersaBank Common Shares 20250220 0 13.44 13.45 13.07 13.18 43319 13.18 down up incorrect
VBTX.US Veritex Holdings Inc 20250220 0 26.07 26.29 25.7 26.14 257476 26.14 up up correct
VC.US Visteon Corporation 20250220 0 89.42 90.755 89.105 90.68 263606 90.68 up up correct
VCEL.US Vericel Corporation 20250220 0 57.32 57.7256 54.02 54.31 332614 54.31 down down correct
VCMIX.US Versus Capital Multi 20250220 0 24.51 24.51 24.51 24.51 0 24.51
VCNX.US Vaccinex Inc 20250220 0 1.05 1.12 1.05 1.12 600 1.12 up up correct
VCTR.US Victory Capital Holdings Inc 20250220 0 67.97 68.6039 65.3 66.67 235798 66.67 down down correct
VCYT.US Veracyte Inc 20250220 0 41.97 42.21 40.42 41.05 563968 41.05 down up incorrect
VECO.US Veeco Instruments Inc 20250220 0 25.02 25.38 24.96 25.26 638196 25.26 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250220 0 0.4 0.42 0.4 0.401 60011 0.401 up up correct
VEON.US VEON Ltd 20250220 0 45.3 46 44.31 45.99 91326 45.99 up up correct
VERA.US Vera Therapeutics Inc 20250220 0 29.36 30.06 29.3101 29.61 681730 29.61 up up correct
VERB.US Verb Technology Company Inc 20250220 0 5.04 5.1771 4.84 4.915 11439 4.915 down down correct
VERI.US Veritone Inc 20250220 0 3 3.08 2.86 2.945 512089 2.945 down down correct
VERO.US Venus Concept Inc 20250220 0 0.3124 0.3189 0.302 0.3168 3079 3.4848 up up correct
VERU.US Veru Inc 20250220 0 0.5851 0.6 0.56 0.5897 2186311 0.5897 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20250220 0 8.06 8.06 7.65 7.83 1056473 7.83 down down correct
VERX.US Vertex Inc 20250220 0 45.95 46.28 44.95 45.44 526669 45.44 down down correct
VFF.US Village Farms International Inc 20250220 0 0.7112 0.7499 0.7112 0.7496 238831 0.7496 up down incorrect
VFLEX.US VFLEX 20250220 0 27.15 27.15 27.15 27.15 0 26.9921
VG.US Vonage Holdings Corp 20250220 0 16.21 17.01 15.67 16.54 5140500 16.5104 up up correct
VIASP.US Via Renewables Inc 20250220 0 23.35 23.47 23.35 23.458 2700 23.458 up up correct
VIAV.US Viavi Solutions Inc 20250220 0 12.14 12.15 11.815 11.86 2919412 11.86 down down correct
VICR.US Vicor Corporation 20250220 0 51.07 53.35 50.015 51.86 614835 51.86 up up correct
VINC.US Vincerx Pharma Inc 20250220 0 1.27 1.32 1.22 1.25 78815 1.25 down down correct
VINP.US Vinci Partners Investments Ltd 20250220 0 10.33 10.46 10.18 10.31 122956 10.31 down down correct
VIOT.US Viomi Technology Co. Ltd 20250220 0 1.59 1.78 1.57 1.58 125416 1.58 down down correct
VIR.US Vir Biotechnology Inc 20250220 0 9.85 9.97 9.59 9.8 646451 9.8 down down correct
VIRC.US Virco Mfg. Corporation 20250220 0 11.13 11.15 10.78 10.97 89771 10.97 down up incorrect
VIRT.US Virtu Financial Inc 20250220 0 38.43 38.48 36.13 37.05 1062818 36.7996 down down correct
VIRX.US Viracta Therapeutics Inc 20250220 0 0.031 0.0446 0.0202 0.0295 573215 0.0295 down down correct
VISL.US Vislink Technologies Inc 20250220 0 2.7 2.7 2.36 2.5 2695 2.5 down down correct
VITL.US Vital Farms Inc 20250220 0 35 35.82 34.41 34.77 1127129 34.77 down up incorrect
VIVE.US Viveve Medical Inc 20250220 0 0.0001 0.0001 0.0001 0.0001 2263 0.0001
VKTX.US Viking Therapeutics Inc 20250220 0 32.11 33.24 31.13 31.63 4726157 31.63 down up incorrect
VLCN.US Volcon Inc. Common stock 20250220 0 1.04 1.04 0.9501 0.9939 333398 0.9939 down down correct
VLGEA.US Village Super Market Inc 20250220 0 32.95 32.95 32.13 32.21 18574 32.21 down down correct
VLN.US WT 20250220 0 0.075 0.075 0.0659 0.0664 42720 0.0664 down down correct
VLY.US Valley National Bancorp 20250220 0 9.97 9.99 9.76 9.84 5115800 9.7136 down down correct
VLYPO.US Valley National Bancorp 20250220 0 25.21 25.3278 25.21 25.309 5226 24.7969 up up correct
VLYPP.US Valley National Bancorp 20250220 0 25.1 25.12 25.1 25.12 954 24.7279 up up correct
VMAR.US Vision Marine Technologies Inc 20250220 0 1.06 1.1 0.9001 0.9802 1710070 0.9802 down up incorrect
VMD.US Viemed Healthcare Inc 20250220 0 8 8.05 7.92 7.97 96700 7.97 down down correct
VMEO.US Vimeo Inc 20250220 0 5.58 5.85 5.245 5.51 12250900 5.51 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20250220 0 4.51 4.65 4.455 4.49 479368 4.49 down down correct
VNET.US 21Vianet Group Inc 20250220 0 15.06 16.13 13 14.68 27837400 14.68 down down correct
VNO.US PO 20250220 0 15.05 15.16 15.0405 15.16 8728 14.8923 up up correct
VNOM.US Viper Energy Partners LP 20250220 0 50.22 50.495 49.46 50.18 954129 49.4209 down down correct
VOD.US Vodafone Group Plc 20250220 0 8.22 8.26 8.22 8.26 5477300 8.26 up up correct
VOR.US Vor Biopharma Inc 20250220 0 1.41 1.415 1.361 1.4 197700 1.4 down down correct
VOXX.US VOXX International Corporation 20250220 0 7.44 7.47 7.44 7.46 160900 7.46 up up correct
VRA.US Vera Bradley Inc 20250220 0 3.43 3.44 3.32 3.4 131600 3.4 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20250220 0 1.65 1.66 1.55 1.57 227500 1.57 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20250220 0 0.754 0.771 0.7 0.742 304900 0.742 down down correct
VRDN.US Viridian Therapeutics Inc 20250220 0 16.54 16.86 16.2 16.62 617642 16.62 up up correct
VREX.US Varex Imaging Corporation 20250220 0 12.73 12.9 12.635 12.85 447100 12.85 up up correct
VRM.US Vroom Inc 20250220 0 12 36.05 12 31 33800 31 up up correct
VRME.US VerifyMe Inc 20250220 0 0.98 0.9957 0.9505 0.9565 329500 0.9565 down down correct
VRMEW.US VerifyMe Inc 20250220 0 0.0999 0.1201 0.0721 0.0825 0 0.0825 down up incorrect
VRNA.US Verona Pharma plc 20250220 0 63.43 64.69 62.24 64.19 777400 64.19 up up correct
VRNS.US Varonis Systems Inc 20250220 0 43.46 43.67 42.54 43.09 1165900 43.09 down down correct
VRNT.US Verint Systems Inc 20250220 0 26.23 26.36 25.02 25.28 512600 25.28 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20250220 0 0.275 0.299 0.273 0.288 2205100 0.288 up up correct
VRRM.US Verra Mobility Corporation 20250220 0 26.29 26.42 25.86 26.13 1049800 26.13 down down correct
VRSK.US Verisk Analytics Inc 20250220 0 294.2 294.26 291.06 292.7 878481 292.245 down up incorrect
VRSN.US VeriSign Inc 20250220 0 230.81 234.28 230.78 233.88 794900 233.88 up up correct
VRTS.US Virtus Investment Partners Inc 20250220 0 184.41 184.68 181.88 182.29 39700 182.29 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250220 0 474.01 481.18 472.8 480.33 1576500 480.33 up up correct
VS.US Versus Systems Inc 20250220 0 2.07 2.5575 2 2.07 569742 2.07
VSAT.US Viasat Inc 20250220 0 9.3 9.47 9.07 9.37 2848700 9.37 up down incorrect
VSEC.US VSE Corporation 20250220 0 102.59 103.26 99.82 102 152533 102 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20250220 0 5.71 5.71 5.71 5.71 0 5.6699
VSLCX.US Invesco Senior Loan Fund Class C 20250220 0 5.72 5.72 5.72 5.72 0 5.6829
VSLYX.US If Inv Snr Fnd Y 20250220 0 5.71 5.71 5.71 5.71 0 5.6679
VSSYW.US Versus Systems Inc 20250220 0 0.076 0.076 0.046 0.05 12300 0.05 down down correct
VSTA.US Vasta Platform Limited 20250220 0 2.8593 2.8593 2.8 2.8007 3855 2.8007 down down correct
VSTM.US Verastem Inc 20250220 0 5.66 5.66 5.48 5.57 472300 5.57 down down correct
VTGN.US VistaGen Therapeutics Inc 20250220 0 2.9 2.9 2.72 2.87 182100 2.87 down down correct
VTRS.US Viatris Inc 20250220 0 10.92 11.1 10.92 11.06 7401300 10.9225 up up correct
VTSI.US VirTra Inc 20250220 0 6.09 6.09 5.875 5.97 51600 5.97 down down correct
VTVT.US vTv Therapeutics Inc 20250220 0 20.37 20.89 20.311 20.89 4900 20.89 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250220 0 1.7 1.7 1.63 1.66 681000 1.66 down down correct
VUZI.US Vuzix Corporation 20250220 0 3.94 3.96 3.58 3.69 2107200 3.69 down up incorrect
VVOS.US Vivos Therapeutics Inc 20250220 0 3.31 3.34 3.13 3.29 94300 3.29 down down correct
VVPR.US VivoPower International PLC 20250220 0 0.81 0.844 0.793 0.797 52500 0.797 down down correct
VXRT.US Vaxart Inc 20250220 0 0.725 0.7399 0.691 0.705 898789 0.705 down down correct
VYGR.US Voyager Therapeutics Inc 20250220 0 4.36 4.39 4.21 4.26 312400 4.26 down up incorrect
VYNE.US VYNE Therapeutics Inc 20250220 0 2.57 2.77 2.504 2.7 151600 2.7 up up correct
WABC.US Westamerica Bancorporation 20250220 0 49.69 50.25 49.01 50.03 121200 50.03 up up correct
WAFD.US Washington Federal Inc 20250220 0 29.76 30.1 29.33 29.86 387251 29.59 up up correct
WAFDP.US Washington Federal Inc 20250220 0 16.7 16.75 16.597 16.67 15300 16.67 down down correct
WAFU.US Wah Fu Education Group Limited 20250220 0 1.77 1.91 1.76 1.84 29700 1.84 up up correct
WAL.US PA 20250220 0 22.84 22.84 22.56 22.57 28501 22.3008 down down correct
WALD.US Waldencast Acquisition Corp 20250220 0 2.99 3.21 2.99 3.19 26600 3.19 up up correct
WALDW.US Waldencast Acquisition Corp 20250220 0 0.143 0.143 0.143 0.143 0 0.143
WASH.US Washington Trust Bancorp Inc 20250220 0 32.6 32.6 31.78 32.27 162200 32.27 down up incorrect
WATT.US Energous Corporation 20250220 0 0.4472 0.4498 0.4126 0.43 462204 0.43 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250220 0 8.8 8.936 8.55 8.86 10700 8.86 up up correct
WB.US Weibo Corporation 20250220 0 10.73 11.148 10.66 11.05 3642356 11.05 up up correct
WBA.US Walgreens Boots Alliance Inc 20250220 0 10.81 10.97 10.1 10.51 21159000 10.51 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20250220 0 39.98 39.98 38.68 39.33 115400 39.33 down up incorrect
WDAY.US Workday Inc 20250220 0 260.29 262.77 257.9 261.63 1747400 261.63 up up correct
WDC.US Western Digital Corporation 20250220 0 71.4999 71.75 69.91 71.29 6119404 53.8851 down down correct
WDFC.US WD 20250220 0 231.83 233.88 229.02 230.93 86200 230.93 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250220 0 3.32 3.32 3.32 3.32 0 3.32
WEN.US The Wendy's Company 20250220 0 15.46 15.475 15.22 15.24 5925897 14.9942 down down correct
WERN.US Werner Enterprises Inc 20250220 0 34.02 34.17 33.66 34.07 380100 34.07 up down incorrect
WEYS.US Weyco Group Inc 20250220 0 36.2715 36.63 36.2043 36.63 3061 36.3072 up up correct
WFC.US PD 20250220 0 18.37 18.41 18.23 18.34 50483 18.0826 down down correct
WFCF.US Where Food Comes From Inc 20250220 0 12.09 12.9 12.09 12.6 13700 12.6 up up correct
WFCPX.US Wells Fargo & Co Non 20250220 0 16.94 16.94 16.94 16.94 0 16.8772
WFRD.US Weatherford International plc Ordinary Shares 20250220 0 70.55 71.18 69.833 70.22 725600 69.97 down up incorrect
WHF.US WhiteHorse Finance Inc 20250220 0 10.8 10.9 10.75 10.85 52630 10.85 up up correct
WHLM.US Wilhelmina International Inc 20250220 0 3.59 3.59 3.4 3.55 1500 3.55 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20250220 0 3.4 3.475 3 3.15 108100 3.15 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250220 0 29.94 29.94 29.94 29.94 400 29.94
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250220 0 4.01 4.056 3.54 3.85 9400 3.85 down down correct
WILC.US G. Willi 20250220 0 17.4 17.4 17.1933 17.4 4932 17.4
WIMI.US WiMi Hologram Cloud Inc 20250220 0 1.02 1.02 0.9201 0.9979 3144465 0.9979 down down correct
WINA.US Winmark Corporation 20250220 0 367.18 367.21 352.03 352.03 22400 352.03 down down correct
WING.US Wingstop Inc 20250220 0 265.01 265.5 242.58 247.09 1947900 246.7844 down up incorrect
WINT.US Windtree Therapeutics Inc 20250220 0 0.1 0.1 0.09 0.1 114848 5
WINV.US WinVest Acquisition Corp. Common Stock 20250220 0 12.3 12.3 12.3 12.3 0 12.3
WINVR.US WinVest Acquisition Corp. Right 20250220 0 0.149 0.155 0.14 0.14 49020 0.14 down down correct
WINVU.US WinVest Acquisition Corp Unit 20250220 0 11.81 11.81 11.81 11.81 0 11.81
WISA.US Summit Wireless Technologies Inc 20250220 0 1.07 1.12 0.9763 1.08 930825 1.08 up up correct
WIX.US Wix.com Ltd 20250220 0 215 215 202.42 203.65 1287400 203.65 down down correct
WKEY.US WISeKey International Holding AG 20250220 0 6.26 6.27 5.7235 5.97 311703 5.97 down down correct
WKHS.US Workhorse Group Inc 20250220 0 0.562 0.562 0.518 0.519 136752 6.4875 down down correct
WKSP.US Worksport Ltd. Common Stock 20250220 0 0.84 0.849 0.8011 0.82 42570 8.2 down down correct
WLDN.US Willdan Group Inc 20250220 0 32.98 33.35 32.66 32.7 99800 32.7 down down correct
WLFC.US Willis Lease Finance Corporation 20250220 0 189.68 189.69 184.05 185.99 37900 185.99 down down correct
WMG.US Warner Music Group Corp 20250220 0 35.35 35.64 35.1 35.57 1021060 35.3884 up down incorrect
WMPN.US William Penn Bancorporation 20250220 0 12.66 12.75 12.21 12.29 43500 12.29 down down correct
WNEB.US Western New England Bancorp Inc 20250220 0 9.6 9.6 9.39 9.5 35400 9.5 down down correct
WNW.US Wunong Net Technology Company Limited 20250220 0 0.1835 0.1899 0.176 0.1812 915160 0.1812 down down correct
WOOF.US Petco Health and Wellness Company Inc 20250220 0 3.11 3.13 2.94 2.99 2423600 2.99 down down correct
WORX.US SCWorx Corp 20250220 0 1.38 1.45 1.35 1.43 42300 1.43 up down incorrect
WPRT.US Westport Fuel Systems Inc 20250220 0 4.54 4.54 4.32 4.39 25400 4.39 down down correct
WRAP.US Wrap Technologies Inc 20250220 0 2.38 2.508 2.31 2.32 187800 2.32 down up incorrect
WRLD.US World Acceptance Corporation 20250220 0 145.63 145.63 136.02 144.77 23600 144.77 down down correct
WSBC.US WesBanco Inc 20250220 0 36.54 36.645 35.935 36.29 337671 35.8785 down down correct
WSBCP.US WesBanco Inc 20250220 0 25.086 25.1 25.05 25.1 3800 25.1 up up correct
WSBF.US Waterstone Financial Inc 20250220 0 14.51 14.56 14.25 14.51 38800 14.51
WSC.US WillScot Mobile Mini Holdings Corp 20250220 0 39.02 39.12 38.42 38.67 2450608 38.58 down down correct
WSFS.US WSFS Financial Corporation 20250220 0 56.24 56.88 55.09 56.18 240300 56.18 down down correct
WTBA.US West Bancorporation Inc 20250220 0 22.23 22.5 22.11 22.28 23900 22.28 up up correct
WTER.US The Alkaline Water Company Inc 20250220 0 0.15 0.15 0.12 0.12 117713 0.12 down down correct
WTFC.US Wintrust Financial Corporation 20250220 0 130.22 130.92 127.41 128.82 291700 128.82 down down correct
WTFCM.US Wintrust Financial Corporation 20250220 0 25.12 25.171 25.12 25.147 2800 25.147 up down incorrect
WTFCP.US Wintrust Financial Corporation 20250220 0 25.2 25.22 25.18 25.19 11600 25.19 down down correct
WTW.US Weight Watchers International Inc 20250220 0 324.06 325.63 321.99 324.73 388700 324.73 up up correct
WVE.US Wave Life Sciences Ltd 20250220 0 10.96 11.78 10.79 11.33 753500 11.33 up up correct
WVFC.US WVS Financial Corp 20250220 0 12.73 12.73 12.73 12.73 1 12.73
WVVI.US Willamette Valley Vineyards Inc 20250220 0 5.99 6.06 5.99 6 5900 6 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20250220 0 3.548 3.548 3.548 3.548 400 3.548
WW.US WW International Inc 20250220 0 0.77 0.78 0.72 0.73 2492600 0.73 down up incorrect
WWD.US Woodward Inc 20250220 0 190.98 190.98 187.0498 189.99 310518 189.99 down down correct
WYNN.US Wynn Resorts Limited 20250220 0 92.2 94.2 91.97 93.47 3407675 93.2125 up down incorrect
XAIR.US Beyond Air Inc 20250220 0 0.375 0.38 0.354 0.3556 858507 0.3556 down down correct
XBIO.US Xenetic Biosciences Inc 20250220 0 4.01 4.04 3.91 4.03 2694 4.03 up up correct
XCAPX.US ACAP Strategic Fund 20250220 0 24.3 24.3 24.3 24.3 0 24.3
XCUR.US Exicure Inc 20250220 0 8.49 8.67 8.403 8.44 4600 8.44 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250220 0 18.37 18.37 18.37 18.37 0 18.37
XEL.US Xcel Energy Inc 20250220 0 68.94 69.44 68.2 69.32 1878416 68.7446 up up correct
XELA.US Exela Technologies Inc 20250220 0 0.64 0.65 0.54 0.55 8600 0.55 down up incorrect
XELB.US Xcel Brands Inc 20250220 0 0.381 0.399 0.37 0.39 52011 0.39 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20250220 0 38.43 39.54 38.215 39.38 319100 39.38 up up correct
XERS.US Xeris Pharmaceuticals Inc 20250220 0 4 4.1 3.94 3.97 2903500 3.97 down down correct
XFOR.US X4 Pharmaceuticals Inc 20250220 0 0.5 0.505 0.47 0.473 1210100 0.473 down down correct
XGN.US Exagen Inc 20250220 0 3.81 3.94 3.665 3.78 47000 3.78 down down correct
XILSX.US Pioneer ILS Interval Fund 20250220 0 8.8 8.8 8.8 8.8 0 8.8
XLO.US Xilio Therapeutics Inc. Common Stock 20250220 0 1.14 1.16 1.06 1.06 3806600 1.06 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20250220 0 37.29 37.87 34.84 34.94 584400 34.94 down up incorrect
XNCR.US Xencor Inc 20250220 0 16.16 16.295 15.53 15.79 385900 15.79 down down correct
XNET.US Xunlei Limited 20250220 0 3.42 3.53 3.13 3.38 332300 3.38 down up incorrect
XOMA.US XOMA Corporation 20250220 0 24.84 25.3 24.39 24.54 20487 24.54 down down correct
XOMAO.US XOMA Corporation 20250220 0 25.35 25.41 25.35 25.41 1000 25.41 up up correct
XOMAP.US XOMA Corporation 20250220 0 25.834 25.834 25.61 25.83 1000 25.83 down up incorrect
XONE.US The ExOne Company 20250220 0 49.6 49.6 49.59 49.59 64667 49.4135 down down correct
XOS.US Xos Inc 20250220 0 4.43 9.1499 4.24 6.25 96590891 6.25 up down incorrect
XOSWW.US Xos Equity Warrants 20250220 0 0.0119 0.0351 0.0115 0.02 2095476 0.02 up up correct
XP.US XP Inc 20250220 0 14.93 15.425 14.845 15.05 6970500 15.05 up up correct
XPEL.US XPEL Inc 20250220 0 42.48 43.595 42.3 42.52 164400 42.52 up up correct
XPER.US Xperi Holding Corporation 20250220 0 8.93 9 8.825 8.95 391000 8.95 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250220 0 5.71 5.71 5.71 5.71 0 5.6679
XRAY.US DENTSPLY SIRONA Inc 20250220 0 18.92 19.185 18.9 18.95 1912002 18.95 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250220 0 0.897 0.95 0.88 0.945 59809 0.945 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20250220 0 7.97 8.01 7.8 7.85 4144100 7.85 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20250220 0 9.6 9.6 9.6 9.6 0 9.5357
XSICX.US Voya Senior Income Fund Class 20250220 0 9.57 9.57 9.57 9.57 0 9.51
XSIIX.US ING Senior Incm Fd 20250220 0 9.56 9.56 9.56 9.56 0 9.494
XSIWX.US ING Senior Incm Fd 20250220 0 9.61 9.61 9.61 9.61 0 9.544
XSLCX.US Invesco Senior Loan Fund Class 20250220 0 5.7 5.7 5.7 5.7 0 5.6589
XTLB.US XTL Biopharmaceuticals Ltd 20250220 0 1.51 1.51 1.51 1.51 200 1.51
XXII.US 22nd Century Group Inc. Common Stock 20250220 0 3.3 3.3 3.16 3.25 27900 3.25 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20250220 0 0.713 0.758 0.71 0.722 10300 0.722 up up correct
YI.US 111 Inc 20250220 0 8 8.44 8 8.2 18800 8.2 up up correct
YJ.US Yunji Inc 20250220 0 1.77 1.84 1.76 1.82 9300 1.82 up up correct
YMAB.US Y 20250220 0 6.4 6.48 6.01 6.04 219200 6.04 down down correct
YORW.US The York Water Company 20250220 0 33.19 33.74 33.19 33.53 67567 33.3026 up up correct
YQ.US 17 Education & Technology Group Inc 20250220 0 2 2.04 1.99 1.99 1800 1.99 down down correct
YTEN.US Yield10 Bioscience Inc 20250220 0 0.015 0.015 0.015 0.015 0 0.015
YTRA.US Yatra Online Inc 20250220 0 1.02 1.025 0.995 1.01 33900 1.01 down down correct
YY.US JOYY Inc 20250220 0 49.54 51.18 49.07 49.99 487500 49.99 up down incorrect
Z.US Zillow Group Inc 20250220 0 79.62 80.5 76.905 78.34 2170800 78.34 down down correct
ZBRA.US Zebra Technologies Corporation 20250220 0 324.37 325.12 317.59 320.98 560600 320.98 down down correct
ZCMD.US Zhongchao Inc 20250220 0 1.5 1.5 1.38 1.44 700 1.44 down down correct
ZD.US Ziff Davis Inc. 20250220 0 51 51.13 49.29 49.89 312700 49.89 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250220 0 2.14 2.3 1.87 2.25 243900 2.25 up up correct
ZEUS.US Olympic Steel Inc 20250220 0 35.81 36.7799 35.5 36.67 120558 36.4934 up up correct
ZG.US Zillow Group Inc 20250220 0 76.39 77.27 73.91 75.45 687300 75.45 down down correct
ZI.US ZoomInfo Technologies Inc 20250220 0 9.97 10.068 9.74 9.9 4997400 9.9 down up incorrect
ZION.US Zions Bancorporation National Association 20250220 0 56.4 56.5 54.4 55.12 1250700 55.12 down down correct
ZIONP.US Zions Bancorporation National Association 20250220 0 23.75 23.97 23.75 23.8697 8152 23.5066 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250220 0 21.49 21.49 16.8 21.49 1300 21.49
ZIVOW.US Zivo Bioscience Inc. Warrants 20250220 0 1.5175 1.5175 1.5175 1.5175 100 1.5175
ZKIN.US ZK International Group Co. Ltd 20250220 0 1.78 1.993 1.775 1.86 75600 1.86 up up correct
ZLAB.US Zai Lab Limited 20250220 0 31.18 31.56 30.61 30.99 785700 30.99 down down correct
ZM.US Zoom Video Communications Inc 20250220 0 84.55 85.04 82.75 83.45 2788200 83.45 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250220 0 2.51 2.635 2.39 2.47 1254700 2.47 down up incorrect
ZS.US Zscaler Inc 20250220 0 212.7 212.97 201.337 206.97 2558500 206.97 down down correct
ZUMZ.US Zumiez Inc 20250220 0 14.74 14.95 14.63 14.72 191100 14.72 down down correct
ZVZZT.US NASDAQ TEST STOCK 20250220 0 25.26 25.78 25 25.29 498328 25.29 up up correct
ZYXI.US Zynex Inc 20250220 0 7.55 7.55 7.34 7.41 65600 7.41 down down correct

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