CollectAI

close-nasdaq_stocks

2025/11/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251106 0 6.4 6.4 6.4 6.4 0 6.3102
AACG.US ATA Creativity Global 20251106 0 1.14 1.27 1.14 1.18 19352 1.18 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251106 0 10.27 10.28 10.2323 10.24 84692 10.24 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251106 0 12.47 12.47 11.45 11.45 1685 11.45 down down correct
AAIDX.US AAIDX 20251106 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251106 0 13.35 13.55 12.95 13.15 67161200 13.15 down down correct
AAME.US Atlantic American Corporation 20251106 0 2.98 3.06 2.885 2.93 9237 2.93 down down correct
AAOI.US Applied Optoelectronics Inc 20251106 0 31.48 31.57 28.66 29.1 7338802 29.1 down down correct
AAON.US AAON Inc 20251106 0 110 116.04 99.11 100.03 2520300 99.9237 down down correct
AAPL.US Apple Inc 20251106 0 267.89 273.4 267.89 269.77 51204000 269.2568 up up correct
AATC.US Image Sensing Systems Inc 20251106 0 6.67 6.67 6.63 6.66 5500 6.3378 down down correct
ABCB.US Ameris Bancorp 20251106 0 72.56 73.66 72.29 72.9 461800 72.7062 up down incorrect
ABCL.US AbCellera Biologics Inc 20251106 0 4.71 4.71 4.37 4.53 6977671 4.53 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251106 0 4.36 4.36 4.1 4.19 2322000 4.19 down down correct
ABNB.US Airbnb Inc 20251106 0 122.38 123.39 119.82 120.53 9853400 120.53 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251106 0 2 2.05 1.9 1.9 174700 1.9 down up incorrect
ABR.US PF 20251106 0 22.39 22.39 22.1001 22.16 11334 21.7741 down up incorrect
ABSI.US Absci Corporation Common Stock 20251106 0 3.81 3.81 3.545 3.59 2995148 3.59 down down correct
ABUS.US Arbutus Biopharma Corporation 20251106 0 4.57 4.6 4.35 4.44 935738 4.44 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251106 0 2.8532 2.9012 2.78 2.84 69441 2.84 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251106 0 23.58 23.58 20.64 21.65 2314251 21.65 down down correct
ACB.US Aurora Cannabis Inc 20251106 0 4.48 4.555 4.36 4.36 1235300 4.36 down down correct
ACET.US Adicet Bio Inc 20251106 0 0.69 0.7109 0.6631 0.6768 68211 10.8288 down down correct
ACGL.US Arch Capital Group Ltd 20251106 0 87.52 88.96 87.41 87.76 2573700 87.76 up down incorrect
ACGLN.US Arch Capital Group Ltd 20251106 0 17.57 17.61 17.44 17.52 25900 17.2312 down up incorrect
ACGLO.US Arch Capital Group Ltd 20251106 0 21.4124 21.4124 21.2 21.22 10351 20.8769 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20251106 0 19 20.74 18.32 20.26 5740363 20.26 up down incorrect
ACHV.US Achieve Life Sciences Inc 20251106 0 5 5.035 4.65 4.74 748831 4.74 down down correct
ACIU.US AC Immune SA 20251106 0 3.39 3.46 3.2 3.45 223754 3.45 up up correct
ACIW.US ACI Worldwide Inc 20251106 0 49.2 52.28 48.53 50.63 1521067 50.63 up up correct
ACLS.US Axcelis Technologies Inc 20251106 0 84.05 84.9787 80.54 82.14 638878 82.14 down down correct
ACMR.US ACM Research Inc 20251106 0 31.26 32.595 30.76 30.92 1978779 30.92 down down correct
ACNB.US ACNB Corporation 20251106 0 46.8 46.99 46.1901 46.7 16017 45.9918 down down correct
ACRS.US Aclaris Therapeutics Inc 20251106 0 2.29 2.6389 2.195 2.27 2839000 2.27 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251106 0 37.02 37.47 35.96 36.74 460700 36.3565 down down correct
ACTG.US Acacia Research Corporation 20251106 0 3.62 3.72 3.565 3.58 321995 3.58 down down correct
ACVA.US ACV Auctions Inc 20251106 0 5.88 6.5 4.95 5.09 31093433 5.09 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251106 0 5.12 5.4 4.85 5 80305 5 down down correct
ADAG.US Adagene Inc 20251106 0 1.51 1.74 1.51 1.61 45269 1.61 up up correct
ADBE.US Adobe Inc 20251106 0 333 333.2 324.55 327.35 3888696 327.35 down down correct
ADC.US PA 20251106 0 17.65 17.6799 17.5 17.53 6172 17.1777 down down correct
ADI.US Analog Devices Inc 20251106 0 235.19 237.04 231.2 232.88 3126800 231.336 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251106 0 0.3351 0.3414 0.325 0.327 8477 8.175 down down correct
ADMA.US ADMA Biologics Inc 20251106 0 14.89 15.24 13.83 14.03 9495027 14.03 down down correct
ADN.US Advent Technologies Holdings Inc 20251106 0 0.72 0.75 0.681 0.72 20596 0.72
ADNWW.US Advent Technologies Holdings Inc 20251106 0 0.003 0.003 0.0017 0.0017 71508 0.0017 down down correct
ADP.US Automatic Data Processing Inc 20251106 0 257.6 258.66 249.68 252.36 3338300 250.7392 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251106 0 16.95 17.38 15.38 15.56 3633900 15.56 down down correct
ADSK.US Autodesk Inc 20251106 0 299.46 299.9 293.72 294.86 1165800 294.86 down down correct
ADTN.US ADTRAN Inc 20251106 0 8.35 8.42 8.01 8.03 2442171 8.03 down down correct
ADTX.US Aditxt Inc 20251106 0 5.63 5.993 5.47 5.89 83900 5.89 up up correct
ADUS.US Addus HomeCare Corporation 20251106 0 118.86 119.47 113.33 114.19 252600 114.19 down down correct
ADV.US Advantage Solutions Inc 20251106 0 1.23 1.31 1.1235 1.2 1104702 1.2 down down correct
ADVM.US Adverum Biotechnologies Inc 20251106 0 4.29 4.34 4.28 4.28 189087 4.28 down down correct
ADXN.US Addex Therapeutics Ltd 20251106 0 8.76 8.76 8.76 8.76 1500 8.76
ADXS.US Advaxis Inc 20251106 0 0.0511 0.0511 0.0511 0.0511 0 0.0511
AEAEU.US AltEnergy Acquisition Corp. Unit 20251106 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251106 0 1.65 1.7 1.56 1.59 14633 9.54 down down correct
AEHR.US Aehr Test Systems 20251106 0 25.35 25.43 23.13 23.69 992623 23.69 down down correct
AEI.US Alset EHome International Inc 20251106 0 2.65 2.69 2.4 2.42 35786 2.42 down down correct
AEIS.US Advanced Energy Industries Inc 20251106 0 225.9 226.06 215.86 219.2 526700 219.022 down down correct
AEMD.US Aethlon Medical Inc 20251106 0 4.44 4.45 4.23 4.26 28684 4.26 down down correct
AEP.US American Electric Power Company Inc 20251106 0 119.4 120.51 119.18 119.53 6242600 117.6645 up up correct
AEYE.US AudioEye Inc 20251106 0 14.4 14.4 13.35 13.48 94503 13.48 down up incorrect
AFBI.US Affinity Bancshares Inc 20251106 0 18.65 18.66 18.36 18.36 11211 18.36 down down correct
AFCG.US AFC Gamma Inc 20251106 0 3.21 3.21 3.04 3.08 190324 3.08 down down correct
AFIB.US Acutus Medical Inc 20251106 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20251106 0 71.14 71.55 65.705 65.96 10654840 65.96 down up incorrect
AFYA.US Afya Limited 20251106 0 14.37 14.45 13.975 14.12 40493 14.12 down up incorrect
AGEN.US Agenus Inc 20251106 0 3.7 3.89 3.7 3.84 419825 3.84 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251106 0 40.26 40.86 39.94 40.31 380700 40.31 up up correct
AGMH.US AGM Group Holdings Inc 20251106 0 3.38 3.5797 3.29 3.3 31947 3.3 down down correct
AGNC.US AGNC Investment Corp 20251106 0 10.24 10.29 10.2 10.21 19952100 9.7775 down down correct
AGNCM.US AGNC Investment Corp 20251106 0 24.55 24.5999 24.55 24.575 3895 24.0448 up up correct
AGNCN.US AGNC Investment Corp 20251106 0 25.42 25.5963 25.42 25.43 14823 24.8483 up up correct
AGNCO.US AGNC Investment Corp 20251106 0 25.18 25.25 25.18 25.21 11100 24.6353 up up correct
AGNCP.US AGNC Investment Corp. 20251106 0 24.96 24.98 24.87 24.97 19312 24.4087 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251106 0 2.92 2.92 2.43 2.49 509200 2.49 down down correct
AGYS.US Agilysys Inc 20251106 0 126 126.94 124.26 126.19 154324 126.19 up up correct
AHCO.US AdaptHealth Corp 20251106 0 10.27 10.35 9.565 9.61 1122126 9.61 down down correct
AIHS.US Senmiao Technology Limited 20251106 0 1.53 1.57 1.52 1.54 23006 1.54 up up correct
AIP.US Arteris Inc. Common Stock 20251106 0 15.405 15.6843 14.5375 14.89 785613 14.89 down down correct
AIRG.US Airgain Inc 20251106 0 4.09 4.21 4.06 4.07 20583 4.07 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251106 0 9.69 10.63 9.0972 10.49 1687321 10.49 up down incorrect
AIRT.US Air T Inc 20251106 0 21.98 22.07 21.98 22.06 1099 22.06 up down incorrect
AIRTP.US Air T Inc 20251106 0 19.33 19.4 19.33 19.3999 2067 18.4437 up down incorrect
AKAM.US Akamai Technologies Inc 20251106 0 73.76 73.88 71.93 73 3349400 73 down up incorrect
AKBA.US Akebia Therapeutics Inc 20251106 0 2.11 2.11 1.98 2.01 4130211 2.01 down up incorrect
AKRO.US Akero Therapeutics Inc 20251106 0 54.03 54.1 53.9 53.91 2421135 53.91 down up incorrect
AKTX.US Akari Therapeutics Plc 20251106 0 0.65 0.685 0.6 0.616 241100 0.616 down down correct
ALCO.US Alico Inc 20251106 0 32.25 32.62 32.25 32.59 14854 32.5452 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251106 0 4.94 4.95 4.8 4.81 626256 4.81 down down correct
ALEC.US Alector Inc 20251106 0 1.25 1.335 1.22 1.3 2363479 1.3 up up correct
ALF.US Alfi Inc 20251106 0 10.62 10.63 10.62 10.63 15300 10.63 up up correct
ALGM.US Allegro MicroSystems Inc 20251106 0 27.45 27.9 26.86 27.21 1712300 27.21 down down correct
ALGN.US Align Technology Inc 20251106 0 137.66 138.5 131.9 133.73 991700 133.73 down down correct
ALGS.US Aligos Therapeutics Inc 20251106 0 6.88 7.3 6.1 7.1 152561 7.1 up up correct
ALGT.US Allegiant Travel Company 20251106 0 69.82 71.3 67.2 68.91 399978 68.91 down down correct
ALHC.US Alignment Healthcare Inc 20251106 0 16.95 17.15 16.485 16.49 2196000 16.49 down down correct
ALKS.US Alkermes plc 20251106 0 31.03 32.49 30.66 31.68 2124200 31.68 up up correct
ALKT.US Alkami Technology Inc 20251106 0 18.99 19.47 18.97 19.08 1489900 19.08 up up correct
ALLO.US Allogene Therapeutics Inc 20251106 0 1.105 1.105 1.05 1.05 2716285 1.05 down down correct
ALLT.US Allot Ltd 20251106 0 9.19 9.25 8.7 8.76 466321 8.76 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251106 0 431.78 445.5 429 440.49 700500 440.49 up up correct
ALOT.US AstroNova Inc 20251106 0 9 9.1 8.87 9.035 6931 9.035 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251106 0 0.0004 0.0004 0.0004 0.0004 913 0.0004
ALRM.US Alarm.com Holdings Inc 20251106 0 47.47 48.2351 46.65 47.13 485580 47.13 down down correct
ALRS.US Alerus Financial Corporation 20251106 0 21.14 21.38 20.87 21.05 36080 20.8498 down down correct
ALT.US Altimmune Inc 20251106 0 3.82 4.115 3.76 3.94 4248600 3.94 up up correct
ALTO.US Alto Ingredients Inc 20251106 0 1.53 1.6 1.37 1.42 25214000 1.42 down down correct
ALXO.US ALX Oncology Holdings Inc 20251106 0 1.26 1.365 1.13 1.18 824612 1.18 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251106 0 2.57 2.58 2.45 2.52 34100 2.52 down up incorrect
AMAL.US Amalgamated Financial Corp 20251106 0 28.01 28.06 27.65 27.83 142988 27.7123 down up incorrect
AMAT.US Applied Materials Inc 20251106 0 240.77 240.77 232.9301 233.53 9278439 232.7828 down down correct
AMBA.US Ambarella Inc 20251106 0 87 94.7867 86.53 90.62 1478586 90.62 up up correct
AMCX.US AMC Networks Inc 20251106 0 7.44 7.63 7.23 7.25 369863 7.25 down down correct
AMD.US Advanced Micro Devices Inc 20251106 0 253.465 253.51 235.74 237.7 66049703 237.7 down up incorrect
AMGN.US Amgen Inc 20251106 0 319.1 321.31 312.52 315.59 3330531 311.1987 down down correct
AMKR.US Amkor Technology Inc 20251106 0 36.66 36.71 34.46 35.15 3538485 35.0774 down down correct
AMPG.US AmpliTech Group Inc 20251106 0 3.26 3.3 3.04 3.13 587900 3.13 down down correct
AMPGW.US AmpliTech Group Inc 20251106 0 0.25 0.31 0.25 0.3 14100 0.3 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251106 0 25.41 25.53 24.15 24.23 767419 24.23 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251106 0 10.045 10.24 9.69 9.91 5313400 9.91 down down correct
AMRK.US A 20251106 0 25.0533 26.8009 24.0834 24.9189 4369800 24.6399 down down correct
AMRN.US Amarin Corporation plc 20251106 0 15.32 15.85 15.13 15.67 101700 15.67 up down incorrect
AMSC.US American Superconductor Corporation 20251106 0 42.81 44.83 36.2 36.55 5403900 36.55 down up incorrect
AMSF.US AMERISAFE Inc 20251106 0 40.12 40.66 39.98 40.06 161447 39.6607 down down correct
AMST.US Amesite Inc 20251106 0 3.15 3.15 2.842 2.89 43800 2.89 down down correct
AMTB.US Amerant Bancorp Inc 20251106 0 17.14 17.51 16.68 16.7 479300 16.5488 down down correct
AMTX.US Aemetis Inc 20251106 0 1.64 1.99 1.61 1.76 2712725 1.76 up up correct
AMWD.US American Woodmark Corporation 20251106 0 54.52 56.48 54.43 56.01 193911 56.01 up up correct
AMZN.US Amazon.com Inc 20251106 0 249.155 250.38 242.17 243.04 46004199 243.04 down down correct
ANAB.US AnaptysBio Inc 20251106 0 36 40.96 35.91 38.2 741717 38.2 up up correct
ANDE.US The Andersons Inc 20251106 0 48.51 49.16 47.57 48.95 354117 48.7659 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251106 0 2.5 2.51 2.48 2.5 15188 2.5
ANGI.US Angi Inc 20251106 0 12.05 12.06 11.28 11.35 1809000 11.35 down down correct
ANGO.US AngioDynamics Inc 20251106 0 11.84 12 11.53 11.73 289476 11.73 down down correct
ANIK.US Anika Therapeutics Inc 20251106 0 9.87 9.87 9.4051 9.75 153625 9.75 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251106 0 92.56 94.4558 90.04 90.23 456773 90.23 down down correct
ANIX.US Anixa Biosciences Inc 20251106 0 4.08 4.08 4.01 4.06 60300 4.06 down down correct
ANNX.US Annexon Inc 20251106 0 3.08 3.1166 2.92 3.02 1052476 3.02 down down correct
ANY.US Sphere 3D Corp 20251106 0 0.609 0.61 0.554 0.564 42550 5.64 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251106 0 20.09 21.95 18.13 19.65 948972 19.65 down down correct
AOUT.US American Outdoor Brands Inc 20251106 0 6.88 6.88 6.4921 6.6 73784 6.6 down down correct
APA.US APA Corporation 20251106 0 23.09 23.76 22.81 23.64 16429750 23.4173 up up correct
APDN.US Applied DNA Sciences Inc 20251106 0 3.45 3.54 3.35 3.51 46247 3.51 up up correct
APEI.US American Public Education Inc 20251106 0 31.4 31.63 30.5 30.67 183310 30.67 down down correct
API.US Agora Inc 20251106 0 3.47 3.51 3.39 3.47 466801 3.47
APLS.US Apellis Pharmaceuticals Inc 20251106 0 19.8 20.12 19.53 19.71 2160966 19.71 down down correct
APLT.US Applied Therapeutics Inc 20251106 0 0.8922 0.9 0.7455 0.7473 3374566 0.7473 down down correct
APM.US Aptorum Group Limited 20251106 0 1.375 1.3899 1.35 1.365 41570 1.365 down down correct
APOG.US Apogee Enterprises Inc 20251106 0 35.49 35.8445 34.37 34.57 275159 34.3222 down down correct
APP.US AppLovin Corporation 20251106 0 651.47 656.3 607.23 621.36 8418400 621.36 down down correct
APPF.US AppFolio Inc 20251106 0 257.64 258.06 249.345 250.27 209174 250.27 down down correct
APPN.US Appian Corporation 20251106 0 32.01 39.49 31.6 38.36 3557460 38.36 up up correct
APPS.US Digital Turbine Inc 20251106 0 7.25 7.27 6.12 6.26 7461831 6.26 down down correct
APRE.US Aprea Therapeutics Inc 20251106 0 1.31 1.33 1.19 1.2 44406 1.2 down down correct
APVO.US Aptevo Therapeutics Inc 20251106 0 1.42 1.53 1.41 1.47 42209 26.46 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251106 0 1.8451 1.8451 1.8 1.8 3123 1.8 down up incorrect
APYX.US Apyx Medical Corporation 20251106 0 3.18 3.6499 3.125 3.35 171721 3.35 up up correct
AQB.US AquaBounty Technologies Inc 20251106 0 1.05 1.13 1.05 1.06 79000 1.06 up up correct
AQMS.US Aqua Metals Inc 20251106 0 6.8 7.13 6.5 6.61 271264 6.61 down down correct
AQST.US Aquestive Therapeutics Inc 20251106 0 6.48 6.85 6.06 6.13 3896336 6.13 down up incorrect
ARAY.US Accuray Incorporated 20251106 0 1.28 1.3 1.1 1.22 3325061 1.22 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251106 0 1.72 1.75 1.6 1.62 1887843 1.62 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251106 0 0.2354 0.24 0.2202 0.2202 31937 0.2202 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251106 0 0.37 0.3763 0.313 0.3161 5726 68.2776 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251106 0 1.85 1.86 1.7 1.76 10200 1.76 down up incorrect
ARCB.US ArcBest Corporation 20251106 0 67.43 68.66 64.38 65.03 362011 64.839 down down correct
ARCC.US Ares Capital Corporation 20251106 0 20.29 20.45 19.98 20 4868252 19.5396 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251106 0 8.61 8.62 8.2313 8.29 1053692 8.29 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251106 0 0.0002 0.0014 0.0002 0.0014 5300 0.0014 up up correct
ARDX.US Ardelyx Inc 20251106 0 5.95 5.99 5.64 5.65 2818113 5.65 down down correct
AREC.US American Resources Corporation 20251106 0 3.72 3.785 3.4 3.61 6989470 3.61 down down correct
ARGX.US argenx SE 20251106 0 832.7 855.7 831.26 851.015 186600 851.015 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251106 0 9.41 9.95 9.22 9.4 1904257 9.4 down down correct
ARKO.US Arko Corp 20251106 0 4.35 4.395 3.99 4 789300 3.9725 down down correct
ARKOW.US Arko Corp 20251106 0 0.0136 0.0143 0.0085 0.0111 329603 0.0111 down down correct
ARLP.US Alliance Resource Partners L.P 20251106 0 24.74 25.305 24.58 25 573058 23.8034 up up correct
AROW.US Arrow Financial Corporation 20251106 0 30.71 31.08 29.4501 30.15 72864 29.6089 down down correct
ARQQ.US Arqit Quantum Inc 20251106 0 34.95 35 31.394 31.97 508500 31.97 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251106 0 0.581 0.5855 0.5524 0.5527 87688 0.5527 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251106 0 23.93 25.35 23.77 25.1 2636700 25.1 up up correct
ARRY.US Array Technologies Inc 20251106 0 8.85 9.4 8.2 8.37 15957130 8.37 down down correct
ARTL.US Artelo Biosciences Inc 20251106 0 1.9 1.95 1.66 1.85 59050 1.85 down down correct
ARTNA.US Artesian Resources Corporation 20251106 0 32.5 33.07 32.4 32.4 18600 31.783 down down correct
ARTW.US Art's 20251106 0 2.45 2.5 2.34 2.34 26917 2.34 down down correct
ARVN.US Arvinas Inc 20251106 0 9.71 10.025 9.6235 10 1746463 10 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251106 0 40.27 40.94 39.5 39.6 1620536 39.6 down down correct
ASLE.US AerSale Corporation 20251106 0 7.25 7.3345 6.935 6.99 552879 6.99 down down correct
ASMB.US Assembly Biosciences Inc 20251106 0 32.11 32.68 30.92 31.21 84200 31.21 down down correct
ASML.US ASML Holding N.V 20251106 0 1039.88 1041.53 1026.44 1029.2 1073024 1027.8443 down down correct
ASO.US Academy Sports and Outdoors Inc 20251106 0 46.64 46.855 45.17 46.05 962861 45.9394 down down correct
ASPC.US Alpha Capital Acquisition Company 20251106 0 11.2 11.55 10.7 11.54 2300 11.54 up up correct
ASPCU.US Alpha Capital Acquisition Company 20251106 0 13 13 13 13 274 13
ASPS.US Altisource Portfolio Solutions S.A 20251106 0 8.85 9.92 8.85 9.49 17311 9.49 up up correct
ASPU.US Aspen Group Inc 20251106 0 0.1098 0.1098 0.1098 0.1098 2029 0.1098
ASRT.US Assertio Holdings Inc 20251106 0 0.729 0.761 0.729 0.7604 17707 11.406 up up correct
ASRV.US AmeriServ Financial Inc 20251106 0 3.18 3.18 3.0748 3.08 23644 3.052 down down correct
ASTC.US Astrotech Corporation 20251106 0 3.53 3.55 3.26 3.34 11753 3.34 down down correct
ASTE.US Astec Industries Inc 20251106 0 45.75 46.74 45 45.61 268857 45.4782 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251106 0 3.99 3.995 3.66 3.66 2360686 3.66 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251106 0 0.14 0.17 0.12 0.137 18462 0.137 down down correct
ASTS.US AST SpaceMobile Inc 20251106 0 68.815 70.2 65.04 65.28 7899934 65.28 down down correct
ASUR.US Asure Software Inc 20251106 0 8.21 8.2287 8.04 8.16 85697 8.16 down down correct
ASYS.US Amtech Systems Inc 20251106 0 7.09 7.28 6.93 7.05 262700 7.05 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251106 0 4.31 4.5 4.14 4.34 7845326 4.34 up down incorrect
ATEC.US Alphatec Holdings Inc 20251106 0 19.635 20 19.07 19.51 2643563 19.51 down down correct
ATER.US Aterian Inc 20251106 0 0.86 0.86 0.82 0.838 80000 0.838 down down correct
ATEX.US Anterix Inc 20251106 0 18.73 18.73 17.81 17.99 353674 17.99 down down correct
ATHA.US Athira Pharma Inc 20251106 0 4.17 4.288 4.01 4.01 32581 4.01 down down correct
ATHE.US Alterity Therapeutics Limited 20251106 0 3.88 3.88 3.5 3.5 22144 3.5 down down correct
ATLC.US Atlanticus Holdings Corporation 20251106 0 57.11 58.59 55.5 56.14 60056 56.14 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251106 0 24.67 24.78 24.67 24.72 2600 24.3403 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20251106 0 24.2 24.2 24.16 24.16 4000 23.226 down down correct
ATLO.US Ames National Corporation 20251106 0 21.35 21.46 20.97 21.07 27746 20.6964 down down correct
ATMH.US All Things Mobile Analytic Inc 20251106 0 0.064 0.064 0.064 0.064 0 0.064
ATNI.US ATN International Inc 20251106 0 15.42 19.37 15.42 17.06 105339 16.8601 up up correct
ATOM.US Atomera Incorporated 20251106 0 2.79 2.8109 2.57 2.58 642829 2.58 down down correct
ATOS.US Atossa Therapeutics Inc 20251106 0 0.83 0.8432 0.8113 0.8145 21801 12.2175 down down correct
ATRA.US Atara Biotherapeutics Inc 20251106 0 10.76 12.47 10.56 11.82 113100 11.82 up up correct
ATRC.US AtriCure Inc 20251106 0 32.04 32.16 31.43 31.5 559235 31.5 down down correct
ATRO.US Astronics Corporation 20251106 0 47.58 48.13 46.69 47.01 707200 47.01 down up incorrect
ATXI.US Avenue Therapeutics Inc 20251106 0 0.85 0.85 0.75 0.75 4424 0.75 down up incorrect
ATXS.US Astria Therapeutics Inc 20251106 0 12.63 12.65 12.385 12.43 367483 12.43 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251106 0 32.48 32.8 32.26 32.36 904790 31.7004 down down correct
AUBN.US Auburn National Bancorporation Inc 20251106 0 26.48 26.48 26.48 26.48 438 26.2162
AUDC.US AudioCodes Ltd 20251106 0 9.77 9.77 9.14 9.23 221068 8.9768 down down correct
AUID.US Ipsidy Inc. Common Stock 20251106 0 2.39 2.39 2.2 2.31 38810 2.31 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251106 0 14.45 14.45 13.935 13.95 2290500 13.95 down down correct
AUR.US Aurora Innovation Inc 20251106 0 4.42 4.46 4.165 4.23 23741200 4.23 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251106 0 5.45 5.53 5.375 5.41 177351 5.41 down down correct
AUROW.US Aurora Innovation Inc 20251106 0 0.365 0.365 0.33 0.36 121431 0.36 down down correct
AUTL.US Autolus Therapeutics plc 20251106 0 1.38 1.39 1.34 1.36 2296567 1.36 down down correct
AUUD.US Auddia Inc 20251106 0 1.18 1.19 1.12 1.14 74300 1.14 down down correct
AUUDW.US Auddia Inc 20251106 0 0.0275 0.0275 0.0274 0.0274 560 0.0274 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251106 0 7.805 9.12 7.8 8.63 2752121 8.63 up up correct
AVAV.US AeroVironment Inc 20251106 0 350.81 350.81 324.48 328.23 946245 328.23 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251106 0 18.94 18.98 18.71 18.71 1934887 18.71 down down correct
AVGO.US Broadcom Inc 20251106 0 360.11 363.5 352.71 355.59 19896859 354.9109 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251106 0 3.24 3.26 3.18 3.25 464672 3.25 up up correct
AVNW.US Aviat Networks Inc 20251106 0 24.21 24.3 23.0793 23.33 89529 23.33 down down correct
AVO.US Mission Produce Inc 20251106 0 11.82 12.12 11.79 12.07 335093 12.07 up up correct
AVPT.US Avepoint Inc 20251106 0 14.05 14.6 13.6 13.835 2981200 13.835 down down correct
AVT.US Avnet Inc 20251106 0 48.03 48.29 47.13 47.17 665500 46.5705 down down correct
AVTX.US Avalo Therapeutics Inc 20251106 0 15.82 16.75 15.295 15.42 485517 15.42 down down correct
AVXL.US Anavex Life Sciences Corp 20251106 0 7.3 7.59 7.22 7.4 1142400 7.4 up up correct
AWRE.US Aware Inc 20251106 0 2.3 2.3612 2.22 2.29 45035 2.29 down down correct
AXGN.US AxoGen Inc 20251106 0 23.39 24.06 23.19 23.99 706800 23.99 up up correct
AXON.US Axon Enterprise Inc 20251106 0 628.6 631.99 584.21 587.14 1891500 587.14 down up incorrect
AXSM.US Axsome Therapeutics Inc 20251106 0 135.66 141.36 133.01 139.41 572900 139.41 up down incorrect
AXTI.US AXT Inc 20251106 0 9.19 9.34 8.48 8.87 3926578 8.87 down down correct
AYTU.US Aytu Biopharma Inc 20251106 0 1.9 2.22 1.8 2.14 190596 2.14 up up correct
AZN.US AstraZeneca PLC 20251106 0 84.31 85.02 83.37 83.77 3471050 165.7958 down down correct
BAC.US PQ 20251106 0 17.86 17.86 17.73 17.79 98178 17.5254 down down correct
BAND.US Bandwidth Inc 20251106 0 14.76 14.79 14.23 14.26 148029 14.26 down down correct
BANF.US BancFirst Corporation 20251106 0 110 110.49 108.44 108.49 108238 107.9981 down down correct
BANR.US Banner Corporation 20251106 0 60.21 60.42 59.49 59.64 153175 59.1673 down down correct
BANX.US StoneCastle Financial Corp 20251106 0 21.27 21.38 21.02 21.04 8800 19.8692 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251106 0 2.71 2.7841 2.65 2.66 16425 2.66 down down correct
BATRA.US The Liberty Braves Group 20251106 0 42.74 43.06 41.745 41.92 118400 41.92 down down correct
BATRK.US The Liberty Braves Group 20251106 0 40.16 40.39 38.76 38.87 325200 38.87 down down correct
BBBY.US Bed Bath & Beyond Inc 20251106 0 7.42 7.45 6.69 6.73 2381600 6.73 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251106 0 6.48 6.48 6.2 6.22 47278 6.22 down down correct
BBGI.US Beasley Broadcast Group Inc 20251106 0 4.8977 4.8977 4.6 4.85 6147 4.85 down down correct
BBIG.US Vinco Ventures Inc 20251106 0 0.0007 0.0007 0.0005 0.0007 746 0.0007
BBIO.US BridgeBio Pharma Inc 20251106 0 62.73 64.44 62.15 62.73 3218900 62.73
BBLG.US Bone Biologics Corp Common Stock 20251106 0 2.01 2.01 1.86 1.91 33200 1.91 down down correct
BBSI.US Barrett Business Services Inc 20251106 0 40.28 40.695 34.54 34.95 609177 34.8683 down down correct
BCAB.US BioAtla Inc 20251106 0 0.6511 0.6511 0.6 0.6403 849094 0.6403 down down correct
BCBP.US BCB Bancorp Inc 20251106 0 7.81 7.8999 7.66 7.67 65359 7.4403 down down correct
BCDA.US BioCardia Inc 20251106 0 1.3 1.35 1.27 1.28 93939 1.28 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251106 0 0.65 0.69 0.65 0.656 6049 0.656 up up correct
BCML.US BayCom Corp 20251106 0 27.94 27.94 27.245 27.54 10610 27.2737 down up incorrect
BCOR.US Blucora Inc 20251106 0 30.786 30.786 30.786 30.786 100 29.885
BCOW.US 1895 Bancorp of Wisconsin Inc 20251106 0 10.38 10.48 10.38 10.45 4233 10.45 up up correct
BCPC.US Balchem Corporation 20251106 0 152.24 153.3 150.375 152.23 123868 151.2992 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251106 0 7.14 7.15 6.87 7.03 4967751 7.03 down down correct
BCTX.US BriaCell Therapeutics Corp 20251106 0 10.22 10.22 9.82 9.83 13578 9.83 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251106 0 0.0445 0.0493 0.0402 0.0484 75630 0.0484 up up correct
BCYC.US Bicycle Therapeutics plc 20251106 0 6.23 6.6 6.23 6.51 421558 6.51 up up correct
BDSX.US Biodesix Inc 20251106 0 8.295 8.68 7.65 7.79 205008 7.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251106 0 3.9 4.21 3.84 3.98 966127 3.98 up up correct
BEAM.US Beam Therapeutics Inc 20251106 0 23.05 23.4 22.17 23.15 2353177 23.15 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251106 0 1.69 1.7 1.6 1.62 47047 1.62 down down correct
BEEM.US Beam Global 20251106 0 2.33 2.36 2.2 2.22 180000 2.22 down down correct
BELFA.US Bel Fuse Inc 20251106 0 135.7 140.03 135.7 139.48 11013 139.4322 up down incorrect
BELFB.US Bel Fuse Inc 20251106 0 154.74 160.47 154.59 160.16 195816 160.1019 up down incorrect
BFC.US Bank First Corporation 20251106 0 123.81 124.64 122.2 122.465 68892 122.0392 down up incorrect
BFIN.US BankFinancial Corporation 20251106 0 11.2601 11.2601 11.125 11.17 13315 11.0723 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251106 0 1.09 1.19 1.08 1.16 333999 1.16 up up correct
BFST.US Business First Bancshares Inc 20251106 0 24.9 24.97 24.57 24.6 49000 24.3274 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251106 0 1.5 1.59 1.5 1.59 45709 1.59 up up correct
BHF.US Brighthouse Financial Inc 20251106 0 65.6 66 65.46 65.7 13991630 65.7 up up correct
BHFAL.US Brighthouse Financial Inc 20251106 0 18.32 18.75 18.125 18.3 376473 17.505 down down correct
BHFAM.US Brighthouse Financial Inc 20251106 0 12.4 12.876 11.92 12.5 268500 12.1814 up up correct
BHFAN.US Brighthouse Financial Inc 20251106 0 13.51 14.45 13.08 14.2 587200 13.8327 up up correct
BHFAO.US Brighthouse Financial Inc 20251106 0 16.33 18.18 16.21 17.73 292000 17.2624 up up correct
BHFAP.US Brighthouse Financial Inc 20251106 0 16.4 17.95 15.98 17.42 406700 16.9588 up up correct
BIDU.US Baidu Inc 20251106 0 127.28 130.95 125.9 127.04 5307200 127.04 down down correct
BIIB.US Biogen Inc 20251106 0 155.76 157.8 153.76 156.74 1848500 156.74 up down incorrect
BILI.US Bilibili Inc 20251106 0 28.96 29.25 28.25 28.42 1560714 28.42 down up incorrect
BIMI.US BIMI International Medical Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 26316 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251106 0 1.75 1.84 1.65 1.66 307834 1.66 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251106 0 8.3 8.3 7.58 7.61 55570 7.61 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251106 0 4 4.02 3.67 3.69 67591700 3.69 down down correct
BIVI.US BioVie Inc 20251106 0 1.57 1.58 1.4806 1.5 46845 1.5 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251106 0 1.73 1.77 1.55 1.59 14100 6.36 down down correct
BJRI.US BJ's Restaurants Inc 20251106 0 35.58 35.58 34.51 34.69 379571 34.69 down down correct
BKNG.US Booking Holdings Inc 20251106 0 4880 4930 4855.3999 4899.0498 293200 4878.5654 up up correct
BKR.US Baker Hughes Company 20251106 0 47.22 48.5 47.18 47.29 7690200 47.1123 up up correct
BKSC.US Bank of South Carolina Corporation 20251106 0 16.5 17 16.4 17 1454 16.7549 up up correct
BKYI.US BIO 20251106 0 0.6608 0.674 0.62 0.6347 476209 0.6347 down down correct
BL.US BlackLine Inc 20251106 0 56.89 57.32 55.99 56.82 1187234 56.82 down down correct
BLBD.US Blue Bird Corporation 20251106 0 51.54 51.675 50.135 50.54 262070 50.54 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251106 0 7.36 7.57 6.69 6.8 130200 6.8 down down correct
BLDP.US Ballard Power Systems Inc 20251106 0 3.65 3.655 3.47 3.55 6944318 3.55 down down correct
BLFS.US BioLife Solutions Inc 20251106 0 27.45 28.24 26.75 27.02 397903 27.02 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251106 0 8.125 8.18 8.05 8.05 51391 8.05 down down correct
BLIN.US Bridgeline Digital Inc 20251106 0 1.27 1.27 1.23 1.25 40270 1.25 down down correct
BLKB.US Blackbaud Inc 20251106 0 59.71 59.71 56.84 57 880943 57 down down correct
BLMN.US Bloomin' Brands Inc 20251106 0 7.86 7.86 6.4 6.4 4426299 6.4 down down correct
BLNK.US Blink Charging Co 20251106 0 1.63 1.65 1.495 1.51 2844555 1.51 down up incorrect
BLRX.US BioLineRx Ltd 20251106 0 3.49 3.49 3.31 3.33 6500 3.33 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20251106 0 8.4 8.55 6.12 6.18 2654177 6.18 down down correct
BMBL.US Bumble Inc 20251106 0 4.16 4.495 4.02 4.24 6876870 4.24 up up correct
BMEA.US Biomea Fusion Inc 20251106 0 1.33 1.34 1.28 1.3 553908 1.3 down down correct
BMRA.US Biomerica Inc 20251106 0 2.56 2.5899 2.5 2.55 27311 2.55 down down correct
BMRC.US Bank of Marin Bancorp 20251106 0 26.06 26.185 25.58 25.6 35679 25.3679 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251106 0 52.03 52.68 51.42 51.84 2957635 51.84 down down correct
BNGO.US Bionano Genomics Inc 20251106 0 1.7 1.7 1.57 1.61 350400 1.61 down down correct
BNR.US Burning Rock Biotech Limited 20251106 0 12.31 12.5 12.25 12.25 9684 12.25 down down correct
BNTC.US Benitec Biopharma Inc 20251106 0 13.3 13.3 11.535 12 2348809 12 down up incorrect
BNTX.US BioNTech SE 20251106 0 103.49 103.87 101.99 103.35 411600 103.35 down up incorrect
BOKF.US BOK Financial Corporation 20251106 0 107.3 109.56 105.64 106.34 251214 105.2232 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20251106 0 4.9 5.17 4.75 4.78 19517 4.78 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251106 0 1.9 1.95 1.87 1.87 19252 1.87 down down correct
BOOM.US DMC Global Inc 20251106 0 6.39 6.39 6.18 6.19 263435 6.19 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251106 0 6.55 6.57 6.09 6.15 185200 6.15 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251106 0 16.9 16.9 16.9 16.9 128 16.723
BOXL.US Boxlight Corporation 20251106 0 1.4 1.41 1.16 1.18 65732 7.08 down down correct
BPOP.US Popular Inc 20251106 0 112.71 113.6282 111.91 112.68 561846 111.9583 down down correct
BPRN.US The Bank of Princeton 20251106 0 33 33.67 32.995 33.3 8933 32.6452 up up correct
BPTH.US Bio 20251106 0 0.1 0.1 0.09 0.09 53600 0.09 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251106 0 15.34 15.53 15.34 15.42 3000 14.6642 up up correct
BPYPN.US Brookfield Property Partners L.P 20251106 0 13.79 13.79 13.52 13.6 8300 12.9101 down down correct
BPYPO.US Brookfield Property Partners L.P 20251106 0 14.9 14.9 14.85 14.85 3400 14.0777 down down correct
BPYPP.US Brookfield Property Partners L.P 20251106 0 15.2 15.2 14.9 15 8100 14.2471 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251106 0 2.09 2.1 1.96 2.08 140799 2.08 down down correct
BRID.US Bridgford Foods Corporation 20251106 0 7.51 7.68 7.5 7.61 1700 7.61 up up correct
BRKR.US Bruker Corporation 20251106 0 40.07 40.435 38.75 39.31 2612070 39.2691 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251106 0 2.44 2.74 2.3774 2.66 171538 2.66 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251106 0 1.45 1.465 1.4 1.4 35058 1.4 down down correct
BRY.US Berry Corporation 20251106 0 3.31 3.37 3.27 3.29 1157249 3.261 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251106 0 27.96 27.96 26.21 27.24 1436700 27.24 down down correct
BSBK.US Bogota Financial Corp 20251106 0 8.5836 8.5836 8.55 8.55 6536 8.55 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251106 0 15.1331 15.1331 14.54 14.62 16319 14.2433 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251106 0 0.023 0.023 0.015 0.018 1704800 0.018 down down correct
BSRR.US Sierra Bancorp 20251106 0 29.85 29.85 29.3 29.54 31695 29.3372 down down correct
BSVN.US Bank7 Corp 20251106 0 41.25 41.52 41.01 41.01 6294 40.7573 down down correct
BSY.US Bentley Systems Incorporated 20251106 0 47.76 48.38 46.35 46.43 2589500 46.3537 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20251106 0 1.87 1.88 1.75 1.78 531800 1.78 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20251106 0 1.76 1.76 1.5508 1.58 134013 1.58 down down correct
BTBT.US Bit Digital Inc 20251106 0 3.25 3.25 3 3.03 42486300 3.03 down down correct
BTCS.US BTCS Inc. Common Stock 20251106 0 3.24 3.25 3 3.01 1300170 3.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20251106 0 0.54 0.5695 0.5101 0.5695 11569 0.5695 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251106 0 6.93 6.99 6.91 6.91 1539800 6.6934 down down correct
BUSE.US First Busey Corporation 20251106 0 22.91 23.19 22.71 22.76 282714 22.5298 down up incorrect
BVS.US Bioventus Inc 20251106 0 7.48 7.49 7.2192 7.48 598331 7.48
BWAY.US BrainsWay Ltd 20251106 0 16.26 16.3 15.5 15.59 180800 7.795 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251106 0 16.72 16.85 16.53 16.63 74085 16.63 down up incorrect
BWEN.US Broadwind Inc 20251106 0 2.14 2.14 2.0402 2.06 113898 2.06 down down correct
BWFG.US Bankwell Financial Group Inc 20251106 0 43.405 43.91 43.04 43.32 29870 42.9492 down down correct
BWMN.US Bowman Consulting Group Ltd 20251106 0 42.08 43.215 34.17 34.46 252788 34.46 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251106 0 14.29 14.29 13.85 13.93 16800 13.93 down down correct
BYND.US Beyond Meat Inc 20251106 0 1.29 1.56 1.19 1.19 190986500 1.19 down down correct
BYRN.US Byrna Technologies Inc 20251106 0 18.47 18.9499 17.225 17.36 1326163 17.36 down down correct
BYSI.US BeyondSpring Inc 20251106 0 1.94 1.99 1.8601 1.92 36571 1.92 down down correct
BZ.US Kanzhun Ltd ADR 20251106 0 21.14 21.5 20.68 21.09 4356994 21.09 down down correct
BZUN.US Baozun Inc 20251106 0 3.26 3.3 3.19 3.2 148163 3.2 down down correct
CAAS.US China Automotive Systems Inc 20251106 0 4.32 4.32 4.2 4.2 27047 4.2 down down correct
CABA.US Cabaletta Bio Inc 20251106 0 2.62 2.66 2.46 2.48 2762520 2.48 down down correct
CAC.US Camden National Corporation 20251106 0 38.96 39 38.44 38.56 59303 38.1995 down down correct
CACC.US Credit Acceptance Corporation 20251106 0 454.7 464.53 401.9 416.465 411175 416.465 down down correct
CADCX.US CADCX 20251106 0 24.93 24.93 24.93 24.93 0 24.471
CADE.US PA 20251106 0 21.21 21.2207 21.0852 21.22 6767 20.8788 up up correct
CADEX.US CADEX 20251106 0 25.06 25.06 25.06 25.06 0 24.3888
CADFX.US CION Ares Diversified Credit Fund W 20251106 0 25.33 25.33 25.33 25.33 0 24.8209
CADL.US Candel Therapeutics Inc. Common Stock 20251106 0 5.04 5.07 4.92 4.94 443688 4.94 down down correct
CADSX.US CADSX 20251106 0 25.17 25.17 25.17 25.17 0 24.684
CADUX.US CADUX 20251106 0 25.3 25.3 25.3 25.3 0 24.761
CADWX.US CADWX 20251106 0 25.13 25.13 25.13 25.13 0 24.624
CAKE.US The Cheesecake Factory Incorporated 20251106 0 47.9 48.27 46.86 46.94 1329300 46.4525 down down correct
CALA.US Calithera Biosciences Inc 20251106 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251106 0 88.36 89.24 87.4 87.95 618203 87.1926 down up incorrect
CAMP.US CalAmp Corp 20251106 0 4.13 4.45 4.07 4.45 122200 4.45 up down incorrect
CAMT.US Camtek Ltd 20251106 0 118.36 121.36 116.54 120.25 573916 120.25 up down incorrect
CAN.US Canaan Inc 20251106 0 1.24 1.24 1.09 1.13 37024100 1.13 down up incorrect
CAPR.US Capricor Therapeutics Inc 20251106 0 6.29 6.41 6.15 6.28 1102453 6.28 down up incorrect
CAR.US Avis Budget Group Inc 20251106 0 139.97 139.97 136.83 138.31 734600 138.31 down down correct
CARE.US Carter Bankshares Inc 20251106 0 17.4 17.46 17.195 17.22 44937 17.22 down down correct
CARG.US CarGurus Inc 20251106 0 34.12 34.48 32.46 33.13 2073399 33.13 down down correct
CARV.US Carver Bancorp Inc 20251106 0 3.04 3.85 3.0353 3.58 71713 3.58 up up correct
CASH.US Meta Financial Group Inc 20251106 0 67.34 67.91 67.02 67.59 159814 67.5438 up up correct
CASI.US CASI Pharmaceuticals Inc 20251106 0 1.38 1.47 1.3 1.33 11574 1.33 down down correct
CASS.US Cass Information Systems Inc 20251106 0 40.26 40.35 39.56 39.75 102064 39.1747 down down correct
CASY.US Casey's General Stores Inc 20251106 0 522.63 525 513.1 523.08 243302 522.5923 up up correct
CATY.US Cathay General Bancorp 20251106 0 46.29 46.84 46.11 46.56 288300 45.8991 up up correct
CBAN.US Colony Bankcorp Inc 20251106 0 16.34 16.34 16 16.03 35564 15.9373 down up incorrect
CBAT.US CBAK Energy Technology Inc 20251106 0 0.9319 0.9399 0.9 0.9006 193120 0.9006 down up incorrect
CBFV.US CB Financial Services Inc 20251106 0 32.45 32.45 31.72 32 8414 31.5179 down up incorrect
CBIO.US Catalyst Biosciences Inc 20251106 0 12.44 13.19 12.44 13.1 111930 13.1 up down incorrect
CBNK.US Capital Bancorp Inc 20251106 0 28.04 28.2 27.835 27.94 48548 27.7184 down down correct
CBOE.US Cboe Global Markets Inc 20251106 0 250 253 248.86 252.64 540200 251.3147 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251106 0 32.95 33.2 31.08 31.1 1247202 30.8881 down up incorrect
CBSH.US Commerce Bancshares Inc 20251106 0 53.52 53.97 53.31 53.64 815010 50.5566 up down incorrect
CCAP.US Crescent Capital BDC Inc 20251106 0 14.18 14.24 13.93 13.96 108800 13.5573 down down correct
CCB.US Coastal Financial Corporation 20251106 0 105.58 106 103.1 104.43 65072 104.43 down down correct
CCBG.US Capital City Bank Group Inc 20251106 0 39.89 40.2 39.27 39.71 42028 39.4637 down down correct
CCCC.US C4 Therapeutics Inc 20251106 0 2.35 2.455 2.32 2.38 945700 2.38 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251106 0 21.79 21.98 21.55 21.63 48700 20.866 down down correct
CCEL.US Cryo 20251106 0 4.28 4.35 4.27 4.3 3000 4.3 up up correct
CCEP.US Coca 20251106 0 87.26 88.91 86.74 88.82 2262985 87.4294 up up correct
CCLFX.US CCLFX 20251106 0 10.58 10.58 10.58 10.58 0 10.3011
CCNE.US CNB Financial Corporation 20251106 0 24.65 24.975 24.29 24.47 63302 24.1455 down down correct
CCNEP.US CNB Financial Corporation 20251106 0 24.92 24.92 24.92 24.92 0 24.0514
CCOI.US Cogent Communications Holdings Inc 20251106 0 30 30.32 24.25 24.95 5599500 24.8982 down down correct
CCRN.US Cross Country Healthcare Inc 20251106 0 12.89 13.17 12.59 13.04 275865 13.04 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251106 0 29.72 30 24.61 24.99 583445 24.99 down down correct
CD.US Chindata Group Holdings Limited 20251106 0 10.92 12.92 10.54 12.34 409900 12.34 up down incorrect
CDLX.US Cardlytics Inc 20251106 0 1.56 1.6 1.24 1.26 2607739 1.26 down up incorrect
CDNA.US CareDx Inc 20251106 0 16.46 16.46 14.58 15.01 1552734 15.01 down down correct
CDNS.US Cadence Design Systems Inc 20251106 0 324.94 327.2578 318.57 324.45 3178262 324.45 down down correct
CDTX.US Cidara Therapeutics Inc 20251106 0 96.7 101.43 95.7311 98.64 945376 98.64 up down incorrect
CDW.US CDW Corporation 20251106 0 145.64 146.53 140.64 141.56 1671900 140.2243 down up incorrect
CDXS.US Codexis Inc 20251106 0 2.14 2.16 2.03 2.035 899405 2.035 down up incorrect
CDZI.US Cadiz Inc 20251106 0 5.08 5.08 4.69 4.9 740827 4.9 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251106 0 19.6 19.6 19.566 19.6 7000 19.0494
CEDAX.US CEDAX 20251106 0 21.82 21.82 21.82 21.82 0 21.0229
CEDTX.US CEDTX 20251106 0 21.67 21.67 21.67 21.67 0 20.9018
CELC.US Celcuity Inc 20251106 0 74.55 75.02 72.96 74.2 637876 74.2 down down correct
CELH.US Celsius Holdings Inc 20251106 0 47.6 49.13 42.88 45.06 38903400 45.06 down down correct
CELU.US Celularity Inc 20251106 0 1.86 1.8809 1.6539 1.69 72880 1.69 down down correct
CELUW.US Celularity Inc 20251106 0 0.0205 0.0205 0.0205 0.0205 500 0.0205
CENQW.US CENAQ Energy Corp. Warrant 20251106 0 0.11 0.12 0.1048 0.1048 20099 0.1048 down down correct
CENT.US Central Garden & Pet Company 20251106 0 31.34 31.59 31.13 31.28 98487 31.28 down down correct
CENTA.US Central Garden & Pet Company 20251106 0 28.31 28.625 28.08 28.19 377596 28.19 down down correct
CENX.US Century Aluminum Company 20251106 0 28.84 29.69 28.31 28.98 1845867 28.98 up up correct
CERS.US Cerus Corporation 20251106 0 1.44 1.45 1.38 1.41 983591 1.41 down up incorrect
CERT.US Certara Inc 20251106 0 11.51 11.71 11.15 11.27 2542392 11.27 down up incorrect
CETX.US Cemtrex Inc 20251106 0 4.67 4.84 4.37 4.38 40200 4.38 down up incorrect
CEVA.US CEVA Inc 20251106 0 27.29 27.39 26.2771 26.74 212981 26.74 down down correct
CFBK.US CF Bankshares Inc 20251106 0 23.5 23.62 23.06 23.07 11900 22.9931 down down correct
CFFI.US C&F Financial Corporation 20251106 0 69.593 70.085 68.38 69.23 3627 68.7964 down down correct
CFFN.US Capitol Federal Financial Inc 20251106 0 6.26 6.29 6.19 6.22 584538 6.0309 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251106 0 23.02 23.345 22.335 22.61 5137800 22.61 down down correct
CG.US The Carlyle Group Inc 20251106 0 52.22 53.035 51.84 52.49 2900817 51.8045 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251106 0 17.69 17.7 17.45 17.7 12800 17.4092 up up correct
CGBD.US TCG BDC Inc 20251106 0 12.13 12.26 11.82 11.93 703411 11.5545 down down correct
CGC.US Canopy Growth Corporation 20251106 0 1.15 1.16 1.09 1.09 18893000 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251106 0 22.5 22.5 22.5 22.5 0 22.1081
CGEM.US Cullinan Oncology Inc 20251106 0 7.38 7.82 7.06 7.35 617808 7.35 down down correct
CGEN.US Compugen Ltd 20251106 0 1.62 1.65 1.6 1.64 197149 1.64 up up correct
CGNT.US Cognyte Software Ltd 20251106 0 8.55 8.55 8.34 8.37 322740 8.37 down down correct
CGNX.US Cognex Corporation 20251106 0 40.06 40.55 39.18 39.54 1554600 39.3936 down down correct
CGO.US Calamos Global Total Return Fund 20251106 0 12.14 12.15 11.63 11.71 35100 11.3953 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251106 0 1.68 1.7705 1.6301 1.66 1397668 1.66 down down correct
CHCI.US Comstock Holding Companies Inc 20251106 0 14.99 15.2 14.5 14.9 43129 14.9 down down correct
CHCO.US City Holding Company 20251106 0 119.62 120.43 119.1 119.26 71065 118.416 down down correct
CHDN.US Churchill Downs Incorporated 20251106 0 99.36 100.83 95.7749 96.57 574952 96.1966 down down correct
CHEF.US The Chefs' Warehouse Inc 20251106 0 63.02 64.215 62.415 63.66 316143 63.66 up up correct
CHEK.US Check 20251106 0 1.3 1.34 1.21 1.21 37400 1.21 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251106 0 11.42 11.42 11.23 11.26 146100 10.8759 down down correct
CHKP.US Check Point Software Technologies Ltd 20251106 0 193.7 197.58 192.12 196.52 809885 196.52 up down incorrect
CHMG.US Chemung Financial Corporation 20251106 0 51.08 51.08 50.29 50.35 7057 50.0675 down down correct
CHNR.US China Natural Resources Inc 20251106 0 4.5 4.54 4.34 4.46 10226 4.46 down down correct
CHRS.US Coherus BioSciences Inc 20251106 0 1.54 1.6 1.42 1.49 2012197 1.49 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251106 0 152.77 153.74 148.19 148.23 1546800 147.1359 down down correct
CHSCL.US CHS Inc 20251106 0 25.51 25.57 25.5 25.57 25090 25.105 up up correct
CHSCM.US CHS Inc 20251106 0 25 25.07 25 25 14903 24.5785
CHSCN.US CHS Inc 20251106 0 25.17 25.3187 25.17 25.2701 11218 24.8266 up up correct
CHSCO.US CHS Inc 20251106 0 26.64 26.77 26.4559 26.53 3518 26.0373 down down correct
CHSCP.US CHS Inc 20251106 0 28.3 28.4 28.2056 28.33 5229 27.8298 up up correct
CHTR.US Charter Communications Inc 20251106 0 225.14 226.65 215.76 217.86 1896100 217.86 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251106 0 7.6 7.62 7.48 7.48 191600 7.2854 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20251106 0 11.75 11.76 11.57 11.6 155600 11.2069 down up incorrect
CIFR.US Cipher Mining Inc 20251106 0 24.06 24.4251 21.38 21.71 53559872 21.71 down down correct
CIFRW.US Cipher Mining Inc 20251106 0 12.8 13.31 10.97 11.185 469128 11.1577 down down correct
CIGI.US Colliers International Group Inc 20251106 0 154.43 154.43 150.6 150.6 119055 150.4492 down down correct
CINF.US Cincinnati Financial Corporation 20251106 0 160.19 161.87 160.1 161.38 603700 160.5407 up down incorrect
CIVB.US Civista Bancshares Inc 20251106 0 21.74 21.95 21.59 21.87 64026 21.7117 up down incorrect
CIZN.US Citizens Holding Company 20251106 0 6.7 6.72 6.61 6.66 1100 6.66 down up incorrect
CLAR.US Clarus Corporation 20251106 0 3.42 3.46 3.24 3.25 201402 3.226 down down correct
CLBK.US Columbia Financial Inc 20251106 0 15.27 15.49 15.11 15.12 91290 15.12 down down correct
CLBT.US Cellebrite DI 20251106 0 15.95 16.07 15.24 15.26 960200 15.26 down down correct
CLDX.US Celldex Therapeutics Inc 20251106 0 23.49 23.77 23.01 23.26 822400 23.26 down down correct
CLFD.US Clearfield Inc 20251106 0 33.19 33.19 32.39 32.75 79996 32.75 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251106 0 2.15 2.18 2.1 2.18 20351 2.18 up up correct
CLIR.US ClearSign Technologies Corporation 20251106 0 0.93 0.9358 0.8803 0.8957 35887 0.8957 down down correct
CLLS.US Cellectis S.A 20251106 0 3.26 3.2752 3.12 3.13 25366 3.13 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251106 0 19.59 19.82 19.31 19.51 936536 19.51 down down correct
CLNE.US Clean Energy Fuels Corp 20251106 0 2.32 2.339 2.22 2.24 1555223 2.24 down down correct
CLNN.US Clene Inc 20251106 0 10.89 11.2334 9.22 9.25 132505 9.25 down down correct
CLNNW.US Clene Inc 20251106 0 0.0075 0.0088 0.0069 0.0084 120180 0.0084 up up correct
CLOV.US Clover Health Investments Corp 20251106 0 2.99 2.99 2.5901 2.61 15673875 2.61 down down correct
CLPS.US CLPS Incorporation 20251106 0 0.87 0.88 0.8695 0.88 5207 0.88 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251106 0 17.12 18.71 16.59 18.23 1751347 18.23 up down incorrect
CLRB.US Cellectar Biosciences Inc 20251106 0 3.33 3.59 3.26 3.43 132962 3.43 up down incorrect
CLRO.US ClearOne Inc 20251106 0 5.18 5.2421 4.95 4.967 7840 4.967 down up incorrect
CLSD.US Clearside Biomedical Inc 20251106 0 4 4.0438 3.81 4.02 22943 4.02 up down incorrect
CLSK.US CleanSpark Inc 20251106 0 16.32 16.39 15.35 15.4 19517570 15.4 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251106 0 14.63 14.63 14 14.01 9348 14.01 down down correct
CLVR.US Clever Leaves Holdings Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251106 0 1.2 1.22 1.15 1.15 2846 1.15 down down correct
CMBM.US Cambium Networks Corporation 20251106 0 2.61 3.29 2.61 2.76 9779900 2.76 up up correct
CMCO.US Columbus McKinnon Corporation 20251106 0 15.92 16.04 15.36 15.65 334430 15.5285 down down correct
CMCSA.US Comcast Corporation 20251106 0 27.9188 28.0487 27.2691 27.2991 32823379 25.2884 down down correct
CMCT.US CIM Commercial Trust Corporation 20251106 0 4.92 6.36 4.61 5.74 362100 5.74 up up correct
CME.US CME Group Inc 20251106 0 267.44 272.2 266.065 271.42 1847436 270.1745 up up correct
CMLS.US Cumulus Media Inc 20251106 0 0.1042 0.1196 0.0981 0.105 62105 0.105 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251106 0 2.69 2.764 2.58 2.58 52900 2.58 down down correct
CMPR.US Cimpress plc 20251106 0 64.67 66.38 61.435 62.42 182117 62.42 down down correct
CMPS.US COMPASS Pathways plc 20251106 0 5.51 5.83 5.4 5.59 2124717 5.59 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251106 0 3.82 4.1 3.78 4 1678969 4 up up correct
CMTL.US Comtech Telecommunications Corp 20251106 0 2.93 3.11 2.8513 3.03 199669 3.03 up up correct
CNDT.US Conduent Incorporated 20251106 0 2.3 2.32 2.21 2.22 1250981 2.22 down down correct
CNET.US ZW Data Action Technologies Inc 20251106 0 1.86 1.95 1.86 1.89 1500 1.89 up up correct
CNEY.US CN Energy Group. Inc 20251106 0 1.74 1.78 1.7388 1.78 5002 1.78 up up correct
CNOB.US ConnectOne Bancorp Inc 20251106 0 24.7 24.91 24.37 24.55 184100 24.2084 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251106 0 24.12 24.12 24.12 24.12 0 23.4776
CNRLX.US CNRLX 20251106 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251106 0 6.25 6.25 6.25 6.25 0 5.582
CNSP.US CNS Pharmaceuticals Inc 20251106 0 6.82 7.025 6.59 6.91 9300 6.91 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251106 0 22.18 24.15 22.1 22.835 1956600 22.835 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251106 0 1.66 1.7 1.6 1.66 30261 1.66
CNTX.US Context Therapeutics Inc. Common Stock 20251106 0 1.11 1.14 1.045 1.07 274850 1.07 down down correct
CNTY.US Century Casinos Inc 20251106 0 1.95 1.95 1.7 1.73 105083 1.73 down down correct
CNXC.US Concentrix Corporation 20251106 0 38.27 38.981 36.35 36.63 1047900 36.2885 down up incorrect
CNXN.US PC Connection Inc 20251106 0 58.26 58.61 57.47 57.68 80797 57.3507 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20251106 0 41.62 42.73 41.575 41.82 604400 41.82 up down incorrect
COCP.US Cocrystal Pharma Inc 20251106 0 1.03 1.05 1 1.01 114905 1.01 down up incorrect
CODA.US Coda Octopus Group Inc 20251106 0 9.1899 9.1899 8.77 8.84 47204 8.84 down up incorrect
CODX.US Co 20251106 0 0.392 0.4125 0.381 0.3941 119404 11.823 up down incorrect
COF.US PN 20251106 0 17.35 17.36 17.28 17.3 11051 16.7624 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20251106 0 29.7 30.705 29.32 29.41 170307 29.1426 down up incorrect
COGT.US Cogent Biosciences Inc 20251106 0 14.4 15.085 14.21 14.72 1749359 14.72 up up correct
COHR.US Coherent Inc 20251106 0 153.7 162.5 150.53 159.3 10803400 159.3 up up correct
COHU.US Cohu Inc 20251106 0 24.1 24.1 23.12 23.26 889831 23.26 down down correct
COIN.US Coinbase Global Inc 20251106 0 316.5 316.6 294.72 295.22 12191180 295.22 down down correct
COKE.US Coca 20251106 0 134.53 136.16 133.8 135.61 258571 135.3838 up up correct
COLB.US Columbia Banking System Inc 20251106 0 26.52 26.78 26.22 26.42 2616600 25.7598 down down correct
COLL.US Collegium Pharmaceutical Inc 20251106 0 40.03 41.81 39.08 40.66 1822556 40.66 up up correct
COLM.US Columbia Sportswear Company 20251106 0 51.86 52.49 50.28 50.76 738598 50.4564 down down correct
COMM.US CommScope Holding Company Inc 20251106 0 16.59 16.84 16.215 16.31 3376232 16.31 down down correct
COMS.US COMSovereign Holding Corp 20251106 0 0.01 0.01 0.01 0.01 0 0.01
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251106 0 76.53 76.74 73.035 73.06 724245 73.06 down down correct
COST.US Costco Wholesale Corporation 20251106 0 924.36 925 908.3 923.58 3247700 922.32 down down correct
CPHC.US Canterbury Park Holding Corporation 20251106 0 15.88 15.88 15.88 15.88 592 15.8065
CPIX.US Cumberland Pharmaceuticals Inc 20251106 0 2.27 2.3278 2.18 2.19 62280 2.19 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251106 0 0.675 0.7 0.56 0.57 138900 0.57 down up incorrect
CPRDX.US CPRDX 20251106 0 11.42 11.42 11.42 11.42 0 11.1612
CPREX.US CPREX 20251106 0 11.42 11.42 11.42 11.42 0 11.1544
CPRSX.US CPRSX 20251106 0 11.41 11.41 11.41 11.41 0 11.1739
CPRT.US Copart Inc 20251106 0 41.69 41.7 39.58 39.98 16853700 39.98 down up incorrect
CPRTX.US CPRTX 20251106 0 11.41 11.41 11.41 11.41 0 11.1728
CPRX.US Catalyst Pharmaceuticals Inc 20251106 0 22.58 22.9 20.89 20.99 2306645 20.99 down down correct
CPSH.US CPS Technologies Corporation 20251106 0 3.54 3.54 3.27 3.28 266521 3.28 down down correct
CPSS.US Consumer Portfolio Services Inc 20251106 0 8.42 8.5859 8.41 8.48 15675 8.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251106 0 15.26 15.28 15.149 15.22 37700 14.6579 down down correct
CRAI.US CRA International Inc 20251106 0 188.35 188.35 182.625 183.13 68636 182.5329 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251106 0 10.94 11.23 9.96 10.44 965821 10.44 down down correct
CRBU.US Caribou Biosciences Inc 20251106 0 2.25 2.26 2.08 2.14 1851647 2.14 down down correct
CRCT.US Cricut Inc 20251106 0 4.88 4.93 4.71 4.79 1506893 4.6934 down down correct
CRDF.US Cardiff Oncology Inc 20251106 0 2.24 2.29 2.19 2.25 612700 2.25 up up correct
CRDFX.US CRDFX 20251106 0 22.5 22.5 22.5 22.5 0 21.8869
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251106 0 22.49 22.49 22.49 22.49 0 22.0428
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251106 0 1.07 1.0722 1.01 1.02 296361 1.02 down down correct
CRDLX.US CRDLX 20251106 0 22.49 22.49 22.49 22.49 0 22.0714
CRDTX.US Griffin Inst Access Credit Fund CL A 20251106 0 22.5 22.5 22.5 22.5 0 22.0665
CREDX.US CREDX 20251106 0 8.31 8.31 8.31 8.31 0 8.0619
CREG.US China Recycling Energy Corporation 20251106 0 1.14 1.26 1.1 1.25 168704 1.25 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251106 0 0.96 0.96 0.93 0.93 5916 0.93 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251106 0 11.75 11.98 11.24 11.3 165948 10.4507 down down correct
CREX.US Creative Realities Inc 20251106 0 3.06 3.06 2.79 2.82 28772 2.82 down down correct
CRIS.US Curis Inc 20251106 0 1.43 1.49 1.4 1.46 73624 1.46 up up correct
CRKN.US Crown ElectroKinetics Corp 20251106 0 0.02 0.02 0.02 0.02 2700 0.02
CRMD.US CorMedix Inc 20251106 0 11.25 11.274 10.675 10.78 2112009 10.78 down down correct
CRMT.US America's Car 20251106 0 21.57 21.57 19.9 20.65 242059 20.65 down down correct
CRNC.US Cerence Inc 20251106 0 9.67 9.7 9.07 9.22 1570900 9.22 down down correct
CRNT.US Ceragon Networks Ltd 20251106 0 2.48 2.485 2.34 2.35 581947 2.35 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251106 0 42.72 43.89 42.38 43.49 2108837 43.49 up up correct
CRON.US Cronos Group Inc 20251106 0 2.5 2.6 2.45 2.47 1805701 2.47 down down correct
CROX.US Crocs Inc 20251106 0 79.35 80.655 77.51 78.43 1639906 78.43 down down correct
CRSP.US CRISPR Therapeutics AG 20251106 0 56.51 58.75 54.57 56.61 2745943 56.61 up up correct
CRSR.US Corsair Gaming Inc 20251106 0 6.52 6.6008 6.21 6.28 1605924 6.28 down down correct
CRTD.US Creatd Inc 20251106 0 0.2629 0.3499 0.2497 0.349 3012 6.98 up up correct
CRTO.US Criteo S.A 20251106 0 22.28 22.8 22.0064 22.5 642222 22.5 up up correct
CRUS.US Cirrus Logic Inc 20251106 0 120.01 122.58 118.53 118.62 722833 118.62 down up incorrect
CRVL.US CorVel Corporation 20251106 0 74.84 76.05 74.07 75.36 129306 75.36 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20251106 0 7.6 8.05 7.41 7.82 1649029 7.82 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20251106 0 526.68 540 517.1 532.52 3099900 532.52 up up correct
CRWS.US Crown Crafts Inc 20251106 0 2.84 2.87 2.77 2.7799 63238 2.7013 down down correct
CSBR.US Champions Oncology Inc 20251106 0 6.7 6.88 6.7 6.88 38037 6.88 up up correct
CSCO.US Cisco Systems Inc 20251106 0 71.71 72.23 70.69 71.04 16469900 70.6619 down down correct
CSGP.US CoStar Group Inc 20251106 0 70.05 70.56 67.14 67.36 4764016 67.36 down down correct
CSGS.US CSG Systems International Inc 20251106 0 78.31 78.52 78.09 78.15 628256 77.8253 down down correct
CSIQ.US Canadian Solar Inc 20251106 0 25.85 27.5 25.66 26.74 8119253 26.74 up up correct
CSPI.US CSP Inc 20251106 0 11.8 11.8 11.18 11.26 33100 11.196 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251106 0 18.98 19.2772 18.8 18.81 180903 18.3698 down down correct
CSTE.US Caesarstone Ltd 20251106 0 1.0501 1.0626 0.9751 0.99 331086 0.99 down down correct
CSTL.US Castle Biosciences Inc 20251106 0 33.17 33.9693 33.06 33.55 679352 33.55 up up correct
CSWC.US Capital Southwest Corporation 20251106 0 20.56 20.56 20.125 20.37 815496 19.6211 down down correct
CSX.US CSX Corporation 20251106 0 35.28 35.41 35.1 35.16 9007000 34.9155 down down correct
CTAS.US Cintas Corporation 20251106 0 185.69 186.82 184.07 184.89 2945400 184.024 down down correct
CTBI.US Community Trust Bancorp Inc 20251106 0 52.72 53.02 52.2901 52.47 44468 52.0074 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251106 0 4.27 4.9104 4.26 4.54 1873467 4.54 up up correct
CTLP.US Cantaloupe Inc 20251106 0 10.56 10.57 10.535 10.56 675037 10.56
CTMX.US CytomX Therapeutics Inc 20251106 0 4.31 4.62 4.17 4.19 5894247 4.19 down down correct
CTRE.US CareTrust REIT Inc 20251106 0 35.31 36.05 34.55 35.56 3055485 35.2374 up up correct
CTRM.US Castor Maritime Inc 20251106 0 1.97 1.9802 1.855 1.855 126473 1.855 down down correct
CTRN.US Citi Trends Inc 20251106 0 37.44 39.17 37 39.16 144447 39.16 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251106 0 74.77 75 71.8 72.83 4863519 72.1456 down up incorrect
CTSO.US Cytosorbents Corporation 20251106 0 0.7399 0.749 0.7101 0.7104 80796 0.7104 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251106 0 1.36 1.37 1.225 1.24 520473 1.24 down up incorrect
CUE.US Cue Biopharma Inc 20251106 0 0.75 0.7877 0.68 0.7159 625456 0.7159 down down correct
CUEN.US Cuentas Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 23 0.0001
CURI.US CuriosityStream Inc 20251106 0 4.06 4.09 3.765 3.78 968500 3.628 down down correct
CVAC.US CureVac N.V 20251106 0 5.27 5.27 5.17 5.25 686640 5.25 down down correct
CVBF.US CVB Financial Corp 20251106 0 18.61 18.82 18.4 18.7 830288 18.509 up up correct
CVCO.US Cavco Industries Inc 20251106 0 553.26 586.89 553.26 573.88 187406 573.88 up up correct
CVGI.US Commercial Vehicle Group Inc 20251106 0 1.43 1.535 1.37 1.37 210716 1.37 down down correct
CVGW.US Calavo Growers Inc 20251106 0 22.52 22.63 21.77 21.79 216518 21.5935 down down correct
CVLG.US Covenant Logistics Group Inc 20251106 0 20.1 20.135 19.31 19.41 85987 19.3002 down up incorrect
CVLT.US Commvault Systems Inc 20251106 0 128.08 129.49 122.53 125.08 1129698 125.08 down up incorrect
CVRX.US CVRx Inc. Common Stock 20251106 0 10.63 10.63 9.35 10.05 566479 10.05 down up incorrect
CVV.US CVD Equipment Corporation 20251106 0 3.66 3.7085 3.56 3.594 25767 3.594 down up incorrect
CWBC.US Community West Bancshares 20251106 0 21.5 21.6 21.38 21.43 43700 21.3286 down down correct
CWCO.US Consolidated Water Co. Ltd 20251106 0 34.7 34.8669 34.075 34.16 63398 34.0245 down down correct
CWST.US Casella Waste Systems Inc 20251106 0 89.22 90.03 88.19 88.31 641024 88.31 down down correct
CXDO.US Crexendo Inc 20251106 0 6.87 6.98 6.43 6.75 268319 6.75 down up incorrect
CYBR.US CyberArk Software Ltd 20251106 0 497.1 506.69 493.67 502.4 323751 502.4 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251106 0 5.79 5.79 5.79 5.79 0 5.79
CYCN.US Cyclerion Therapeutics Inc 20251106 0 1.67 1.74 1.67 1.69 9100 1.69 up up correct
CYPS.US Cyclo3pss Corporation 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251106 0 8.52 8.69 8.13 8.33 473600 8.33 down down correct
CYTK.US Cytokinetics Incorporated 20251106 0 58.85 61.29 58.05 60.3 2204600 60.3 up up correct
CZNC.US Citizens & Northern Corporation 20251106 0 19.15 19.1538 19 19.04 28371 18.8058 down down correct
CZR.US Caesars Entertainment Inc 20251106 0 20.13 20.76 18.97 19.16 6921600 19.16 down down correct
CZWI.US Citizens Community Bancorp Inc 20251106 0 16.43 16.43 16.19 16.2 18073 16.111 down down correct
DAKT.US Daktronics Inc 20251106 0 19.72 19.908 19.17 19.25 290268 19.25 down down correct
DARE.US Daré Bioscience Inc 20251106 0 1.86 1.9097 1.8 1.81 37953 1.81 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251106 0 9.13 9.745 8.9675 8.99 3625117 8.99 down down correct
DBGI.US Digital Brands Group Inc 20251106 0 8 8.275 7.55 7.67 139000 7.67 down down correct
DBVT.US DBV Technologies S.A 20251106 0 14.93 15.35 13.79 14.04 84165 14.04 down down correct
DBX.US Dropbox Inc 20251106 0 29.08 29.275 28.605 28.67 4854173 28.67 down down correct
DCBO.US Docebo Inc 20251106 0 25.01 25.2 24.22 24.36 120294 24.36 down down correct
DCGO.US DocGo Inc 20251106 0 1.06 1.08 1.0308 1.07 1129029 1.07 up up correct
DCOM.US Dime Community Bancshares Inc 20251106 0 26.48 26.62 26.11 26.39 247900 26.1781 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20251106 0 19.01 19.08 18.76 18.81 5700 18.4758 down up incorrect
DCTH.US Delcath Systems Inc 20251106 0 8.68 8.8 8.39 8.64 1140200 8.64 down down correct
DDOG.US Datadog Inc 20251106 0 178.89 194.87 177.57 190.82 21307230 190.82 up up correct
DENN.US Denny's Corporation 20251106 0 6.16 6.17 6.15 6.16 3191903 6.16
DFH.US Dream Finders Homes Inc 20251106 0 19.42 19.57 18.73 18.73 315284 18.73 down down correct
DGICA.US Donegal Group Inc 20251106 0 19.37 19.38 19.01 19.03 91073 18.8466 down down correct
DGII.US Digi International Inc 20251106 0 36.11 36.11 35.485 35.55 110188 35.55 down down correct
DGLY.US Digital Ally Inc 20251106 0 1.71 1.71 1.5742 1.64 16984 4.92 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251106 0 2.72 2.72 2.6 2.65 249775 2.65 down down correct
DHC.US Diversified Healthcare Trust 20251106 0 4.23 4.47 4.23 4.45 781662 4.4421 up up correct
DHCNI.US DHCNI 20251106 0 17 17.1 16.9 16.92 20900 16.5745 down down correct
DHCNL.US Diversified Healthcare Trust 20251106 0 17.78 17.865 17.735 17.79 13426 17.0325 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251106 0 130 131.79 129.545 131.38 49454 127.2434 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251106 0 3.59 3.62 3.465 3.48 101892 3.48 down down correct
DIOD.US Diodes Incorporated 20251106 0 52.03 52.29 51.08 51.8 330800 51.8 down down correct
DJCO.US Daily Journal Corporation 20251106 0 408.78 414.48 396.835 397.13 284276 397.13 down down correct
DKNG.US DraftKings Inc 20251106 0 29 29.09 27.93 27.98 34632300 27.98 down down correct
DLHC.US DLH Holdings Corp 20251106 0 6.21 6.21 5.87 6.08 71445 6.08 down down correct
DLO.US DLocal Limited Class A Common Shares 20251106 0 14.05 14.06 13.12 13.6 2089291 13.6 down down correct
DLPN.US Dolphin Entertainment Inc 20251106 0 1.59 1.68 1.54 1.5761 22026 1.5761 down down correct
DLTH.US Duluth Holdings Inc 20251106 0 2.83 2.99 2.74 2.76 63239 2.76 down down correct
DLTR.US Dollar Tree Inc 20251106 0 104.07 105.15 100.12 101.97 3700834 101.97 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251106 0 6.61 6.8 6.15 6.22 319063 6.22 down down correct
DMLP.US Dorchester Minerals L.P 20251106 0 22.99 23.5415 22.99 23.47 196726 22.7717 up up correct
DMRC.US Digimarc Corporation 20251106 0 8.91 9.02 8.29 8.31 182365 8.31 down down correct
DNLI.US Denali Therapeutics Inc 20251106 0 14.82 15.1 14.3 14.41 1181420 14.41 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251106 0 4.23 4.5 3.9 3.91 12140220 3.91 down down correct
DOCU.US DocuSign Inc 20251106 0 70.5 70.52 68.31 69.73 1827529 69.73 down down correct
DOGZ.US Dogness (International) Corporation 20251106 0 11.96 12.45 11.02 11.678 37703 11.678 down down correct
DOMO.US Domo Inc 20251106 0 13.06 13.18 12.3 12.48 459286 12.48 down up incorrect
DOOO.US BRP Inc 20251106 0 63.38 63.38 62.265 62.66 119951 62.5224 down up incorrect
DORM.US Dorman Products Inc 20251106 0 130.6 132.56 128.24 129.33 142782 129.33 down up incorrect
DOX.US Amdocs Limited 20251106 0 83.67 84.23 83.27 83.66 627682 83.1175 down up incorrect
DOYU.US DouYu International Holdings Limited 20251106 0 6.75 6.75 6.515 6.56 49500 6.56 down down correct
DPRO.US Draganfly Inc. Common Shares 20251106 0 9.02 9.07 7.69 7.82 2778452 7.82 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251106 0 30.09 30.11 29.377 29.497 6800 24.1674 down up incorrect
DRIO.US DarioHealth Corp 20251106 0 13.34 13.43 12.0701 12.08 17329 12.08 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251106 0 3.1 3.15 2.95 2.95 27900 2.95 down up incorrect
DRVN.US Driven Brands Holdings Inc 20251106 0 14.45 14.605 14 14.11 1772599 14.11 down down correct
DSGN.US Design Therapeutics Inc 20251106 0 6.44 6.91 6.23 6.87 138381 6.87 up up correct
DSGX.US The Descartes Systems Group Inc 20251106 0 85.54 85.54 83.46 83.87 642248 83.87 down down correct
DSP.US Viant Technology Inc 20251106 0 9.02 9.045 8.635 8.69 216184 8.69 down down correct
DSWL.US Deswell Industries Inc 20251106 0 3.44 3.5 3.26 3.4 5026 3.3093 down down correct
DTIL.US Precision BioSciences Inc 20251106 0 6.66 6.66 6.25 6.44 99477 6.44 down up incorrect
DTSS.US Datasea Inc 20251106 0 1.86 1.86 1.8 1.8 7870 1.8 down up incorrect
DTST.US Data Storage Corporation 20251106 0 4.2 4.2 4.09 4.11 23800 4.11 down up incorrect
DTSTW.US Data Storage Corporation 20251106 0 0.2 0.2253 0.17 0.209 30650 0.209 up down incorrect
DUO.US Fangdd Network Group Ltd 20251106 0 1.92 2.13 1.9 2.01 313000 2.01 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251106 0 194.24 195.99 182 193.74 13059500 193.74 down down correct
DUOT.US Duos Technologies Group Inc 20251106 0 10.78 11.23 10.02 10.33 249516 10.33 down down correct
DVAX.US Dynavax Technologies Corporation 20251106 0 10.64 11.24 10.5 10.99 4116099 10.99 up down incorrect
DWSN.US Dawson Geophysical Company 20251106 0 2.23 2.23 2.05 2.12 70700 2.12 down up incorrect
DXCM.US DexCom Inc 20251106 0 58.97 60 56.89 58.02 8984500 58.02 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251106 0 0.93 0.9577 0.93 0.9524 18989 0.9524 up up correct
DXPE.US DXP Enterprises Inc 20251106 0 111.26 111.26 95.01 100.37 416400 100.37 down down correct
DXYN.US The Dixie Group Inc 20251106 0 0.7213 0.7242 0.715 0.715 10569 0.715 down down correct
DYAI.US Dyadic International Inc 20251106 0 1.02 1.04 0.98 0.98 37937 0.98 down down correct
DYN.US Dyne Therapeutics Inc 20251106 0 21.06 21.18 17.235 18.205 5272749 18.205 down down correct
DYNT.US Dynatronics Corporation 20251106 0 0.045 0.045 0.045 0.045 1389 0.045
EA.US Electronic Arts Inc 20251106 0 200.55 200.99 200.3 200.38 1953000 200.0034 down down correct
EBAY.US eBay Inc 20251106 0 80.29 82.01 80.01 80.85 3522200 80.2973 up up correct
EBC.US Eastern Bankshares Inc 20251106 0 17.1 17.57 16.97 17.5 3574400 17.2612 up up correct
EBET.US Esports Technologies Inc 20251106 0 0.02 0.02 0.001 0.001 974 0.001 down down correct
EBMT.US Eagle Bancorp Montana Inc 20251106 0 16.54 16.6 16.44 16.48 15516 16.2313 down down correct
EBON.US Ebang International Holdings Inc 20251106 0 4.17 4.479 4.101 4.11 6100 4.11 down down correct
ECOR.US electroCore Inc 20251106 0 4.97 6 4.75 5.84 396400 5.84 up up correct
ECPG.US Encore Capital Group Inc 20251106 0 49.83 51.47 46.8 47.22 720736 47.22 down down correct
EDAP.US EDAP TMS S.A 20251106 0 2.24 2.24 1.95 1.99 65938 1.99 down down correct
EDIT.US Editas Medicine Inc 20251106 0 2.77 2.79 2.62 2.69 2272395 2.69 down down correct
EDSA.US Edesa Biotech Inc 20251106 0 1.65 1.72 1.65 1.7 77500 1.7 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251106 0 1.081 1.09 1.04 1.04 823 1.04 down down correct
EDUC.US Educational Development Corporation 20251106 0 1.41 1.42 1.3 1.35 125100 1.35 down down correct
EEFT.US Euronet Worldwide Inc 20251106 0 73.16 74.3199 72.11 72.17 999674 72.17 down down correct
EEIQ.US Elite Education Group International Limited 20251106 0 0.3607 0.3607 0.3401 0.3475 5745 5.56 down down correct
EFOI.US Energy Focus Inc 20251106 0 2.58 2.62 2.56 2.56 6979 2.56 down down correct
EFSC.US Enterprise Financial Services Corp 20251106 0 53.55 53.91 52.85 52.89 92021 52.5916 down down correct
EFTR.US Effector Therapeutics Inc 20251106 0 0.0002 0.0002 0.0002 0.0002 254 0.0002
EGAN.US eGain Corporation 20251106 0 15.32 15.32 14.23 14.24 355511 14.24 down down correct
EGBN.US Eagle Bancorp Inc 20251106 0 16.46 16.59 16.07 16.3 557700 16.2939 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251106 0 28.94 28.94 28.7947 28.7947 604 28.592 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20251106 0 0.75 0.76 0.75 0.76 6400 0.76 up up correct
EH.US EHang Holdings Limited 20251106 0 16.55 17.0676 16.19 16.37 2199508 16.37 down down correct
EHTH.US eHealth Inc 20251106 0 4.84 4.87 3.672 3.86 1183002 3.86 down down correct
EIOAX.US EIOAX 20251106 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251106 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251106 0 0.8218 0.8423 0.8 0.8331 38155 0.8331 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251106 0 5.17 5.17 4.82 4.85 30632 4.85 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251106 0 4.09 4.25 3.783 4.1 4034600 4.1 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251106 0 4.8 4.8 4.72 4.72 2667 4.72 down down correct
ELTK.US Eltek Ltd 20251106 0 11.26 11.26 11.16 11.2 1300 11.2 down down correct
ELYS.US Elys Game Technology Corp 20251106 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251106 0 1.38 1.39 1.36 1.37 1139501 1.37 down down correct
EML.US The Eastern Company 20251106 0 20.21 20.395 19.97 19.97 8533 19.7424 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251106 0 1.01 1.01 0.98 1.01 117200 1.01
ENPH.US Enphase Energy Inc 20251106 0 32.36 32.8 30.6 31.17 6864200 31.17 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251106 0 2.08 2.14 2.04 2.07 36100 2.07 down down correct
ENSG.US The Ensign Group Inc 20251106 0 188.87 188.9 182.68 182.91 701300 182.8427 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251106 0 10.93 11.06 10.41 10.8 177881 10.8 down down correct
ENTG.US Entegris Inc 20251106 0 88.41 89.735 85.03 85.7 2289713 85.6288 down down correct
ENTX.US Entera Bio Ltd 20251106 0 3.09 3.22 3.05 3.11 93365 3.11 up up correct
ENVB.US Enveric Biosciences Inc 20251106 0 7.17 7.17 5.84 6.04 133189 6.04 down down correct
ENVX.US Enovix Corporation 20251106 0 9.98 10.348 8.56 9.03 27665000 9.03 down down correct
EOLS.US Evolus Inc 20251106 0 7.685 7.76 7.105 7.18 5596468 7.18 down down correct
EOSE.US Eos Energy Enterprises Inc 20251106 0 15.8 16.11 14.52 15.29 36335700 15.29 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251106 0 4.74 4.74 3.15 3.94 309600 3.94 down down correct
EPSN.US Epsilon Energy Ltd 20251106 0 4.82 4.84 4.6 4.64 119589 4.5818 down down correct
EQ.US Equillium Inc 20251106 0 1.25 1.32 1.23 1.265 449226 1.265 up up correct
EQBK.US Equity Bancshares Inc 20251106 0 41.3 41.44 40.78 40.83 41100 40.6662 down down correct
EQIX.US Equinix Inc. (REIT) 20251106 0 817 827.67 807.47 819.33 671500 809.9836 up up correct
ERAS.US Erasca Inc. Common Stock 20251106 0 2.22 2.29 2.15 2.24 1609600 2.24 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251106 0 9.77 9.86 9.71 9.74 13266600 9.74 down up incorrect
ERIE.US Erie Indemnity Company 20251106 0 288 289.15 281.36 281.58 128803 280.1188 down up incorrect
ERII.US Energy Recovery Inc 20251106 0 15.35 15.7201 14.35 14.49 1153451 14.49 down up incorrect
ESCA.US Escalade Incorporated 20251106 0 11.94 12.21 11.54 11.54 24984 11.4136 down down correct
ESEA.US Euroseas Ltd 20251106 0 58.5 59.17 56.14 56.92 59904 56.2714 down down correct
ESLT.US Elbit Systems Ltd 20251106 0 474.3 475 463.1 463.47 93614 462.8428 down down correct
ESPR.US Esperion Therapeutics Inc 20251106 0 2.76 2.78 2.4235 2.5 11799540 2.5 down down correct
ESQ.US Esquire Financial Holdings Inc 20251106 0 95.865 96.835 94.38 95.61 54841 95.259 down down correct
ESSC.US East Stone Acquisition Corporation 20251106 0 24.87 24.87 24.636 24.636 1200 24.6267 down down correct
ESTA.US Establishment Labs Holdings Inc 20251106 0 61.45 65.1 60.55 64.91 1341443 64.91 up up correct
ETON.US Eton Pharmaceuticals Inc 20251106 0 19.23 20.0325 18.5101 19.14 307792 19.14 down down correct
ETSY.US Etsy Inc 20251106 0 60.24 60.3 56.66 56.8 4067235 56.8 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251106 0 11.5 11.77 11.32 11.59 235828 11.59 up up correct
EVER.US EverQuote Inc 20251106 0 24.9 25.075 24.38 24.79 657643 24.79 down down correct
EVFM.US Evofem Biosciences Inc 20251106 0 0.009 0.009 0.008 0.009 483300 0.009
EVGN.US Evogene Ltd 20251106 0 1.18 1.2 1.15 1.16 36137 1.16 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251106 0 3.85 3.85 3.41 3.415 4671676 3.415 down down correct
EVGOW.US EVgo Equity Warrants 20251106 0 0.17 0.171 0.164 0.164 28500 0.164 down down correct
EVLO.US Evelo Biosciences Inc 20251106 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251106 0 7.202 7.22 6.85 6.87 2732726 6.87 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251106 0 0.495 0.54 0.41 0.4101 27472 0.4101 down down correct
EVOK.US Evoke Pharma Inc 20251106 0 10.66 10.73 10.63 10.63 126699 10.63 down down correct
EVOL.US Evolving Systems Inc 20251106 0 0.4 0.4 0.4 0.4 0 0.4
EWBC.US East West Bancorp Inc 20251106 0 100.81 102.98 100.215 102.12 1135976 101.4061 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251106 0 3.77 3.77 3.635 3.69 200039 3.69 down down correct
EWTX.US Edgewise Therapeutics Inc 20251106 0 17.59 18.26 17.07 17.09 892283 17.09 down down correct
EXAS.US Exact Sciences Corporation 20251106 0 69.91 70 66.73 67.22 2797496 67.22 down down correct
EXC.US Exelon Corporation 20251106 0 46.15 46.5 45.67 45.71 6482900 44.9296 down down correct
EXEL.US Exelixis Inc 20251106 0 40.05 41.2125 40.05 40.8 2936557 40.8 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251106 0 1.62 1.6293 1.5001 1.57 983466 1.57 down down correct
EXLS.US ExlService Holdings Inc 20251106 0 39.23 39.44 37.94 38.75 1702393 38.75 down down correct
EXPD.US Expeditors International of Washington Inc 20251106 0 138 138.22 133.96 134.54 2076400 133.8348 down down correct
EXPE.US Expedia Group Inc 20251106 0 215.18 222.52 213.15 219.7 4325100 218.859 up up correct
EXPI.US eXp World Holdings Inc 20251106 0 10.01 10.1 9.6 9.7 1807733 9.7 down down correct
EXPO.US Exponent Inc 20251106 0 73.33 73.33 71 71.22 355400 70.6364 down down correct
EXTR.US Extreme Networks Inc 20251106 0 17.54 17.79 17.39 17.51 1538601 17.51 down down correct
EYE.US National Vision Holdings Inc 20251106 0 24.6 24.6 23.02 23.475 2559702 23.475 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251106 0 36.025 36.025 36.025 36.025 15 35.4244
EYPT.US EyePoint Pharmaceuticals Inc 20251106 0 10.92 12 10.86 11.08 1210180 11.08 up up correct
EZGO.US EZGO Technologies Ltd 20251106 0 0.149 0.293 0.143 0.2 7900012 5 up up correct
EZPW.US EZCORP Inc 20251106 0 18 18.15 17.585 17.61 439025 17.61 down down correct
FA.US First Advantage Corporation Common Stock 20251106 0 14.17 14.79 13.36 13.8 1964628 13.8 down down correct
FAMI.US Farmmi Inc 20251106 0 1.48 1.58 1.48 1.54 27000 1.54 up up correct
FANG.US Diamondback Energy Inc 20251106 0 138.49 143.09 138.34 140.77 2062700 138.9762 up up correct
FARM.US Farmer Bros. Co 20251106 0 1.79 1.79 1.68 1.72 212034 1.72 down up incorrect
FAST.US Fastenal Company 20251106 0 41.61 41.87 40.66 40.77 7727400 40.5457 down down correct
FAT.US FAT Brands Inc 20251106 0 1.68 1.7355 1.5 1.5 129902 1.5 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20251106 0 2.35 2.35 2.2 2.22 3600 2.22 down up incorrect
FATBP.US FAT Brands Inc 20251106 0 2.31 2.39 2.14 2.22 15700 2.22 down up incorrect
FATE.US Fate Therapeutics Inc 20251106 0 1.08 1.14 1.03 1.04 2586715 1.04 down up incorrect
FB.US Meta Platforms Inc. 20251106 0 41.812 41.812 41.812 41.812 100 41.0502
FBIO.US Fortress Biotech Inc 20251106 0 2.47 2.55 2.43 2.52 286500 2.52 up up correct
FBIOP.US Fortress Biotech Inc 20251106 0 6.77 7 6.66 6.83 14000 6.83 up up correct
FBIZ.US First Business Financial Services Inc 20251106 0 51.46 52.12 51 51.4 23767 50.8077 down down correct
FBNC.US First Bancorp 20251106 0 50.57 50.84 50.125 50.51 157352 50.2843 down down correct
FBRT.US PE 20251106 0 21.1401 21.75 21.1401 21.64 12757 21.1781 up up correct
FBRX.US Forte Biosciences Inc 20251106 0 10.5 11.64 10.5 11.435 51802 11.435 up up correct
FCAP.US First Capital Inc 20251106 0 44.005 44.36 43.69 44.36 2322 44.1296 up up correct
FCBC.US First Community Bankshares Inc 20251106 0 33.08 33.11 32.555 32.75 36324 31.2358 down down correct
FCCO.US First Community Corporation 20251106 0 26.85 27.15 26.695 26.7 12025 26.5614 down down correct
FCEL.US FuelCell Energy Inc 20251106 0 8.42 8.45 7.64 7.72 3205900 7.72 down down correct
FCFS.US FirstCash Inc 20251106 0 162.05 166.0754 161.495 161.91 371592 161.1108 down down correct
FCNCA.US First Citizens BancShares Inc 20251106 0 1798.52 1821.9 1774.97 1800.21 75500 1796.3225 up down incorrect
FCNCP.US First Citizens BancShares Inc 20251106 0 22.35 22.356 22.2 22.2 8500 21.5309 down up incorrect
FCREX.US FCREX 20251106 0 11.99 11.99 11.99 11.99 0 11.7075
FCRIX.US FCRIX 20251106 0 12.03 12.03 12.03 12.03 0 11.653
FCRUX.US FCRUX 20251106 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251106 0 4.01 4.01 3.8 3.97 1170 39.7 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251106 0 44 44 43.375 43.73 5822 42.908 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251106 0 11.35 11.8 10.41 10.92 1322237 10.92 down down correct
FDUS.US Fidus Investment Corporation 20251106 0 20.75 20.9534 20.575 20.68 127511 20.227 down down correct
FECAX.US FECAX 20251106 0 22.55 22.55 22.55 22.55 0 21.8782
FEIM.US Frequency Electronics Inc 20251106 0 34.2 34.31 32.01 33.135 256151 33.135 down down correct
FELE.US Franklin Electric Co. Inc 20251106 0 95.24 96.075 94.595 95.15 175553 94.8947 down down correct
FEMY.US Femasys Inc. Common Stock 20251106 0 0.85 0.899 0.756 0.781 8548200 0.781 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251106 0 8.25 8.25 7.94 8 63778 8 down down correct
FFBC.US First Financial Bancorp 20251106 0 23.82 23.97 23.57 23.65 321342 23.2038 down down correct
FFBW.US FFBW Inc 20251106 0 14.05 14.05 14.05 14.05 200 14.05
FFIC.US Flushing Financial Corporation 20251106 0 14.66 14.78 14.55 14.65 264009 14.4596 down down correct
FFIN.US First Financial Bankshares Inc 20251106 0 31.03 31.255 30.68 30.75 576406 30.5651 down down correct
FFIV.US F5 Networks Inc 20251106 0 245.34 249 241.59 248.09 1407020 248.09 up up correct
FFWM.US First Foundation Inc 20251106 0 5.33 5.45 5.32 5.33 928600 5.33
FGBI.US First Guaranty Bancshares Inc 20251106 0 5.77 6.09 5.635 5.7 16230 5.6886 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251106 0 15.85 15.85 15.25 15.4 6000 14.6446 down down correct
FGEN.US FibroGen Inc 20251106 0 11.095 11.189 11 11 35094 11 down down correct
FHB.US First Hawaiian Inc 20251106 0 24.72 24.86 24.34 24.41 1348029 23.9076 down down correct
FHN.US PF 20251106 0 18.62 18.64 18.3975 18.48 6976 18.1804 down down correct
FHTX.US Foghorn Therapeutics Inc 20251106 0 4.01 4.07 3.882 4 258693 4 down down correct
FIBK.US First Interstate BancSystem Inc 20251106 0 32.01 32.55 31.65 31.79 681082 30.9526 down down correct
FINW.US FinWise Bancorp Common Stock 20251106 0 18.835 19.3799 18.61 18.78 8042 18.78 down up incorrect
FISI.US Financial Institutions Inc 20251106 0 29.15 29.215 28.83 29.08 78205 28.8047 down up incorrect
FISV.US Fiserv Inc 20251106 0 63.8 64 61.33 61.63 17566200 61.63 down down correct
FITB.US Fifth Third Bancorp 20251106 0 42.48 42.79 42.13 42.54 4886872 42.182 up up correct
FITBI.US Fifth Third Bancorp 20251106 0 25.5 25.55 25.45 25.51 23174 25.0091 up up correct
FITBO.US Fifth Third Bancorp 20251106 0 20.36 20.501 20.21 20.34 25200 20.0201 down up incorrect
FITBP.US Fifth Third Bancorp 20251106 0 24.86 25.08 24.86 25 9000 24.6239 up down incorrect
FIVE.US Five Below Inc 20251106 0 154.18 155.185 149.2 150.24 1034816 150.24 down down correct
FIVN.US Five9 Inc 20251106 0 22.72 22.7919 21.26 21.54 3084942 21.54 down down correct
FIZZ.US National Beverage Corp 20251106 0 33.25 33.45 32.66 32.69 1260223 32.69 down down correct
FKWL.US Franklin Wireless Corp 20251106 0 5.02 5.06 5 5.03 2600 4.9912 up up correct
FLEX.US Flex Ltd 20251106 0 65.78 66.05 62.8 63.31 3757195 63.31 down up incorrect
FLGC.US Flora Growth Corp 20251106 0 9.84 9.84 8.05 8.055 27491 8.055 down up incorrect
FLGT.US Fulgent Genetics Inc 20251106 0 22.66 22.891 22.12 22.31 344900 22.31 down up incorrect
FLL.US Full House Resorts Inc 20251106 0 2.39 3.0688 2.39 2.62 747041 2.62 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251106 0 21.15 21.2 19.36 19.82 5313400 19.82 down down correct
FLNT.US Fluent Inc 20251106 0 2 2.0299 1.95 1.96 13424 1.96 down down correct
FLUX.US Flux Power Holdings Inc 20251106 0 2.37 2.57 2.28 2.35 840300 2.35 down up incorrect
FLWS.US 1 20251106 0 3.49 3.517 3.335 3.41 754539 3.41 down up incorrect
FLXN.US Flexion Therapeutics Inc 20251106 0 25.56 25.56 25.5 25.559 3300 24.7238 down down correct
FLXS.US Flexsteel Industries Inc 20251106 0 34.67 34.9 34.5 34.55 27894 34.3807 down down correct
FLYW.US Flywire Corporation 20251106 0 13.86 13.97 13.39 13.54 2834840 13.54 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251106 0 24.2255 24.295 23.68 24.25 14603 24.0362 up up correct
FMBH.US First Mid Bancshares Inc 20251106 0 36.74 37.07 36.41 36.54 42290 36.0846 down down correct
FMNB.US Farmers National Banc Corp 20251106 0 13.25 13.39 13.13 13.3 192900 12.9806 up up correct
FNCH.US Finch Therapeutics Group Inc 20251106 0 14.05 14.05 14.05 14.05 24 14.05
FNKO.US Funko Inc 20251106 0 3.15 3.15 3.01 3.02 1019106 3.02 down down correct
FNLC.US The First Bancorp Inc 20251106 0 24.9759 25.4391 24.95 25.02 12301 24.6841 up up correct
FNWB.US First Northwest Bancorp 20251106 0 9 9.247 8.81 8.82 5077 8.82 down up incorrect
FNWD.US Finward Bancorp Common Stock 20251106 0 33.48 34.18 32.8 33.2 24600 33.0961 down down correct
FOLD.US Amicus Therapeutics Inc 20251106 0 9.2 9.27 8.87 8.9 6906213 8.9 down down correct
FONR.US FONAR Corporation 20251106 0 14.67 14.97 14.67 14.77 11500 14.77 up up correct
FORA.US Forian Inc 20251106 0 2.2 2.215 2.16 2.17 14497 2.17 down down correct
FORD.US Forward Industries Inc 20251106 0 10.75 10.85 9.64 9.67 1072480 9.67 down down correct
FORM.US FormFactor Inc 20251106 0 55.31 55.31 53.17 54.22 1294364 54.22 down down correct
FORR.US Forrester Research Inc 20251106 0 7.8 7.84 7.38 7.52 152550 7.52 down down correct
FOSL.US Fossil Group Inc 20251106 0 2.06 2.06 1.78 1.8 687431 1.8 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251106 0 17.88 17.89 17 17.53 9500 17.0791 down down correct
FOX.US Fox Corporation 20251106 0 58.56 59.676 58.41 59.34 1301600 59.0228 up up correct
FOXA.US Fox Corporation 20251106 0 64.69 66.125 64.65 65.71 3889000 65.3892 up up correct
FOXF.US Fox Factory Holding Corp 20251106 0 22.85 22.85 21.93 21.96 722936 21.96 down down correct
FPAY.US FlexShopper Inc 20251106 0 0.0071 0.0071 0.007 0.007 82008 0.007 down down correct
FRAF.US Franklin Financial Services Corporation 20251106 0 46.3 46.7 45.96 46.24 28000 45.5898 down down correct
FRBA.US First Bank 20251106 0 15.9 15.989 15.69 15.79 52636 15.6471 down down correct
FRHC.US Freedom Holding Corp 20251106 0 143.5 143.5 134.32 136.99 175300 136.99 down down correct
FRME.US First Merchants Corporation 20251106 0 35.95 36.13 35.45 35.64 200859 34.9691 down down correct
FROG.US JFrog Ltd 20251106 0 46.21 47.98 45.23 47.26 3358300 47.26 up up correct
FROPX.US FROPX 20251106 0 16.86 16.86 16.86 16.86 0 16.0248
FRPH.US FRP Holdings Inc 20251106 0 23.25 23.25 21.68 22.9 163699 22.9 down down correct
FRPT.US Freshpet Inc 20251106 0 57.24 57.355 54.46 56 1436351 56 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20251106 0 11.252 11.308 10.51 10.85 9956955 10.85 down up incorrect
FRST.US Primis Financial Corp 20251106 0 10.9 10.99 10.74 10.77 43531 10.5938 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251106 0 2.24 2.285 2.18 2.2 3573 6.6 down down correct
FSBC.US Five Star Bancorp 20251106 0 35.18 35.18 34.29 34.32 42856 34.1034 down down correct
FSBW.US FS Bancorp Inc 20251106 0 37.81 38.01 37.335 38.01 10996 37.7542 up up correct
FSEA.US First Seacoast Bancorp 20251106 0 11.7 11.7 11.5 11.5 15000 11.5 down down correct
FSFG.US First Savings Financial Group Inc 20251106 0 29.91 30.14 29.55 29.59 11291 29.4464 down down correct
FSLR.US First Solar Inc 20251106 0 278.4 279.96 270.62 271.98 2338799 271.98 down down correct
FSTR.US L.B. Foster Company 20251106 0 26.9851 27.5074 26.921 27.3 26833 27.3 up up correct
FSV.US FirstService Corporation 20251106 0 154.2 154.77 152.94 153.82 273788 153.5486 down down correct
FTCI.US FTC Solar Inc 20251106 0 8.48 8.6007 8.05 8.1 32118 8.1 down down correct
FTDR.US Frontdoor Inc 20251106 0 55.26 55.43 49.15 49.38 1160051 49.38 down down correct
FTEK.US Fuel Tech Inc 20251106 0 2.31 2.399 2.06 2.12 381975 2.12 down down correct
FTFT.US Future FinTech Group Inc 20251106 0 1.44 1.44 1.25 1.37 31250 5.48 down down correct
FTHM.US Fathom Holdings Inc 20251106 0 1.3 1.3 1.1796 1.18 189823 1.18 down down correct
FTNT.US Fortinet Inc 20251106 0 76.045 81.6899 75.31 80.54 13371820 80.54 up up correct
FULC.US Fulcrum Therapeutics Inc 20251106 0 8.09 8.09 7.61 7.65 403400 7.65 down down correct
FULT.US Fulton Financial Corporation 20251106 0 17.54 17.705 17.265 17.37 1439611 17.2025 down down correct
FULTP.US Fulton Financial Corporation 20251106 0 19.68 19.75 19.374 19.72 800 19.3905 up up correct
FUNC.US First United Corporation 20251106 0 35.69 35.75 34.29 35.41 24469 35.1767 down down correct
FUND.US Sprott Focus Trust Inc 20251106 0 8.25 8.26 8.15 8.22 14900 8.0438 down down correct
FUSB.US First US Bancshares Inc 20251106 0 13.0048 13.1702 13.0048 13.1702 1181 13.1057 up up correct
FUTU.US Futu Holdings Limited 20251106 0 189.13 192.26 182.63 184.09 1107984 184.09 down down correct
FVCB.US FVCBankcorp Inc 20251106 0 12.21 12.34 12.13 12.25 10751 12.2007 up up correct
FWONA.US Formula One Group 20251106 0 92.11 95.24 91.95 93.71 98700 93.71 up up correct
FWONK.US Formula One Group 20251106 0 100.95 105.04 100.63 103.22 2883800 103.22 up up correct
FWRD.US Forward Air Corporation 20251106 0 21.94 22.88 20.7325 20.9 1427745 20.9 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251106 0 17.96 18.65 17.03 17.24 3372731 17.24 down down correct
FXNC.US First National Corporation 20251106 0 23.1 23.16 22.865 22.95 11840 22.6487 down down correct
FYBR.US Frontier Communications Parent Inc 20251106 0 37.75 37.82 37.75 37.77 3994122 37.77 up up correct
GABC.US German American Bancorp Inc 20251106 0 39.84 39.84 39.4 39.41 72681 38.8469 down down correct
GAIA.US Gaia Inc 20251106 0 4.47 4.47 4.07 4.25 80045 4.25 down down correct
GAIN.US Gladstone Investment Corporation 20251106 0 13.84 14 13.75 13.9 108500 13.5816 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251106 0 25.02 25.02 24.97 25.02 240673 25.02
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251106 0 23.91 23.91 23.91 23.91 400 23.91
GALT.US Galectin Therapeutics Inc 20251106 0 5.56 5.87 5.51 5.58 245200 5.58 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251106 0 6.99 7.035 6.65 6.68 588995 6.68 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251106 0 0.58 0.587 0.511 0.532 2026000 0.532 down down correct
GANX.US Gain Therapeutics Inc 20251106 0 1.83 1.92 1.8 1.9 594554 1.9 up up correct
GASS.US StealthGas Inc 20251106 0 6.75 6.89 6.72 6.73 76058 6.73 down down correct
GBCI.US Glacier Bancorp Inc 20251106 0 41.83 42.28 40.9 41.32 1177500 41.0025 down up incorrect
GBDC.US Golub Capital BDC Inc 20251106 0 14.07 14.082 13.77 13.77 1289609 13.3923 down up incorrect
GBIO.US Generation Bio Co 20251106 0 5.25 5.26 4.99 5.02 142501 5.02 down up incorrect
GBLI.US Global Indemnity Group LLC 20251106 0 29 29 28.94 28.94 2000 28.5756 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251106 0 17 17 16.988 17 2400 17
GBRGW.US Goldenbridge Acquisition Limited 20251106 0 0.0868 0.0868 0.0868 0.0868 140 0.0868
GCBC.US Greene County Bancorp Inc 20251106 0 22.31 22.36 22.25 22.36 6716 22.1647 up up correct
GCMG.US GCM Grosvenor Inc 20251106 0 11.69 11.73 11.61 11.69 1018900 11.4424
GCMGW.US GCM Grosvenor Inc 20251106 0 0.168 0.23 0.14 0.23 41620 0.23 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251106 0 22.6 22.6 22.6 22.6 0 22.3047
GDEN.US Golden Entertainment Inc 20251106 0 29.78 29.95 28.255 28.52 3060972 28.2621 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251106 0 22.23 22.98 21.25 22.4 3951 22.4 up up correct
GDRX.US GoodRx Holdings Inc 20251106 0 3.33 3.35 2.995 3.16 8989754 3.16 down down correct
GDS.US GDS Holdings Limited 20251106 0 34.74 35.18 33.67 33.91 929463 33.91 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251106 0 8.97 8.98 8.62 8.74 1189600 8.74 down down correct
GECC.US Great Elm Capital Corporation 20251106 0 7.61 7.67 7.5 7.57 56329 7.2072 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251106 0 25.2 25.2 25.2 25.2 0 24.8305
GEG.US Great Elm Group Inc 20251106 0 2.46 2.48 2.4 2.47 7000 2.47 up down incorrect
GENC.US Gencor Industries Inc 20251106 0 13.775 14 13.59 13.81 13642 13.81 up down incorrect
GEOS.US Geospace Technologies Corporation 20251106 0 26.44 27.5499 25.9659 26.12 122817 26.12 down down correct
GERN.US Geron Corporation 20251106 0 1.07 1.11 1.0501 1.08 8283491 1.08 up up correct
GEVO.US Gevo Inc 20251106 0 2.18 2.18 2.03 2.05 3979237 2.05 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251106 0 0.95 0.951 0.85 0.85 318800 0.85 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251106 0 0.1401 0.2083 0.102 0.103 23118 0.103 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251106 0 35.73 35.78 34.361 34.42 2517304 34.42 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251106 0 58.99 58.99 56.86 57.55 1447000 56.9042 down down correct
GH.US Guardant Health Inc 20251106 0 95.01 97.51 89.6839 96.25 4021540 96.25 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251106 0 13.42 13.73 13.13 13.41 436445 13.41 down down correct
GIFI.US Gulf Island Fabrication Inc 20251106 0 7.91 8.055 7.87 7.87 38031 7.87 down up incorrect
GIGGU.US GigCapital4 Inc 20251106 0 12.58 12.58 12.58 12.58 0 12.58
GIGGW.US GigCapital4 Inc 20251106 0 0.9344 0.9344 0.8 0.8001 58742 0.8001 down up incorrect
GIGM.US GigaMedia Limited 20251106 0 1.612 1.635 1.58 1.62 24720 1.62 up down incorrect
GIII.US G 20251106 0 28.11 28.23 27.2 27.5 320292 27.4124 down down correct
GILD.US Gilead Sciences Inc 20251106 0 121.93 124.1 121.719 123.4 6087496 122.5903 up up correct
GILT.US Gilat Satellite Networks Ltd 20251106 0 13.04 13.15 12.55 12.56 1145200 12.56 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251106 0 1.1 1.1601 1.05 1.08 38266 1.08 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251106 0 0.1 0.1 0.066 0.066 11425 0.066 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251106 0 24.39 24.39 24.39 24.39 0 24.0721
GLAD.US Gladstone Capital Corporation 20251106 0 19.28 19.44 19.04 19.13 144248 18.5578 down down correct
GLBE.US Global 20251106 0 36.25 36.49 34.7 35.72 1968908 35.72 down down correct
GLBS.US Globus Maritime Limited 20251106 0 1.23 1.23 1.18 1.19 17900 1.19 down down correct
GLBZ.US Glen Burnie Bancorp 20251106 0 4.52 4.52 4.52 4.52 2735 4.52
GLDD.US Great Lakes Dredge & Dock Corporation 20251106 0 12.69 12.69 12.16 12.19 421703 12.19 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251106 0 1.24 1.35 1.2205 1.2328 44438 1.2328 down down correct
GLNG.US Golar LNG Limited 20251106 0 39.43 39.88 39.06 39.19 1495283 38.9347 down down correct
GLPG.US Galapagos NV 20251106 0 30.41 31.55 30.41 31.2 304666 31.2 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251106 0 45.16 45.29 44.16 44.18 2448862 43.3743 down down correct
GLRE.US Greenlight Capital Re Ltd 20251106 0 12.33 12.745 12.31 12.7 156684 12.7 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251106 0 23.93 23.93 23.93 23.93 0 23.618
GLSI.US Greenwich LifeSciences Inc 20251106 0 8.5 8.7818 8.165 8.22 56315 8.22 down down correct
GLTO.US Galecto Inc 20251106 0 5.85 5.97 5.7 5.82 20404 5.82 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251106 0 12.4 13.59 12.05 13.01 1549467 13.01 up up correct
GMBL.US Esports Entertainment Group Inc 20251106 0 0.37 0.37 0.35 0.35 10700 0.35 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251106 0 0.059 0.059 0.059 0.059 200 0.059
GNFT.US Genfit SA 20251106 0 3.98 3.99 3.96 3.96 3897 3.96 down up incorrect
GNLN.US Greenlane Holdings Inc 20251106 0 3.16 3.29 3.15 3.2 57600 3.2 up up correct
GNPX.US Genprex Inc 20251106 0 5.96 6.3 4.6 4.69 416301 4.69 down down correct
GNSS.US Genasys Inc 20251106 0 2.42 2.468 2.37 2.4 127133 2.4 down down correct
GNTX.US Gentex Corporation 20251106 0 23.48 23.66 23.005 23.06 1691286 22.947 down down correct
GO.US Grocery Outlet Holding Corp 20251106 0 13.07 13.07 12.11 12.145 4207900 12.145 down down correct
GOCO.US GoHealth Inc 20251106 0 3.68 3.715 3.48 3.53 43778 3.53 down down correct
GOGO.US Gogo Inc 20251106 0 7.565 7.93 6.57 7.615 3806257 7.615 up down incorrect
GOOD.US Gladstone Commercial Corporation 20251106 0 10.94 10.94 10.58 10.65 811958 10.2778 down up incorrect
GOODN.US Gladstone Commercial Corporation 20251106 0 22.373 22.373 22.373 22.373 300 21.8364
GOOG.US Alphabet Inc 20251106 0 285.735 288.81 281.62 285.34 23103800 285.154 down up incorrect
GOOGL.US Alphabet Inc 20251106 0 285.33 288.35 281.14 284.75 37173648 284.5639 down down correct
GOSS.US Gossamer Bio Inc 20251106 0 2.282 2.41 2.28 2.31 2346800 2.31 up up correct
GOVX.US GeoVax Labs Inc 20251106 0 0.538 0.541 0.51 0.521 12464 13.025 down down correct
GP.US GreenPower Motor Company Inc 20251106 0 2.35 2.42 1.59 1.73 122300 1.73 down down correct
GPRE.US Green Plains Inc 20251106 0 11.17 11.24 9.575 9.62 3306548 9.62 down up incorrect
GPRO.US GoPro Inc 20251106 0 1.79 1.79 1.65 1.7 5525911 1.7 down up incorrect
GRBK.US Green Brick Partners Inc 20251106 0 63.22 64.01 62.21 62.25 179900 62.25 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251106 0 1.58 1.61 1.45 1.46 151100 1.46 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251106 0 15 17.167 15 16.8 13000 16.3906 up up correct
GRFS.US Grifols S.A 20251106 0 8.6 8.635 8.205 8.36 1527285 8.36 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251106 0 25.03 25.03 25.03 25.03 0 24.7034
GRIN.US Grindrod Shipping Holdings Ltd 20251106 0 27.15 27.15 27.01 27.047 17700 27.0298 down down correct
GRMN.US Garmin Ltd 20251106 0 205.19 206.45 201.93 203.98 894600 203.1091 down down correct
GRNQ.US Greenpro Capital Corp 20251106 0 1.7 1.75 1.59 1.67 125529 1.67 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251106 0 0.0001 0.0001 0.0001 0.0001 153 0.0001
GROW.US U.S. Global Investors Inc 20251106 0 2.5 2.5599 2.42 2.431 16690 2.4024 down down correct
GRPN.US Groupon Inc 20251106 0 20.17 20.26 18.73 18.9 2341200 18.9 down down correct
GRTX.US Galera Therapeutics Inc 20251106 0 0.024 0.024 0.023 0.023 91100 0.023 down down correct
GRVY.US Gravity Co. Ltd 20251106 0 57.5 58.76 57.5 58.13 12634 58.13 up up correct
GRWG.US GrowGeneration Corp 20251106 0 1.45 1.46 1.37 1.38 661376 1.38 down down correct
GSBC.US Great Southern Bancorp Inc 20251106 0 57.32 57.5 56.8 57.01 28719 56.6185 down down correct
GSHD.US Goosehead Insurance Inc 20251106 0 66.65 68.45 65.29 67.71 414022 67.71 up up correct
GSIT.US GSI Technology Inc 20251106 0 9.01 9.15 8.08 8.385 1608867 8.385 down down correct
GSM.US Ferroglobe PLC 20251106 0 4.162 4.345 3.93 4.14 2882743 4.1276 down up incorrect
GSRDX.US GSRDX 20251106 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251106 0 7.41 7.41 7.41 7.41 0 7.2744
GSRHX.US GSRHX 20251106 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251106 0 7.42 7.42 7.42 7.42 0 7.2756
GSRQX.US GSRQX 20251106 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251106 0 7.99 7.99 7.68 7.81 11224800 7.81 down down correct
GTBP.US GT Biopharma Inc 20251106 0 0.61 0.61 0.549 0.554 301900 0.554 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251106 0 0.991 1.002 0.92 0.933 207100 0.933 down down correct
GTIM.US Good Times Restaurants Inc 20251106 0 1.33 1.3899 1.3 1.3 44226 1.3 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20251106 0 46.23 46.3 43.84 45.56 3432800 45.56 down up incorrect
GTX.US Garrett Motion Inc 20251106 0 17.49 17.905 17.27 17.3 3124400 17.1486 down up incorrect
GURE.US Gulf Resources Inc 20251106 0 4.42 4.69 4.05 4.65 35900 4.65 up up correct
GWRS.US Global Water Resources Inc 20251106 0 10.22 10.5 10.15 10.17 73842 10.0589 down down correct
GYRO.US Gyrodyne LLC 20251106 0 9.72 9.72 9.72 9.72 0 9.72
HAFC.US Hanmi Financial Corporation 20251106 0 26.72 26.75 26.26 26.41 133558 26.1467 down down correct
HAIN.US The Hain Celestial Group Inc 20251106 0 1.11 1.1252 1.03 1.07 2302716 1.07 down down correct
HALL.US Hallmark Financial Services Inc 20251106 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251106 0 68.3 70.5 67.4 68.39 2328600 68.39 up up correct
HAS.US Hasbro Inc 20251106 0 76.98 78 76.15 76.61 1629600 75.385 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20251106 0 15.28 15.5 15.22 15.42 23875869 15.2853 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20251106 0 23.13 23.36 22.944 23.1 10900 22.3909 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20251106 0 17.91 18.01 17.8451 17.91 20111 17.6184
HBCP.US Home Bancorp Inc 20251106 0 53.59 53.9 53.42 53.43 14340 53.1673 down up incorrect
HBIO.US Harvard Bioscience Inc 20251106 0 0.571 0.5912 0.4913 0.5458 5450118 0.5458 down down correct
HBNC.US Horizon Bancorp Inc 20251106 0 15.88 15.96 15.68 15.86 220517 15.7104 down down correct
HBT.US HBT Financial Inc 20251106 0 23.83 24.12 23.54 23.62 30000 23.4359 down down correct
HCAT.US Health Catalyst Inc 20251106 0 3.04 3.04 2.86 2.96 636273 2.96 down down correct
HCKT.US The Hackett Group Inc 20251106 0 19.05 19.25 18.66 18.77 601789 18.657 down down correct
HCM.US HUTCHMED (China) Limited 20251106 0 15.57 15.6 15.36 15.45 29328 15.45 down down correct
HCSG.US Healthcare Services Group Inc 20251106 0 17.91 17.91 17.44 17.48 659507 17.48 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251106 0 2.7 2.793 2.6 2.65 3603 159 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251106 0 3.35 3.4 3.2552 3.32 12862 3.32 down down correct
HDSN.US Hudson Technologies Inc 20251106 0 7.65 7.68 6.5635 6.7 1262207 6.7 down down correct
HELE.US Helen of Troy Limited 20251106 0 20.32 20.43 19.11 19.21 876138 19.21 down down correct
HEPS.US D 20251106 0 2.37 2.41 2.29 2.31 487900 2.31 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251106 0 15.49 15.49 15.49 15.49 0 15.3753
HFFG.US HF Foods Group Inc 20251106 0 2.37 2.44 2.2501 2.38 126296 2.38 up up correct
HFWA.US Heritage Financial Corporation 20251106 0 22.42 22.51 21.945 22.06 209225 21.8563 down down correct
HGBL.US Heritage Global Inc 20251106 0 1.45 1.47 1.43 1.43 21700 1.43 down down correct
HIFS.US Hingham Institution for Savings 20251106 0 290 292.545 286.13 286.5 49245 285.0976 down down correct
HIHO.US Highway Holdings Limited 20251106 0 1.5 1.5 1.46 1.46 4264 1.46 down up incorrect
HIMX.US Himax Technologies Inc 20251106 0 8.7 9.02 7.77 7.905 2660673 7.905 down down correct
HITI.US High Tide Inc. Common Shares 20251106 0 3 3.0225 2.88 2.9 544736 2.9 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251106 0 5.01 5.03 4.695 4.77 17173580 4.77 down down correct
HLIT.US Harmonic Inc 20251106 0 10.47 10.62 10.14 10.18 791056 10.18 down down correct
HLMN.US Hillman Solutions Corp 20251106 0 9.11 9.135 8.6 8.72 1392692 8.72 down down correct
HLNE.US Hamilton Lane Incorporated 20251106 0 128.6 128.6 124.5 127.85 899306 127.3337 down down correct
HNNA.US Hennessy Advisors Inc 20251106 0 9.93 9.93 9.75 9.8 3649 9.523 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251106 0 24.875 24.875 24.875 24.875 0 24.5718
HNRG.US Hallador Energy Company 20251106 0 20.91 21.29 20.31 20.44 261170 20.44 down down correct
HNST.US The Honest Company Inc 20251106 0 2.5 2.58 2.31 2.33 21867971 2.33 down down correct
HOFT.US Hooker Furniture Corporation 20251106 0 9.04 9.45 9.04 9.29 16389 9.19 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251106 0 0.53 0.53 0.421 0.441 2700 0.441 down up incorrect
HOLX.US Hologic Inc 20251106 0 74.18 74.24 74.11 74.15 4162779 74.15 down down correct
HON.US Honeywell International Inc 20251106 0 195.99 197.25 195.22 195.91 3031300 193.7815 down up incorrect
HONE.US HarborOne Bancorp Inc 20251106 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251106 0 140 140.16 126.15 127.08 50477800 127.08 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20251106 0 0.875 0.918 0.875 0.898 2800 0.898 up down incorrect
HOPE.US Hope Bancorp Inc 20251106 0 10.53 10.6 10.42 10.5 601656 10.2446 down down correct
HOTH.US Hoth Therapeutics Inc 20251106 0 1.31 1.32 1.26 1.28 272400 1.28 down down correct
HOWL.US Werewolf Therapeutics Inc 20251106 0 1.27 1.27 1.18 1.2 651094 1.2 down down correct
HPK.US HighPeak Energy Inc 20251106 0 5.66 6.065 5.175 5.245 952500 5.2137 down down correct
HQI.US HireQuest Inc 20251106 0 8.53 8.74 8.37 8.37 10700 8.2694 down down correct
HQY.US HealthEquity Inc 20251106 0 94.35 95.38 91.24 92.74 748349 92.74 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251106 0 31.5 31.6 30.34 30.94 957200 30.94 down down correct
HROW.US Harrow Health Inc 20251106 0 35.5 35.91 34.12 34.44 517500 34.44 down down correct
HRTX.US Heron Therapeutics Inc 20251106 0 1.1 1.125 1.07 1.1 1346277 1.1
HRZN.US Horizon Technology Finance Corporation 20251106 0 6.63 6.7148 6.58 6.61 553003 6.1831 down down correct
HSDT.US Helius Medical Technologies Inc 20251106 0 5.23 5.51 4.985 5.33 627100 5.33 up up correct
HSIC.US Henry Schein Inc 20251106 0 72 72.3 69.13 70.06 1700122 70.06 down up incorrect
HSII.US Heidrick & Struggles International Inc 20251106 0 58.72 58.81 58.715 58.72 223002 58.5703
HST.US Host Hotels & Resorts Inc 20251106 0 16.9 17.4 16.62 17.32 25709800 16.9886 up up correct
HSTM.US HealthStream Inc 20251106 0 25.69 25.93 24.73 24.77 186983 24.7386 down down correct
HTBK.US Heritage Commerce Corp 20251106 0 10.67 10.73 10.45 10.47 351098 10.3687 down down correct
HTHT.US Huazhu Group Limited 20251106 0 41.3 41.3 40.02 40.25 1186113 40.25 down down correct
HTLD.US Heartland Express Inc 20251106 0 7.71 7.8 7.585 7.61 449202 7.5935 down down correct
HTOO.US Fusion Fuel Green PLC 20251106 0 3.59 3.92 3.48 3.83 44400 3.83 up up correct
HTOOW.US Fusion Fuel Green PLC 20251106 0 0.03 0.03 0.0118 0.0199 143373 0.0199 down down correct
HUBG.US Hub Group Inc 20251106 0 35.41 35.605 34.5 34.77 361334 34.6604 down down correct
HUDI.US Huadi International Group Co. Ltd 20251106 0 1.28 1.29 1.25 1.25 13711 1.25 down up incorrect
HUIZ.US Huize Holding Limited 20251106 0 3.541 3.56 3.48 3.48 17100 3.48 down up incorrect
HUMA.US Humacyte Inc 20251106 0 1.47 1.47 1.26 1.31 6368691 1.31 down up incorrect
HUMAW.US Humacyte Inc 20251106 0 0.1867 0.1867 0.1867 0.1867 300 0.1867
HURC.US Hurco Companies Inc 20251106 0 17.173 17.355 16.61 16.61 12419 16.61 down up incorrect
HURN.US Huron Consulting Group Inc 20251106 0 167.32 169 163.605 166.54 268197 166.54 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251106 0 46.41 46.48 42.38 43.37 7385226 43.37 down down correct
HWBK.US Hawthorn Bancshares Inc 20251106 0 31.566 31.566 30.855 31.16 5409 30.9761 down down correct
HWC.US Hancock Whitney Corporation 20251106 0 58.37 59.13 57.9 58.05 940800 57.2035 down down correct
HWCPZ.US HWCPZ 20251106 0 23.96 24.374 23.93 24.15 1300 23.3642 up up correct
HWKN.US Hawkins Inc 20251106 0 129.3 131.7499 126.29 126.75 167466 126.3947 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251106 0 11.3 11.3 11.3 11.3 0 11.3
HYFM.US Hydrofarm Holdings Group Inc 20251106 0 2.5 2.5 2.18 2.18 32800 2.18 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251106 0 7.52 7.84 7.215 7.24 657800 7.24 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251106 0 11.29 11.33 11.01 11.22 1348529 11.22 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251106 0 10.24 10.26 10.23 10.24 3201616 10.24
IBCP.US Independent Bank Corporation 20251106 0 30.62 30.73 30.36 30.52 69728 30.8728 down down correct
IBEX.US IBEX Limited 20251106 0 37.39 37.67 36.86 36.86 114255 36.86 down down correct
IBKR.US Interactive Brokers Group Inc 20251106 0 71.05 71.23 68.72 69.86 3574600 69.6992 down down correct
IBOC.US International Bancshares Corporation 20251106 0 68.52 68.85 67.2 67.31 226248 66.6313 down up incorrect
IBRX.US ImmunityBio Inc 20251106 0 2.145 2.21 2.11 2.12 7459000 2.12 down up incorrect
ICCC.US ImmuCell Corporation 20251106 0 6.16 6.31 6.0716 6.31 25267 6.31 up up correct
ICCM.US Icecure Medical 20251106 0 0.72 0.72 0.6802 0.6927 414700 0.6927 down down correct
ICFI.US ICF International Inc 20251106 0 82.84 82.93 80.42 81.46 270215 81.3264 down down correct
ICHR.US Ichor Holdings Ltd 20251106 0 17.01 17.01 15.06 15.09 1284547 15.09 down down correct
ICLR.US ICON Public Limited Company 20251106 0 163.72 168.28 159.77 160 570265 160 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20251106 0 2.72 2.76 2.715 2.72 13900 2.5951
ICUI.US ICU Medical Inc 20251106 0 128.44 130.93 125.12 129.67 429998 129.67 up down incorrect
IDCC.US InterDigital Inc 20251106 0 384.38 385.64 375.38 380.77 316782 379.9213 down down correct
IDN.US Intellicheck Inc 20251106 0 4.39 4.4 4.12 4.13 95224 4.13 down down correct
IDXX.US IDEXX Laboratories Inc 20251106 0 712.475 720 694 713.74 1095000 713.74 up up correct
IDYA.US IDEAYA Biosciences Inc 20251106 0 29.19 30.04 29.06 29.85 1006300 29.85 up up correct
IEP.US Icahn Enterprises L.P 20251106 0 8.86 9.32 8.85 9.15 2018600 8.6271 up up correct
IESC.US IES Holdings Inc 20251106 0 409.1 410.53 392.8251 395.95 122606 395.95 down down correct
IFBD.US Infobird Co. Ltd 20251106 0 1.22 1.22 1.1217 1.15 11764 1.15 down down correct
IFMK.US iFresh Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251106 0 1.25 1.25 1.18 1.2 480978 1.2 down down correct
IGIC.US International General Insurance Holdings Ltd 20251106 0 22.45 22.86 22.04 22.3 124223 22.2554 down up incorrect
IHRT.US iHeartMedia Inc 20251106 0 4.7 4.77 4.4075 4.7 2309716 4.7
III.US Information Services Group Inc 20251106 0 5.87 5.8893 5.63 5.79 247227 5.7448 down down correct
IIIV.US i3 Verticals Inc 20251106 0 30.05 30.12 29.47 29.54 125782 29.54 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251106 0 0.98 1.1201 0.95 1.05 778653 1.05 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251106 0 0.335 0.428 0.312 0.38 26200 0.38 up up correct
IKT.US Inhibikase Therapeutics Inc 20251106 0 1.69 1.69 1.49 1.49 117517 1.49 down down correct
ILMN.US Illumina Inc 20251106 0 122.48 124.04 118.5 121.11 2144600 121.11 down down correct
ILPT.US Industrial Logistics Properties Trust 20251106 0 5.42 5.5 5.37 5.4 187350 5.3517 down down correct
IMAB.US I 20251106 0 4.35 4.35 4.05 4.19 441584 4.19 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251106 0 10.39 10.39 10.39 10.39 1 10.39
IMCC.US IM Cannabis Corp 20251106 0 1.32 1.34 1.28 1.32 95569 1.32
IMCR.US Immunocore Holdings plc 20251106 0 31.08 31.75 30.5 31.595 303804 31.595 up up correct
IMKTA.US Ingles Markets Incorporated 20251106 0 73.23 73.49 72.31 72.99 133542 72.8151 down down correct
IMMP.US Immutep Limited 20251106 0 1.73 1.74 1.65 1.65 96583 1.65 down down correct
IMMR.US Immersion Corporation 20251106 0 6.87 6.9 6.755 6.865 481617 6.7865 down down correct
IMNM.US Immunome Inc 20251106 0 15.47 15.84 15.26 15.5 1082900 15.5 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251106 0 22.02 22.09 21.94 21.94 6849 21.94 down down correct
IMRA.US IMARA Inc 20251106 0 29.511 29.57 28.5291 28.5291 7168 23.1673 down up incorrect
IMRN.US Immuron Limited 20251106 0 1.51 1.66 1.46 1.66 170498 1.66 up up correct
IMRX.US Immuneering Corporation 20251106 0 6.44 6.8 6.26 6.62 1187054 6.62 up down incorrect
IMTE.US Integrated Media Technology Limited 20251106 0 0.83 0.885 0.791 0.868 59000 0.868 up up correct
IMTX.US Immatics N.V 20251106 0 8.94 9.28 8.72 9.23 442127 9.23 up up correct
IMUX.US Immunic Inc 20251106 0 0.73 0.734 0.693 0.701 716800 0.701 down down correct
IMVT.US Immunovant Inc 20251106 0 23.56 24.27 23.4 23.67 1566700 23.67 up up correct
IMXI.US International Money Express Inc 20251106 0 15 15.02 14.98 15.01 200849 15.01 up up correct
INAB.US IN8bio Inc. Common Stock 20251106 0 1.65 1.7297 1.64 1.66 74917 1.66 up up correct
INBK.US First Internet Bancorp 20251106 0 18.17 18.2761 17.7201 17.91 59502 17.857 down up incorrect
INBKZ.US INBKZ 20251106 0 24.7 24.7 24.55 24.6 2800 23.5847 down up incorrect
INBX.US Inhibrx Inc 20251106 0 74.24 82.5 71 80.99 411000 80.99 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251106 0 1.39 1.39 1.335 1.38 4506 1.38 down down correct
INCY.US Incyte Corporation 20251106 0 106.29 106.43 103.0201 105.2 2392448 105.2 down up incorrect
INDB.US Independent Bank Corp 20251106 0 69.69 70.24 67.9501 69.38 306817 68.8391 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251106 0 4.86 4.95 4.55 4.66 6810300 4.66 down down correct
INDP.US Indaptus Therapeutics Inc 20251106 0 2.64 2.69 2.6 2.68 16700 2.68 up up correct
INGN.US Inogen Inc 20251106 0 7.33 7.47 7.01 7.03 400263 7.03 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251106 0 13.28 13.68 13.225 13.66 12700 13.66 up up correct
INM.US InMed Pharmaceuticals Inc 20251106 0 1.72 1.73 1.7 1.705 19531 1.705 down down correct
INMB.US INmune Bio Inc 20251106 0 1.75 1.77 1.615 1.63 390225 1.63 down down correct
INMD.US InMode Ltd 20251106 0 14.3 14.56 14.2 14.44 726016 14.44 up up correct
INN.US PF 20251106 0 19.67 19.95 19.67 19.7267 1041 18.9756 up up correct
INNV.US InnovAge Holding Corp 20251106 0 4.3 4.9 4.17 4.88 246248 4.88 up up correct
INO.US Inovio Pharmaceuticals Inc 20251106 0 2.28 2.32 2.21 2.25 941700 2.25 down down correct
INOD.US Innodata Inc 20251106 0 65.06 65.3864 59.85 60.9 2180913 60.9 down down correct
INOV.US Inovalon Holdings Inc 20251106 0 33.69 33.69 33.461 33.608 77400 33.608 down down correct
INSE.US Inspired Entertainment Inc 20251106 0 8.49 8.839 8.021 8.11 95700 8.11 down down correct
INSG.US Inseego Corp 20251106 0 14.44 14.77 13.95 14.04 246900 14.04 down down correct
INSM.US Insmed Incorporated 20251106 0 186.77 188.45 183.81 185.68 1857748 185.68 down down correct
INTA.US Intapp Inc. Common Stock 20251106 0 38.76 38.85 37.81 38.6 671200 38.6 down down correct
INTC.US Intel Corporation 20251106 0 38.335 39.8446 36.8 37.24 77629914 37.24 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251106 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251106 0 36 37.42 35 36.29 4900 36.29 up down incorrect
INTU.US Intuit Inc 20251106 0 649 659.36 640.57 653.64 1866321 652.4384 up up correct
INTZ.US Intrusion Inc 20251106 0 1.75 1.78 1.68 1.72 278898 1.72 down down correct
INVA.US Innoviva Inc 20251106 0 19.85 20.9 18.85 20.58 2123679 20.58 up up correct
INVE.US Identiv Inc 20251106 0 3.89 4 3.78 3.91 163774 3.91 up up correct
INVZ.US Innoviz Technologies Ltd 20251106 0 1.68 1.7399 1.63 1.66 5277179 1.66 down down correct
INVZW.US Innoviz Technologies Ltd 20251106 0 0.0468 0.05 0.0422 0.046 18915 0.046 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251106 0 0.8625 0.875 0.8129 0.843 453981 0.843 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251106 0 74.58 76.78 73.905 74.1 2424206 74.1 down down correct
IOSP.US Innospec Inc 20251106 0 73.75 74.88 73 73.49 351471 72.6048 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251106 0 2.26 2.51 2.1 2.31 83726600 2.31 up up correct
IPAR.US Inter Parfums Inc 20251106 0 90.08 92.31 86.84 87.74 207062 86.9064 down down correct
IPDN.US Professional Diversity Network Inc 20251106 0 2.49 2.62 2.25 2.32 131637 2.32 down down correct
IPGP.US IPG Photonics Corporation 20251106 0 89.94 92.21 88.65 89.75 362735 89.75 down down correct
IPHA.US Innate Pharma S.A 20251106 0 1.844 1.844 1.75 1.8 18294 1.8 down down correct
IPSC.US Century Therapeutics Inc. 20251106 0 0.5565 0.5725 0.53 0.54 1140675 0.54 down down correct
IPW.US iPower Inc. 20251106 0 10.89 10.89 9.63 9.9001 11594 9.9001 down down correct
IPWR.US Ideal Power Inc 20251106 0 4.93 5.05 4.859 5.05 24300 5.05 up up correct
IQ.US iQIYI Inc 20251106 0 2.23 2.25 2.145 2.16 6615551 2.16 down down correct
IRBT.US iRobot Corporation 20251106 0 2.73 2.74 2.3001 2.32 2580487 2.32 down down correct
IRDM.US Iridium Communications Inc 20251106 0 17.82 17.82 16.875 16.9 1824245 16.7647 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251106 0 75.76 75.79 66.67 66.96 52439800 66.96 down down correct
IRIX.US IRIDEX Corporation 20251106 0 1.05 1.0996 1.04 1.045 42749 1.045 down down correct
IRMD.US IRadimed Corporation 20251106 0 84.78 86.43 83.68 84.62 93473 83.8516 down down correct
IROQ.US IF Bancorp Inc 20251106 0 25.8 25.85 25.79 25.8 9358 25.8
IRTC.US iRhythm Technologies Inc 20251106 0 180.51 183.39 173.7 177.4 374600 177.4 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251106 0 2.05 2.075 1.9498 2.05 1218844 2.05
ISPC.US iSpecimen Inc. Common Stock 20251106 0 0.674 0.676 0.612 0.638 207578 0.638 down down correct
ISRG.US Intuitive Surgical Inc 20251106 0 547.03 548.55 538.07 547.78 2052472 547.78 up up correct
ISSC.US Innovative Solutions and Support Inc 20251106 0 9.15 9.21 8.83 8.85 215160 8.85 down down correct
ISTR.US Investar Holding Corporation 20251106 0 23.8 24.04 23.43 23.57 20858 23.4736 down down correct
ITIC.US Investors Title Company 20251106 0 281.8 286.5 274.13 274.54 31130 265.5038 down down correct
ITRI.US Itron Inc 20251106 0 107.1 108.04 105.5233 105.99 706409 105.99 down down correct
ITRM.US Iterum Therapeutics plc 20251106 0 0.61 0.63 0.572 0.583 966500 0.583 down down correct
ITRN.US Ituran Location and Control Ltd 20251106 0 38.92 38.92 38.37 38.6 47611 38.1551 down down correct
IVA.US Inventiva S.A 20251106 0 4.39 4.4 4.1001 4.18 50365 4.18 down down correct
IZEA.US IZEA Worldwide Inc 20251106 0 4.91 5.055 4.83 4.89 79095 4.89 down down correct
JACK.US Jack in the Box Inc 20251106 0 17.12 17.225 15.91 15.93 859260 15.93 down down correct
JAGX.US Jaguar Health Inc 20251106 0 1.8 1.8 1.67 1.7 39000 1.7 down down correct
JAKK.US JAKKS Pacific Inc 20251106 0 17.82 17.82 16.7 16.75 207217 16.3156 down down correct
JAMF.US Jamf Holding Corp 20251106 0 12.88 12.9 12.86 12.86 2787094 12.86 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251106 0 27.78 29.01 27.27 28.66 1199200 28.66 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251106 0 142.24 144.97 130.79 134.05 1136200 134.05 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251106 0 169.32 170.15 166.465 169.03 1108884 168.2532 down down correct
JBLU.US JetBlue Airways Corporation 20251106 0 4.25 4.352 4.225 4.25 24981480 4.25
JBSS.US John B. Sanfilippo & Son Inc 20251106 0 69.44 69.58 67.91 68.02 42676 67.0835 down down correct
JD.US JD.com Inc 20251106 0 32.52 32.665 31.72 31.95 8388600 31.95 down up incorrect
JFIN.US Jiayin Group Inc 20251106 0 8.85 9 8.74 8.82 25193 8.82 down up incorrect
JFU.US 9F Inc 20251106 0 4.79 4.79 4.38 4.44 10018 4.44 down up incorrect
JG.US Aurora Mobile Limited 20251106 0 6.5 6.5 6.05 6.05 5026 6.05 down down correct
JJSF.US J & J Snack Foods Corp 20251106 0 85.29 86.41 83.11 83.67 191524 82.9651 down down correct
JKHY.US Jack Henry & Associates Inc 20251106 0 162.37 164.83 161.03 163.08 1330800 161.9484 up up correct
JOUT.US Johnson Outdoors Inc 20251106 0 39.99 40.7 38.7 39.23 45391 38.9388 down down correct
JPM.US PM 20251106 0 18.77 18.81 18.6301 18.77 133694 18.5074
JRSH.US Jerash Holdings (US) Inc 20251106 0 3.29 3.29 3.22 3.23 13149 3.1295 down down correct
JRVR.US James River Group Holdings Ltd 20251106 0 5.55 5.56 5.27 5.31 279962 5.3021 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251106 0 18.75 19.21 18.75 18.99 36370 18.63 up up correct
JSPR.US Jasper Therapeutics Inc 20251106 0 2 2 1.81 1.83 262600 1.83 down down correct
JSPRW.US Jasper Therapeutics Inc 20251106 0 0.086 0.13 0.0849 0.13 6368 0.13 up up correct
JVA.US Coffee Holding Co. Inc 20251106 0 3.93 4.0545 3.85 3.85 19926 3.75 down down correct
JWEL.US Jowell Global Ltd 20251106 0 1.63 1.74 1.52 1.615 89500 1.615 down down correct
JYNT.US The Joint Corp 20251106 0 8.27 8.4359 7.96 7.98 61161 7.98 down down correct
JZXN.US Jiuzi Holdings Inc 20251106 0 0.26 0.277 0.252 0.252 34245 10.08 down down correct
KALA.US Kala Pharmaceuticals Inc 20251106 0 0.75 0.8 0.7211 0.7334 174102 0.7334 down down correct
KALU.US Kaiser Aluminum Corporation 20251106 0 93.51 94.57 91.6 91.72 127284 91.1817 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251106 0 10.97 11.32 10.765 10.89 802250 10.89 down down correct
KARO.US Karooooo Ltd 20251106 0 43.58 45.59 43.58 44 30207 44 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251106 0 0.5165 0.5476 0.5105 0.5234 87541 0.5234 up up correct
KBNT.US Kubient Inc 20251106 0 0.0003 0.0003 0.0003 0.0003 1010 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251106 0 12.01 12.09 11.71 11.73 1110400 11.73 down down correct
KDP.US Keurig Dr Pepper Inc 20251106 0 26.54 26.62 26.22 26.36 12916800 26.1435 down up incorrect
KE.US Kimball Electronics Inc 20251106 0 30.06 30.06 26.3 28.16 265371 28.16 down up incorrect
KELYA.US Kelly Services Inc 20251106 0 9.68 10.2 9.17 9.365 989194 9.2075 down down correct
KELYB.US Kelly Services Inc 20251106 0 11.06 11.06 11.06 11.06 0 10.917
KEQU.US Kewaunee Scientific Corporation 20251106 0 41.99 42.36 40.43 40.43 26225 40.43 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20251106 0 3.77 3.77 3.77 3.77 1453 3.77
KFRC.US Kforce Inc 20251106 0 30.36 30.61 29.53 30.29 350000 29.463 down down correct
KHC.US The Kraft Heinz Company 20251106 0 24.12 24.42 23.7 23.72 29327100 22.9639 down down correct
KIDS.US OrthoPediatrics Corp 20251106 0 16.25 16.535 16.035 16.4 137819 16.4 up up correct
KINS.US Kingstone Companies Inc 20251106 0 15.09 15.11 14.79 14.82 148068 14.7246 down down correct
KLAC.US KLA Corporation 20251106 0 1223.05 1223.05 1191.78 1206.4 1178800 1202.8163 down up incorrect
KLDO.US Kaleido Biosciences Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251106 0 39.47 39.8799 38.395 38.42 300615 38.2479 down down correct
KLTR.US Kaltura Inc. Common Stock 20251106 0 1.53 1.53 1.44 1.45 179059 1.45 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251106 0 1.78 1.8888 1.76 1.85 412416 1.85 up up correct
KMDA.US Kamada Ltd 20251106 0 6.9 6.91 6.6 6.62 60944 6.62 down down correct
KNDI.US Kandi Technologies Group Inc 20251106 0 1.12 1.13 1.1 1.1 118194 1.1 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251106 0 38.85 39.37 38.52 38.63 208995 38.63 down down correct
KNSL.US Kinsale Capital Group Inc 20251106 0 394.49 401 391.1 393.1 233500 392.6615 down down correct
KOD.US Kodiak Sciences Inc 20251106 0 17.76 18.0445 16.395 16.9 750257 16.9 down down correct
KOPN.US Kopin Corporation 20251106 0 3.12 3.12 2.83 2.86 4350735 2.86 down down correct
KOSS.US Koss Corporation 20251106 0 4.72 4.78 4.46 4.54 25000 4.54 down down correct
KPLT.US Katapult Holdings Inc 20251106 0 11.21 11.445 10.02 10.14 76854 10.14 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251106 0 0.0063 0.0076 0.0063 0.0076 20200 0.0076 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251106 0 2.3 2.365 2.28 2.32 25600 2.32 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251106 0 5.43 5.45 5.09 5.22 94401 5.22 down down correct
KRKR.US 36Kr Holdings Inc 20251106 0 4.85 5.04 4.6 4.6 4468 4.6 down down correct
KRMD.US Repro Med Systems Inc 20251106 0 4.03 4.03 3.8201 3.96 59819 3.96 down down correct
KRNT.US Kornit Digital Ltd 20251106 0 12.16 13.51 12.11 13.13 825316 13.13 up down incorrect
KRNY.US Kearny Financial Corp 20251106 0 6.41 6.46 6.345 6.36 282430 6.2751 down down correct
KROS.US Keros Therapeutics Inc 20251106 0 16.13 16.62 15.65 16.17 1787628 16.17 up up correct
KRT.US Karat Packaging Inc 20251106 0 25.17 25.35 23.99 24 183200 23.0759 down down correct
KRUS.US Kura Sushi USA Inc 20251106 0 58.32 58.32 52.77 54.73 760794 54.73 down down correct
KRYS.US Krystal Biotech Inc 20251106 0 198.53 203 195.7591 199.97 250400 199.97 up up correct
KTCC.US Key Tronic Corporation 20251106 0 2.95 2.98 2.88 2.9 18877 2.9 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251106 0 77.95 79.47 70.27 72.41 7002408 72.41 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251106 0 0.75 0.763 0.72 0.723 75300 0.723 down up incorrect
KURA.US Kura Oncology Inc 20251106 0 9.91 10.4121 9.865 10.16 1430260 10.16 up up correct
KVHI.US KVH Industries Inc 20251106 0 5.75 6.08 5.6 5.64 112845 5.64 down down correct
KXIN.US Kaixin Auto Holdings 20251106 0 1.67 1.83 1.64 1.8 177520 54 up up correct
KYMR.US Kymera Therapeutics Inc 20251106 0 59.86 61.245 59.2 61 724700 61 up up correct
KZIA.US Kazia Therapeutics Limited 20251106 0 7.78 7.98 7.5 7.5 35300 7.5 down down correct
KZR.US Kezar Life Sciences Inc 20251106 0 6.14 6.14 6.04 6.05 33571 6.05 down down correct
LAKE.US Lakeland Industries Inc 20251106 0 16.72 16.86 15.8419 16.02 90728 15.9895 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20251106 0 117.99 121 117.52 119.97 593794 118.2738 up up correct
LAND.US Gladstone Land Corporation 20251106 0 9.225 9.5 9.125 9.33 560400 9.1527 up up correct
LANDM.US Gladstone Land Corporation 20251106 0 24.8 24.879 24.79 24.8 217000 24.5939
LANDO.US Gladstone Land Corporation 20251106 0 19.85 19.878 19.85 19.87 2000 19.3696 up up correct
LARAX.US LARAX 20251106 0 8.71 8.71 8.71 8.71 0 8.519
LARK.US Landmark Bancorp Inc 20251106 0 25.75 25.96 25.43 25.96 10185 24.3352 up up correct
LASR.US nLIGHT Inc 20251106 0 31.6 32.0156 29.72 29.79 1057102 29.79 down down correct
LAUR.US Laureate Education Inc 20251106 0 30.74 30.995 30.355 30.45 1128128 30.45 down down correct
LAZR.US Luminar Technologies Inc 20251106 0 1.24 1.31 1.15 1.15 5413319 1.15 down down correct
LBRDA.US Liberty Broadband Corporation 20251106 0 51.31 52 49.595 49.865 85109 49.865 down up incorrect
LBRDK.US Liberty Broadband Corporation 20251106 0 51.99 52.345 49.83 50.21 954214 50.21 down down correct
LBRDP.US Liberty Broadband Corporation 20251106 0 24.3 24.592 24.3 24.4 5500 23.964 up up correct
LBTYA.US Liberty Global plc 20251106 0 10.78 11.01 10.635 10.66 1845075 10.66 down down correct
LBTYB.US Liberty Global plc 20251106 0 11 11 11 11 0 11
LBTYK.US Liberty Global plc 20251106 0 10.87 11.14 10.81 10.81 823925 10.81 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251106 0 29.6 29.6 29.3499 29.455 43859 29.4246 down down correct
LCID.US Lucid Group Inc. Common Stock 20251106 0 17.72 18.1 17.14 17.96 13211900 17.96 up down incorrect
LCNB.US LCNB Corp 20251106 0 15.32 15.57 15.3 15.465 20163 15.0531 up down incorrect
LCRDX.US LCRDX 20251106 0 8.71 8.71 8.71 8.71 0 8.4358
LCRUX.US LCRUX 20251106 0 8.71 8.71 8.71 8.71 0 8.5194
LCUT.US Lifetime Brands Inc 20251106 0 2.9 3.09 2.9 3.05 28913 3.0119 up down incorrect
LE.US Lands' End Inc 20251106 0 16.01 16.18 15.61 15.9 137225 15.9 down down correct
LECO.US Lincoln Electric Holdings Inc 20251106 0 227.79 231.845 226.3139 227 262898 226.2631 down down correct
LEDS.US SemiLEDs Corporation 20251106 0 3.01 3.115 2.8 2.88 33103 2.88 down down correct
LEE.US Lee Enterprises Incorporated 20251106 0 4.03 4.12 3.94 4.065 19771 4.065 up up correct
LEGH.US Legacy Housing Corporation 20251106 0 23.51 23.51 22.41 22.62 122381 22.62 down down correct
LEGN.US Legend Biotech Corporation 20251106 0 32.19 32.555 31.31 32.37 863100 32.37 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251106 0 46.12 46.12 46.12 46.12 0 45.5145
LESL.US Leslie's Inc 20251106 0 3.37 3.37 3.03 3.035 129438 3.035 down down correct
LEXX.US Lexaria Bioscience Corp 20251106 0 1.11 1.11 1.03 1.08 242800 1.08 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20251106 0 0.0391 0.0397 0.0391 0.0397 28933 0.0397 up up correct
LFMD.US LifeMD Inc 20251106 0 5.55 5.55 5.23 5.26 1204036 5.26 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251106 0 23.99 24 23.99 24 1300 23.4282 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251106 0 5.34 6.355 5.1 6.25 10399230 6.25 up down incorrect
LFUS.US Littelfuse Inc 20251106 0 244.41 247.9 240.7 241.22 195876 239.9487 down down correct
LFVN.US LifeVantage Corporation 20251106 0 7.51 7.51 6.66 6.75 148600 6.6409 down down correct
LGHL.US Lion Group Holding Ltd 20251106 0 0.81 0.859 0.81 0.82 6038 10.66 up up correct
LGIH.US LGI Homes Inc 20251106 0 48.53 48.58 45.97 46.17 436570 46.17 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251106 0 196 211.92 186.96 208.22 471800 208.22 up down incorrect
LGO.US Largo Resources Ltd 20251106 0 1.18 1.19 1.11 1.12 443946 1.12 down down correct
LGVN.US Longeveron Inc 20251106 0 0.774 0.797 0.763 0.77 254200 0.77 down down correct
LI.US Li Auto Inc 20251106 0 20.22 20.34 19.875 20.17 3102651 20.17 down down correct
LIDR.US Aeye Inc 20251106 0 2.4 2.52 2.3 2.32 4564549 2.32 down down correct
LIDRW.US AEye Inc 20251106 0 0.1536 0.165 0.1505 0.1527 15115 0.1527 down down correct
LILA.US Liberty Latin America Ltd 20251106 0 7.89 8.94 7.89 8.49 961438 8.49 up up correct
LILAK.US Liberty Latin America Ltd 20251106 0 8.09 9.045 7.895 8.59 1961797 8.59 up down incorrect
LINC.US Lincoln Educational Services Corporation 20251106 0 17.65 18.195 17.29 17.81 332736 17.81 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251106 0 12.51 12.52 11.92 12.01 479750 12.01 down up incorrect
LINK.US Interlink Electronics Inc 20251106 0 4.71 5.25 4.065 5.185 190900 5.185 up down incorrect
LIQT.US LiqTech International Inc 20251106 0 2.53 2.53 2.24 2.2423 6885 2.2423 down down correct
LITE.US Lumentum Holdings Inc 20251106 0 243.72 258.35 236.98 239.68 7209907 239.68 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251106 0 3.5 3.565 3.28 3.34 672800 3.34 down down correct
LIVE.US Live Ventures Incorporated 20251106 0 13.91 14.47 13.51 13.52 3400 13.52 down down correct
LIVN.US LivaNova PLC 20251106 0 51.17 51.595 48.82 49.57 560545 49.57 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251106 0 4.005 4.45 3.84 4.29 133701 4.29 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251106 0 0.118 0.127 0.066 0.127 18200 0.127 up up correct
LKFN.US Lakeland Financial Corporation 20251106 0 58.01 58.16 57.3 57.43 87353 56.9392 down up incorrect
LKQ.US LKQ Corporation 20251106 0 30.82 30.99 29.925 30.02 2418914 29.7157 down down correct
LMAT.US LeMaitre Vascular Inc 20251106 0 86 88 85.13 85.6 188223 85.4028 down down correct
LMB.US Limbach Holdings Inc 20251106 0 84.94 84.94 81.32 82.5 180370 82.5 down down correct
LMFA.US LM Funding America Inc 20251106 0 1.12 1.14 0.97 1.06 3059000 1.06 down down correct
LMNR.US Limoneira Company 20251106 0 14.08 14.08 13.8 13.82 29200 13.7365 down down correct
LNSR.US LENSAR Inc 20251106 0 12.395 12.395 11.37 11.44 279197 11.44 down down correct
LNT.US Alliant Energy Corporation 20251106 0 66.76 67.47 66.7 66.74 2143528 66.2017 down up incorrect
LNTH.US Lantheus Holdings Inc 20251106 0 61.1 62 53.355 53.69 2686400 53.69 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20251106 0 4.95 4.99 4.8701 4.93 35168 4.8094 down up incorrect
LOB.US Live Oak Bancshares Inc 20251106 0 31.41 31.73 31.1 31.58 186300 31.5249 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251106 0 10.58 10.63 10.14 10.35 349454 10.35 down down correct
LOGC.US LogicBio Therapeutics Inc 20251106 0 7.65 7.74 7.3 7.36 44900 7.36 down down correct
LOGI.US Logitech International S.A 20251106 0 119.11 119.93 118.28 119.47 599229 119.47 up up correct
LOOP.US Loop Industries Inc 20251106 0 1.6 1.65 1.53 1.53 74506 1.53 down down correct
LOPE.US Grand Canyon Education Inc 20251106 0 163.39 169.74 153.82 167.05 1267348 167.05 up up correct
LOVE.US The Lovesac Company 20251106 0 13.58 13.645 13.035 13.11 486491 13.11 down down correct
LPCN.US Lipocine Inc 20251106 0 2.6 2.78 2.6 2.64 31550 2.64 up up correct
LPLA.US LPL Financial Holdings Inc 20251106 0 373.41 374.47 368.05 372.67 537526 372.3731 down down correct
LPRO.US Open Lending Corporation 20251106 0 1.76 1.76 1.585 1.61 887431 1.61 down down correct
LPSN.US LivePerson Inc 20251106 0 6 6.2 5.372 5.42 391932 5.42 down down correct
LPTH.US LightPath Technologies Inc 20251106 0 7.78 7.82 7.43 7.62 927593 7.62 down down correct
LPTX.US Leap Therapeutics Inc 20251106 0 0.4054 0.4175 0.393 0.4082 624426 0.4082 up up correct
LQDA.US Liquidia Corporation 20251106 0 26.38 26.7059 25.4 25.6 1792743 25.6 down down correct
LQDT.US Liquidity Services Inc 20251106 0 23.39 23.54 21.67 22.16 209602 22.16 down down correct
LRCX.US Lam Research Corporation 20251106 0 163.39 165.21 160.19 162.19 9640100 161.7297 down up incorrect
LRMR.US Larimar Therapeutics Inc 20251106 0 3.19 3.565 3.18 3.47 2333374 3.47 up up correct
LSBK.US Lake Shore Bancorp Inc 20251106 0 14.297 14.3 13.83 13.83 50402 13.7487 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20251106 0 62.45 64.4104 62.34 62.51 2054384 62.51 up up correct
LSTR.US Landstar System Inc 20251106 0 127.21 128.78 127.015 127.94 482207 125.4844 up up correct
LTAFX.US Altst Strgs Fd A 20251106 0 14.73 14.73 14.73 14.73 0 14.0299
LTBR.US Lightbridge Corporation 20251106 0 23.26 23.5 17.91 17.99 3075100 17.99 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251106 0 13.71 13.71 13.71 13.71 0 13.6415
LTCH.US Latch Inc 20251106 0 0.0805 0.14 0.078 0.14 169468 0.14 up down incorrect
LTIFX.US LTIFX 20251106 0 14.94 14.94 14.94 14.94 0 14.8654
LTRN.US Lantern Pharma Inc 20251106 0 3.53 3.58 3.36 3.36 96510 3.36 down up incorrect
LTRX.US Lantronix Inc 20251106 0 5.11 5.738 5.07 5.08 712111 5.08 down down correct
LTRYW.US Lottery Com 20251106 0 0.0145 0.0145 0.0141 0.0141 22101 0.0141 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251106 0 1.09 1.12 1.06 1.07 524379 1.07 down down correct
LULU.US Lululemon Athletica Inc 20251106 0 167.41 168.9 161.87 163.55 3023100 163.55 down down correct
LUNA.US Luna Innovations Incorporated 20251106 0 1.75 1.75 1.75 1.75 7768 1.75
LUNG.US Pulmonx Corporation 20251106 0 1.7 1.83 1.68 1.81 1111101 1.81 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251106 0 4.52 4.52 4.4 4.4 4250 4.4 down down correct
LVO.US LiveOne Inc 20251106 0 5.23 5.3151 5.11 5.16 33500 5.16 down down correct
LVTX.US Lava Therapeutics B.V 20251106 0 1.6 1.62 1.6 1.62 38292 1.62 up up correct
LWAY.US Lifeway Foods Inc 20251106 0 25.39 25.6339 24.43 24.53 122867 24.53 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251106 0 5.47 5.5 4.92 5.05 1071296 5.05 down down correct
LX.US LexinFintech Holdings Ltd 20251106 0 4.39 4.54 4.27 4.27 1620494 4.27 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251106 0 0.401 0.476 0.401 0.412 584700 0.412 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251106 0 1.4 1.525 1.3901 1.43 2938055 1.43 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251106 0 16.42 17.95 16 17.88 30715 17.88 up up correct
LYFT.US Lyft Inc 20251106 0 21.055 22.19 19.95 21.25 50665300 21.25 up up correct
LYRA.US Lyra Therapeutics Inc 20251106 0 5.62 5.65 4.82 4.9 69824 4.9 down down correct
LYTS.US LSI Industries Inc 20251106 0 21.84 22.3 19.6 20.65 319069 20.5473 down up incorrect
LZ.US LegalZoom.com Inc 20251106 0 12.13 12.4 10.475 10.93 6803636 10.93 down up incorrect
MANH.US Manhattan Associates Inc 20251106 0 179.96 181.505 175.31 175.49 339387 175.49 down down correct
MAPS.US WM Technology Inc 20251106 0 1.02 1.025 0.975 0.9908 936881 0.9908 down down correct
MAPSW.US WM Technology Inc 20251106 0 0.0198 0.0198 0.0185 0.0185 18826 0.0185 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251106 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251106 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251106 0 283 286.58 279.87 281.14 1543600 279.9363 down up incorrect
MARA.US Marathon Digital Holdings Inc 20251106 0 17 17.06 15.93 15.96 40692300 15.96 down up incorrect
MARK.US Remark Holdings Inc 20251106 0 0.005 0.005 0.005 0.005 14135 0.005
MARPS.US Marine Petroleum Trust 20251106 0 4.58 4.58 4.3 4.41 6100 4.2623 down down correct
MASI.US Masimo Corporation 20251106 0 139.49 143.97 139 143.84 620660 143.84 up up correct
MASS.US 908 Devices Inc 20251106 0 8.02 8.02 7.61 7.8 375127 7.8 down down correct
MAT.US Mattel Inc 20251106 0 19.1 19.4 18.63 18.67 3361400 18.67 down down correct
MATW.US Matthews International Corporation 20251106 0 23.11 23.325 22.65 23.25 507512 22.7924 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251106 0 3.79 3.79 3.5112 3.55 40333 3.55 down down correct
MBCN.US Middlefield Banc Corp 20251106 0 33.52 33.765 33.48 33.6 17675 33.1967 up up correct
MBIN.US Merchants Bancorp 20251106 0 31.95 32.155 31.25 31.45 128064 31.3632 down down correct
MBINN.US Merchants Bancorp 20251106 0 20.19 20.2 19.402 20.18 59500 19.7813 down down correct
MBIO.US Mustang Bio Inc 20251106 0 1.32 1.34 1.22 1.26 140265 1.26 down down correct
MBOT.US Microbot Medical Inc 20251106 0 2.11 2.15 2.02 2.03 1439968 2.03 down up incorrect
MBRX.US Moleculin Biotech Inc 20251106 0 0.4689 0.4782 0.4391 0.4565 81111 11.4125 down down correct
MBUU.US Malibu Boats Inc 20251106 0 27.54 27.805 26.77 26.92 203299 26.92 down down correct
MBWM.US Mercantile Bank Corporation 20251106 0 45.14 45.3699 44.7 45.26 40614 44.5608 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251106 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251106 0 26.06 26.32 25.955 25.99 40500 25.7698 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251106 0 20.89 21.75 20.0204 20.23 293189 20.23 down down correct
MCHP.US Microchip Technology Incorporated 20251106 0 60.58 61.28 59.13 59.35 10993500 58.4752 down down correct
MCHX.US Marchex Inc 20251106 0 1.76 1.76 1.59 1.65 70861 1.65 down down correct
MCRB.US Seres Therapeutics Inc 20251106 0 12.86 14.35 12.75 13.86 103381 13.86 up up correct
MCRI.US Monarch Casino & Resort Inc 20251106 0 92.42 92.53 91.11 92.19 66535 91.6167 down up incorrect
MDB.US MongoDB Inc 20251106 0 362 365.86 352.35 355.83 1588500 355.83 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251106 0 471.22 491.91 471.22 488.58 397829 488.58 up down incorrect
MDIA.US MediaCo Holding Inc 20251106 0 0.98 0.98 0.926 0.95 35052 0.95 down down correct
MDLZ.US Mondelez International Inc 20251106 0 55.51 56.85 55.51 56.19 8879700 55.6774 up up correct
MDRR.US Medalist Diversified REIT Inc 20251106 0 12.9813 13.0093 12.6 13 842 12.9293 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251106 0 4.8 5 4.8 5 58100 5 up up correct
MDWD.US MediWound Ltd 20251106 0 18.1 18.3299 17.88 18.03 37266 18.03 down down correct
MDXG.US MiMedx Group Inc 20251106 0 7.92 7.92 7.25 7.33 1009600 7.33 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251106 0 4.72 4.82 4.63 4.65 96500 4.65 down up incorrect
MEDP.US Medpace Holdings Inc 20251106 0 599 600.67 589.54 592.19 269008 592.19 down down correct
MELI.US MercadoLibre Inc 20251106 0 2274.12 2276.91 2121.78 2128.33 742547 2128.33 down down correct
MEOH.US Methanex Corporation 20251106 0 36.77 36.96 35.98 36 381559 35.8291 down down correct
MERC.US Mercer International Inc 20251106 0 1.94 1.9715 1.8399 1.88 923936 1.88 down down correct
MESA.US Mesa Air Group Inc 20251106 0 1.4 1.455 1.3676 1.41 6156 21.15 up up correct
MESO.US Mesoblast Limited 20251106 0 15.2 15.29 14.8 14.93 227971 14.93 down down correct
METC.US Ramaco Resources Inc 20251106 0 24.27 24.583 22.74 23.79 5069025 23.79 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20251106 0 10.92 12.92 10.54 12.34 409900 12.34 up up correct
MFIN.US Medallion Financial Corp 20251106 0 10.15 10.1987 9.84 9.89 28546 9.7705 down down correct
MGEE.US MGE Energy Inc 20251106 0 84.05 84.51 83.28 83.56 119780 82.6016 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20251106 0 21.17 21.91 20.99 21.88 50225 21.7564 up up correct
MGNI.US Magnite Inc 20251106 0 15 15.53 13.43 14.87 12374200 14.87 down down correct
MGNX.US MacroGenics Inc 20251106 0 1.43 1.43 1.35 1.36 628874 1.36 down down correct
MGPI.US MGP Ingredients Inc 20251106 0 24.94 24.98 24.53 24.81 269106 24.6948 down down correct
MGRC.US McGrath RentCorp 20251106 0 107.1 107.11 105.575 105.92 111229 105.4583 down down correct
MGTX.US MeiraGTx Holdings plc 20251106 0 8.58 8.7865 8.15 8.41 292626 8.41 down down correct
MGYR.US Magyar Bancorp Inc 20251106 0 17.24 17.24 16.47 16.47 11955 16.3007 down down correct
MIDD.US The Middleby Corporation 20251106 0 132.71 132.76 114.57 120.06 1490642 120.06 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251106 0 1.17 1.22 1.0498 1.06 28844 21.2 down down correct
MIND.US MIND Technology Inc 20251106 0 13.26 13.55 12.29 12.46 265760 12.46 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251106 0 69.55 70.33 67.425 67.72 563803 67.72 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251106 0 1.81 1.818 1.67 1.72 2418800 1.72 down down correct
MITK.US Mitek Systems Inc 20251106 0 9.29 9.5899 9.1282 9.23 252505 9.23 down down correct
MKSI.US MKS Instruments Inc 20251106 0 147.23 157.23 146.53 155.25 2012000 154.8633 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251106 0 16.84 16.85 16.7 16.79 4900 16.3921 down up incorrect
MKTX.US MarketAxess Holdings Inc 20251106 0 163 167.33 161.89 165.75 1145288 164.2976 up up correct
MLAB.US Mesa Laboratories Inc 20251106 0 74.2 75.22 71.76 74.87 103287 74.5961 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251106 0 10.51 10.51 10.42 10.45 62613 10.45 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251106 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251106 0 8.5 8.73 8.165 8.41 3493457 8.41 down down correct
MLKN.US MillerKnoll Inc 20251106 0 15.41 15.43 14.52 14.53 442633 14.2296 down down correct
MMLP.US Martin Midstream Partners L.P 20251106 0 2.55 2.64 2.55 2.64 12951 2.6302 up up correct
MMSI.US Merit Medical Systems Inc 20251106 0 86.93 87.81 85.285 86.51 580957 86.51 down down correct
MMYT.US MakeMyTrip Limited 20251106 0 79.93 80.54 77.34 78.56 1802218 78.56 down down correct
MNDO.US MIND C.T.I. Ltd 20251106 0 1.08 1.08 1.045 1.055 47786 1.055 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251106 0 188 188 178.1 181.02 1713500 181.02 down down correct
MNKD.US MannKind Corporation 20251106 0 6.13 6.13 5.66 5.7 4316100 5.7 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251106 0 11.45 11.7 11.13 11.34 1480306 11.34 down down correct
MNOV.US MediciNova Inc 20251106 0 1.45 1.54 1.33 1.4 422197 1.4 down down correct
MNPR.US Monopar Therapeutics Inc 20251106 0 82.04 83.455 80.5 80.76 235200 80.76 down down correct
MNRO.US Monro Inc 20251106 0 17.5 17.812 17.08 17.43 1425307 16.959 down down correct
MNSB.US MainStreet Bancshares Inc 20251106 0 18.65 18.74 18.135 18.18 50220 18.0006 down down correct
MNSBP.US MainStreet Bancshares Inc 20251106 0 24.463 24.7 24.46 24.5 2400 24.0364 up up correct
MNST.US Monster Beverage Corporation 20251106 0 67.33 67.71 65.875 66.31 10132940 66.31 down down correct
MNTK.US Montauk Renewables Inc 20251106 0 1.97 1.98 1.6005 1.64 320200 1.64 down down correct
MNTS.US Momentus Inc 20251106 0 1.07 1.07 0.96 0.968 61785 17.2857 down down correct
MNTSW.US Momentus Inc 20251106 0 0.0276 0.0289 0.025 0.0289 31207 0.0289 up up correct
MOFG.US MidWestOne Financial Group Inc 20251106 0 38.91 39.56 38.5476 39.17 263019 38.7065 up up correct
MOGO.US Mogo Inc 20251106 0 1.55 1.55 1.41 1.42 148372 1.42 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251106 0 4.32 4.75 4.32 4.68 5620 4.68 up up correct
MOMO.US Momo Inc 20251106 0 6.78 6.8831 6.69 6.71 1023326 6.71 down down correct
MORN.US Morningstar Inc 20251106 0 210.47 211.81 206.68 211.64 724340 211.153 up up correct
MOTS.US Motus GI Holdings Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251106 0 5.68 5.68 5.3 5.3 2721 5.3 down down correct
MPAA.US Motorcar Parts of America Inc 20251106 0 17.66 17.87 17.18 17.28 190962 17.28 down up incorrect
MPB.US Mid Penn Bancorp Inc 20251106 0 29.34 29.66 28.8 28.85 65533 28.448 down up incorrect
MPWR.US Monolithic Power Systems Inc 20251106 0 995.15 1006 954.09 958.07 676976 956.4523 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251106 0 5.52 5.57 4.82 4.88 13191000 4.88 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251106 0 1.5 1.5 1.202 1.48 36200 1.48 down down correct
MRAM.US Everspin Technologies Inc 20251106 0 9.501 9.76 8.3 8.72 564670 8.72 down down correct
MRBK.US Meridian Corporation 20251106 0 14.93 14.93 14.51 14.56 44804 14.3371 down down correct
MRCC.US Monroe Capital Corporation 20251106 0 6.9 6.91 6.6 6.6 60341 6.4172 down down correct
MRCY.US Mercury Systems Inc 20251106 0 78.36 79.03 74.66 75.36 665686 75.36 down down correct
MREO.US Mereo BioPharma Group plc 20251106 0 1.81 1.81 1.74 1.76 678002 1.76 down down correct
MRKR.US Marker Therapeutics Inc 20251106 0 0.91 0.92 0.86 0.8809 104635 0.8809 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251106 0 1.94 2.01 1.92 1.96 90785 1.96 up up correct
MRNA.US Moderna Inc 20251106 0 25.24 25.56 23.662 24.33 17644600 24.33 down down correct
MRSN.US Mersana Therapeutics Inc 20251106 0 8.43 8.8667 8 8.04 32588 8.04 down down correct
MRTN.US Marten Transport Ltd 20251106 0 9.95 9.95 9.695 9.8 605053 9.7503 down down correct
MRUS.US Merus N.V 20251106 0 95.02 95.35 95.02 95.16 393859 95.16 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251106 0 2.87 2.95 2.81 2.89 999305 2.89 up up correct
MRVL.US Marvell Technology Inc 20251106 0 96.21 98.13 92.4201 93.33 28022551 93.2629 down down correct
MS.US PO 20251106 0 18.12 18.1619 18.01 18.11 64778 17.8403 down down correct
MSBI.US Midland States Bancorp Inc 20251106 0 15.86 16.09 15.8 15.97 142923 15.4356 up up correct
MSEX.US Middlesex Water Company 20251106 0 52.65 53.92 52.42 52.81 120927 52.107 up up correct
MSFT.US Microsoft Corporation 20251106 0 505.66 505.7 495.81 497.1 27406500 495.0414 down down correct
MSGM.US Motorsport Games Inc 20251106 0 2.3 2.3 2.105 2.19 14581700 2.19 down down correct
MSTR.US MicroStrategy Incorporated 20251106 0 252.14 252.34 235.03 237.2 14468300 237.2 down down correct
MSVB.US Mid 20251106 0 17.5 17.5 17.5 17.5 300 17.5
MTC.US Mmtec Inc 20251106 0 1.56 3.89 1.22 2.77 132084400 2.77 up up correct
MTCH.US Match Group Inc 20251106 0 33.03 33.555 32.335 32.65 4335400 32.4589 down up incorrect
MTEX.US Mannatech Incorporated 20251106 0 9.255 9.26 8.93 9 8760 9 down up incorrect
MTLS.US Materialise NV 20251106 0 6.17 6.31 5.85 5.86 177968 5.86 down up incorrect
MTRX.US Matrix Service Company 20251106 0 15.35 15.93 12.605 12.66 391490 12.66 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251106 0 152 169.23 150.81 166.92 2223191 166.92 up up correct
MU.US Micron Technology Inc 20251106 0 237.84 246.41 234.88 238.33 32016800 238.2338 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251106 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251106 0 26.35 26.81 26.34 26.52 24150 26.1938 up up correct
MVIS.US MicroVision Inc 20251106 0 1.09 1.09 1.03 1.05 4058100 1.05 down up incorrect
MVST.US Microvast Holdings Inc 20251106 0 5.28 5.28 4.77 4.83 5737491 4.83 down up incorrect
MVSTW.US Microvast Holdings Inc 20251106 0 0.43 0.43 0.35 0.35 146839 0.35 down up incorrect
MXCT.US MaxCyte Inc. 20251106 0 1.64 1.64 1.42 1.47 650646 1.47 down up incorrect
MYFW.US First Western Financial Inc 20251106 0 22.935 22.935 22.13 22.79 29022 22.79 down down correct
MYGN.US Myriad Genetics Inc 20251106 0 6.52 6.6 6.21 6.33 1318914 6.33 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251106 0 1.42 1.42 1.36 1.36 67303 1.36 down down correct
MYPS.US Playstudios Inc 20251106 0 0.8455 0.88 0.7451 0.7574 530864 0.7574 down up incorrect
MYPSW.US MYPSW 20251106 0 0.017 0.017 0.017 0.017 0 0.017
MYRG.US MYR Group Inc 20251106 0 234.55 238.96 229.71 233.38 208500 233.38 down up incorrect
MYSZ.US My Size Inc 20251106 0 1.15 1.16 1.11 1.13 68400 1.13 down up incorrect
NAII.US Natural Alternatives International Inc 20251106 0 2.95 3.0296 2.9 2.91 22508 2.91 down down correct
NAOV.US NanoVibronix Inc 20251106 0 4.77 5.1 4.7007 4.8 15187 4.8 up up correct
NATH.US Nathan's Famous Inc 20251106 0 110.92 110.92 105.66 106.14 95160 105.0707 down down correct
NATR.US Nature's Sunshine Products Inc 20251106 0 14.06 14.21 13.58 13.73 127500 13.73 down down correct
NAUT.US Nautilus Biotechnology Inc 20251106 0 1.53 1.6 1.46 1.51 201898 1.51 down down correct
NAVI.US Navient Corporation 20251106 0 11.89 11.915 11.65 11.67 690571 11.3047 down down correct
NBIX.US Neurocrine Biosciences Inc 20251106 0 153.86 155.64 152.86 154.8 944420 154.8 up up correct
NBN.US Northeast Bank 20251106 0 86.28 86.28 83.95 84.1 38657 84.0832 down down correct
NBST.US Newbury Street Acquisition Corporation 20251106 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251106 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251106 0 41.48 41.98 40.705 40.85 153751 40.1348 down down correct
NBTX.US Nanobiotix S.A 20251106 0 20.41 20.71 19.4 19.67 56116 19.67 down down correct
NCMI.US National CineMedia Inc 20251106 0 4.32 4.35 4.105 4.14 743195 4.1084 down down correct
NCNA.US NuCana plc 20251106 0 3.86 3.884 3.57 3.64 60100 3.64 down down correct
NCNO.US nCino Inc 20251106 0 25.24 26.165 25.185 25.49 1248100 25.49 up up correct
NCSM.US NCS Multistage Holdings Inc 20251106 0 38.97 39.865 37.16 37.53 13177 37.53 down down correct
NCTY.US The9 Limited 20251106 0 8.35 8.4 7.97 8.06 20900 8.06 down down correct
NDAQ.US Nasdaq Inc 20251106 0 85.3 86.59 85.02 86.19 2770279 85.9323 up up correct
NDLS.US Noodles & Company 20251106 0 0.774 0.8 0.7001 0.7473 103705 5.9784 down down correct
NDRA.US ENDRA Life Sciences Inc 20251106 0 5.21 5.99 5 5.9 55100 5.9 up up correct
NDSN.US Nordson Corporation 20251106 0 234.2 237.14 230.34 230.57 300977 229.7701 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251106 0 20.19 20.19 19.59 19.67 32268 19.4972 down down correct
NEGG.US Newegg Commerce Inc 20251106 0 85.09 87 80.97 85.11 327300 85.11 up up correct
NEO.US NeoGenomics Inc 20251106 0 10.5 10.75 10.29 10.4 3909900 10.4 down up incorrect
NEOG.US Neogen Corporation 20251106 0 6.21 6.24 5.905 5.98 3956711 5.98 down down correct
NEON.US Neonode Inc 20251106 0 2.71 2.75 2.31 2.33 939100 2.33 down down correct
NEPH.US Nephros Inc 20251106 0 5.58 5.84 5 5.2 42779 5.2 down down correct
NERV.US Minerva Neurosciences Inc 20251106 0 3.8 3.81 3.53 3.64 111400 3.64 down down correct
NESR.US National Energy Services Reunited Corp 20251106 0 12.46 12.85 12.21 12.42 586800 12.42 down down correct
NEWT.US Newtek Business Services Corp 20251106 0 10.49 10.49 10.15 10.18 159098 10.0218 down up incorrect
NEXI.US NexImmune Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251106 0 6.01 6.06 5.79 5.88 2279313 5.88 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251106 0 10.19 10.19 9.965 9.99 197979 9.8944 down down correct
NFE.US New Fortress Energy Inc 20251106 0 1.535 1.615 1.39 1.4 21941080 1.4 down up incorrect
NFLX.US Netflix Inc 20251106 0 1094.58 1103.7 1085.13 1097.02 36531700 109.702 up down incorrect
NHTC.US Natural Health Trends Corp 20251106 0 3.32 3.49 2.4 2.52 146800 2.3252 down up incorrect
NICE.US NICE Ltd 20251106 0 129 129.03 125.5755 126.31 379104 126.31 down down correct
NICHX.US NICHX 20251106 0 26.61 26.61 26.61 26.61 0 26.0114
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251106 0 3.9 3.9396 3.78 3.78 8766 3.78 down down correct
NIU.US Niu Technologies 20251106 0 3.9 3.9879 3.885 3.91 291278 3.91 up up correct
NKSH.US National Bankshares Inc 20251106 0 29.6 30 29.37 29.64 8369 28.8782 up up correct
NKTR.US Nektar Therapeutics 20251106 0 54.05 57.41 53.6 55.12 883952 55.12 up up correct
NKTX.US Nkarta Inc 20251106 0 1.95 2.005 1.905 1.97 958358 1.97 up up correct
NMFC.US New Mountain Finance Corporation 20251106 0 9.73 9.8 9.565 9.57 517310 9.2503 down down correct
NMIH.US NMI Holdings Inc 20251106 0 37.03 37.38 36.04 36.08 488249 36.08 down down correct
NMRD.US Nemaura Medical Inc 20251106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251106 0 17.38 17.565 17.025 17.07 1382914 17.0388 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251106 0 0.75 0.7555 0.7066 0.7185 115170 0.7185 down down correct
NNAVW.US NextNav Inc. Warrant 20251106 0 5.38 5.38 4.08 4.4 93028 4.4 down down correct
NNBR.US NN Inc 20251106 0 1.78 1.7899 1.68 1.7 100725 1.7 down down correct
NNDM.US Nano Dimension Ltd 20251106 0 1.59 1.6 1.52 1.54 3844200 1.54 down down correct
NNOX.US Nano 20251106 0 3.29 3.295 3.125 3.15 1057500 3.15 down down correct
NODK.US NI Holdings Inc 20251106 0 13.24 13.26 13.16 13.24 11130 13.24
NOTV.US Inotiv Inc 20251106 0 1.16 1.24 1.12 1.17 421879 1.17 up up correct
NOVT.US Novanta Inc 20251106 0 123.76 125 106.4001 107.26 2773296 107.26 down down correct
NPCE.US NeuroPace Inc 20251106 0 12.91 13.16 12.5417 12.78 313620 12.78 down down correct
NRC.US National Research Corporation 20251106 0 14.06 14.36 13.73 14.34 76437 14.218 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251106 0 11.99 12.235 11.85 11.98 839135 11.98 down up incorrect
NRIM.US Northrim BanCorp Inc 20251106 0 22.82 22.87 22.395 22.62 59919 22.34 down down correct
NRIX.US Nurix Therapeutics Inc 20251106 0 12.43 12.88 12.3 12.52 1160200 12.52 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20251106 0 2.77 2.77 2.6 2.67 290914 2.67 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251106 0 0.14 0.1401 0.112 0.112 9739 0.112 down down correct
NSIT.US Insight Enterprises Inc 20251106 0 94.51 94.51 90.87 91.54 343981 91.54 down down correct
NSPR.US InspireMD Inc 20251106 0 2.12 2.13 1.9 1.96 131200 1.96 down down correct
NSSC.US Napco Security Technologies Inc 20251106 0 44.07 44.39 42.1401 42.815 343705 42.6759 down up incorrect
NSYS.US Nortech Systems Incorporated 20251106 0 9.68 9.68 9.68 9.68 0 9.68
NTAP.US NetApp Inc 20251106 0 115.39 116.07 113.61 113.77 1807856 113.2176 down down correct
NTCT.US NetScout Systems Inc 20251106 0 30 30.6706 28.64 29.25 877214 29.25 down down correct
NTES.US NetEase Inc 20251106 0 141.72 142 139.12 139.27 746700 138.7019 down down correct
NTGR.US NETGEAR Inc 20251106 0 29.31 29.885 29.03 29.18 356679 29.18 down down correct
NTIC.US Northern Technologies International Corporation 20251106 0 8.12 8.195 8.02 8.1 14158 8.0911 down down correct
NTLA.US Intellia Therapeutics Inc 20251106 0 13.5 13.51 12.2202 12.32 8932176 12.32 down down correct
NTNX.US Nutanix Inc 20251106 0 69.08 69.67 68.24 68.8 1388586 68.8 down down correct
NTRA.US Natera Inc 20251106 0 198.69 201.08 195.87 198.48 1929147 198.48 down down correct
NTRB.US Nutriband Inc. Common Stock 20251106 0 5.91 5.912 5.515 5.53 11953 5.53 down down correct
NTRBW.US Nutriband Inc. Warrant 20251106 0 2.1 2.1 2.1 2.1 0 2.1
NTRS.US Northern Trust Corporation 20251106 0 128.34 130 126.91 128.3 764000 126.8185 down up incorrect
NTRSO.US Northern Trust Corporation 20251106 0 19.82 19.94 19.722 19.94 17800 19.6406 up down incorrect
NTWK.US NetSol Technologies Inc 20251106 0 4.03 4.08 3.91 3.93 47017 3.93 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251106 0 91.82 96.085 91.21 95.87 352690 95.87 up up correct
NUWE.US Nuwellis Inc 20251106 0 2.84 2.96 2.75 2.78 21600 2.78 down down correct
NVAX.US Novavax Inc 20251106 0 7.53 7.92 7.4 7.59 5506000 7.59 up up correct
NVCR.US NovoCure Limited 20251106 0 11.48 11.5 11.24 11.27 1221888 11.27 down up incorrect
NVDA.US NVIDIA Corporation 20251106 0 196.42 197.62 186.38 188.08 223029797 188.0695 down up incorrect
NVEC.US NVE Corporation 20251106 0 67.12 67.12 64.81 65 69100 64.0369 down down correct
NVFY.US Nova LifeStyle Inc 20251106 0 5.7 5.71 5.38 5.48 468667 5.48 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251106 0 304.99 320.16 290.5001 314.02 608139 314.02 up up correct
NVNO.US enVVeno Medical Corp 20251106 0 0.68 0.68 0.631 0.656 3743 22.96 down down correct
NVOS.US Novo Integrated Sciences Inc 20251106 0 0.0051 0.0051 0.005 0.005 2165 0.005 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20251106 0 9.83 9.844 8.82 8.835 23405500 8.835 down down correct
NVVE.US Nuvve Holding Corp 20251106 0 0.152 0.197 0.146 0.192 538998 7.68 up up correct
NVVEW.US Nuvve Holding Corp 20251106 0 0.018 0.018 0.018 0.018 3032 0.018
NWBI.US Northwest Bancshares Inc 20251106 0 11.7 11.79 11.62 11.62 789073 11.4471 down up incorrect
NWE.US NorthWestern Corporation 20251106 0 60.83 64.12 60.83 63.22 764734 62.6049 up down incorrect
NWFL.US Norwood Financial Corp 20251106 0 26.67 26.7 26.254 26.7 11930 26.3971 up up correct
NWL.US Newell Brands Inc 20251106 0 3.24 3.34 3.1 3.11 9758000 3.0028 down down correct
NWPX.US Northwest Pipe Company 20251106 0 61.36 62.36 59.915 60.56 74161 60.56 down down correct
NWS.US News Corporation 20251106 0 29.13 29.58 28.43 28.48 760500 28.48 down down correct
NWSA.US News Corporation 20251106 0 25.57 25.888 25.01 25.08 6104165 25.08 down down correct
NXPI.US NXP Semiconductors N.V 20251106 0 209.13 210.37 204.69 206.45 2037800 205.532 down down correct
NXST.US Nexstar Media Group Inc 20251106 0 188.44 197.58 181.54 189.3 647486 185.9658 up up correct
NXTC.US NextCure Inc 20251106 0 9.52 10 9.51 9.82 7700 9.82 up up correct
NXTP.US Nextplay Technologies Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251106 0 4.99 5.05 4.8 5.02 24100 5.02 up up correct
OBLG.US Oblong Inc 20251106 0 2.66 2.66 2.51 2.57 56800 2.57 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251106 0 25.86 26.02 25.41 25.44 22800 25.1347 down down correct
OCC.US Optical Cable Corporation 20251106 0 7.71 7.99 7.58 7.67 30400 7.67 down down correct
OCCI.US OFS Credit Company Inc 20251106 0 4.7 4.8 4.69 4.8 216700 4.3478 up up correct
OCCIO.US OFS Credit Company Inc 20251106 0 25 25.04 25 25.04 700 24.5317 up up correct
OCFC.US OceanFirst Financial Corp 20251106 0 18.25 18.38 18.005 18.15 309371 17.9564 down up incorrect
OCG.US Oriental Culture Holding LTD 20251106 0 2.799 2.8 2.24 2.24 435 479.1111 down up incorrect
OCGN.US Ocugen Inc 20251106 0 1.4 1.43 1.35 1.38 3377700 1.38 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251106 0 13.74 13.795 13.495 13.5 545642 13.1026 down down correct
OCUL.US Ocular Therapeutix Inc 20251106 0 10.73 10.93 10.6 10.63 1779079 10.63 down down correct
ODFL.US Old Dominion Freight Line Inc 20251106 0 139.89 140.42 137.46 137.69 3031300 137.2258 down down correct
ODP.US The ODP Corporation 20251106 0 27.85 27.92 27.84 27.84 777500 27.84 down down correct
OESX.US Orion Energy Systems Inc 20251106 0 8.36 9.9 8.36 9.89 27881 9.89 up up correct
OFIX.US Orthofix Medical Inc 20251106 0 14.96 15.05 14.5451 14.68 225367 14.68 down down correct
OFLX.US Omega Flex Inc 20251106 0 26.86 28.34 26.86 27.57 76900 27.2574 up up correct
OFS.US OFS Capital Corporation 20251106 0 5.37 5.4 5.12 5.145 83707 4.9725 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251106 0 23.49 23.49 23.49 23.49 0 23.1882
OGI.US OrganiGram Holdings Inc 20251106 0 1.53 1.542 1.48 1.48 370000 1.48 down down correct
OKTA.US Okta Inc 20251106 0 87.13 87.815 84.585 85.87 1571065 85.87 down down correct
OLB.US The OLB Group Inc 20251106 0 0.99 1.04 0.99 0.9937 81168 0.9937 up up correct
OLED.US Universal Display Corporation 20251106 0 145.61 147.25 134.04 135.34 1139762 134.8228 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251106 0 123.78 123.78 120.26 122.78 1078720 122.78 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20251106 0 8 8.41 7.76 8.19 913600 8.19 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251106 0 1.11 1.2 1.06 1.08 2854267 1.08 down up incorrect
OM.US Outset Medical Inc 20251106 0 12.45 12.485 11.76 11.81 146000 11.81 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251106 0 107.17 107.18 104.86 105.09 49585 96.85 down down correct
OMCL.US Omnicell Inc 20251106 0 35.39 35.78 34.55 35.76 519731 35.76 up down incorrect
OMER.US Omeros Corporation 20251106 0 6.99 7.03 6.56 6.58 1576533 6.58 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251106 0 1.95 2.04 1.9016 1.92 2914745 1.92 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251106 0 0.2175 0.2175 0.2175 0.2175 5003 0.2175
ON.US ON Semiconductor Corporation 20251106 0 49.98 50.57 47.77 48.8 9214504 48.8 down up incorrect
ONB.US Old National Bancorp 20251106 0 20.67 20.86 20.43 20.59 2291700 20.3353 down down correct
ONCY.US Oncolytics Biotech Inc 20251106 0 0.99 1.05 0.9818 1.01 726129 1.01 up up correct
ONDS.US Ondas Holdings Inc 20251106 0 5.92 5.93 5.215 5.25 80158700 5.25 down down correct
ONEW.US OneWater Marine Inc 20251106 0 15.38 15.445 14.84 14.9 71774 14.9 down down correct
OPBK.US OP Bancorp 20251106 0 13.21 13.24 13.06 13.1 15205 12.9914 down down correct
OPCH.US Option Care Health Inc 20251106 0 27.04 27.56 26.695 27.04 2140593 27.04
OPEN.US Opendoor Technologies Inc 20251106 0 7.36 7.37 6.52 6.56 126284600 6.56 down up incorrect
OPGN.US OpGen Inc 20251106 0 3.9 3.9 2.76 2.76 866 2.76 down up incorrect
OPHC.US OptimumBank Holdings Inc 20251106 0 3.97 3.97 3.95 3.96 13200 3.96 down down correct
OPINL.US Office Properties Income Trust 20251106 0 2.32 2.44 2.26 2.43 15600 2.43 up up correct
OPK.US OPKO Health Inc 20251106 0 1.35 1.4 1.3 1.38 3913766 1.38 up up correct
OPRA.US Opera Limited 20251106 0 14.8 14.9 13.62 13.73 1134641 13.3554 down down correct
OPRT.US Oportun Financial Corporation 20251106 0 5.2 5.43 4.67 4.69 827426 4.69 down down correct
OPRX.US OptimizeRx Corporation 20251106 0 19.39 19.57 18.35 18.94 420600 18.94 down down correct
ORGN.US Origin Materials Inc 20251106 0 0.52 0.54 0.5132 0.5162 625489 0.5162 down down correct
ORGNW.US Origin Materials Inc Warrant 20251106 0 0.0197 0.0207 0.0186 0.0207 5400 0.0207 up up correct
ORGO.US Organogenesis Holdings Inc 20251106 0 3.95 4.0441 3.84 3.89 613418 3.89 down down correct
ORGS.US Orgenesis Inc 20251106 0 0.8 0.8 0.8 0.8 200 0.8
ORIC.US ORIC Pharmaceuticals Inc 20251106 0 12.36 12.91 12.16 12.55 731800 12.55 up up correct
ORLY.US O'Reilly Automotive Inc 20251106 0 94.55 95.76 93.66 95 4814600 95 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251106 0 2.22 2.23 2.16 2.2 115867 2.0509 down down correct
ORRF.US Orrstown Financial Services Inc 20251106 0 34 34.27 33.545 33.7 94934 33.4427 down up incorrect
OSBC.US Old Second Bancorp Inc 20251106 0 18.35 18.48 18.05 18.2 283966 18.1362 down down correct
OSIS.US OSI Systems Inc 20251106 0 278.92 285 274.605 282.27 213203 282.27 up up correct
OSPN.US OneSpan Inc 20251106 0 13.415 13.415 12.0701 12.2 600252 12.0833 down down correct
OSS.US One Stop Systems Inc 20251106 0 5.81 5.81 5.13 5.34 737934 5.34 down down correct
OSUR.US OraSure Technologies Inc 20251106 0 2.46 2.47 2.3 2.4 850590 2.4 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20251106 0 22.23 22.5 21.98 22.03 401678 21.9751 down up incorrect
OTEX.US Open Text Corporation 20251106 0 37.94 38.29 35.8 35.98 2184000 35.3068 down up incorrect
OTLK.US Outlook Therapeutics Inc 20251106 0 1.26 1.26 1.16 1.18 799610 1.18 down down correct
OTLY.US Oatly Group AB 20251106 0 15 15.6 14.93 15.18 58987 15.18 up up correct
OTRKP.US Ontrak Inc 20251106 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251106 0 82.64 84.29 82.495 84.27 218372 83.1931 up down incorrect
OVBC.US Ohio Valley Banc Corp 20251106 0 35.96 36.335 35.34 35.49 12101 35.293 down down correct
OVID.US Ovid Therapeutics Inc 20251106 0 1.33 1.435 1.32 1.33 1687538 1.33
OVLY.US Oak Valley Bancorp 20251106 0 28.12 28.12 28.12 28.12 2795 27.79
OWSCX.US OWSCX 20251106 0 19.44 19.44 19.44 19.44 0 18.9939
OXBR.US Oxbridge Re Holdings Limited 20251106 0 1.35 1.42 1.33 1.33 21929 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251106 0 0.36 0.36 0.2392 0.359 900 0.359 down down correct
OXLC.US Oxford Lane Capital Corp 20251106 0 15.31 15.38 15.12 15.12 842700 13.3877 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251106 0 23.94 24.18 23.825 24.135 7700 23.7134 up up correct
OXLCP.US Oxford Lane Capital Corp 20251106 0 24.41 24.41 24.41 24.41 800 23.8986
OXSQ.US Oxford Square Capital Corp 20251106 0 1.93 1.94 1.88 1.88 542769 1.7468 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251106 0 23.975 23.975 23.975 23.975 0 23.6353
OZK.US Bank OZK 20251106 0 44.36 44.81 43.71 43.79 1375288 43.3702 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251106 0 16.9 16.93 16.64 16.7 20700 16.4119 down down correct
PAA.US Plains All American Pipeline L.P 20251106 0 16.38 16.54 16.31 16.42 2008248 16.0718 up down incorrect
PAAS.US Pan American Silver Corp 20251106 0 34.11 34.64 33.69 33.83 4049300 33.6128 down down correct
PACB.US Pacific Biosciences of California Inc 20251106 0 1.805 1.98 1.76 1.78 20826990 1.78 down down correct
PAGP.US Plains GP Holdings L.P 20251106 0 17.33 17.4 17.18 17.25 1751299 16.9041 down down correct
PAHC.US Phibro Animal Health Corporation 20251106 0 41.27 43.9994 40.72 43.04 411385 42.8249 up up correct
PALI.US Palisade Bio Inc 20251106 0 1.69 1.78 1.65 1.66 1724500 1.66 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251106 0 4.98 4.98 4.84 4.93 127879 4.8685 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251106 0 209.87 213.41 207.35 211.37 5444794 211.37 up up correct
PASG.US Passage Bio Inc 20251106 0 6.71 6.71 6.32 6.51 41100 6.51 down up incorrect
PATK.US Patrick Industries Inc 20251106 0 105.66 106.87 104.04 104.13 285800 103.3217 down down correct
PAVM.US PAVmed Inc 20251106 0 0.3651 0.3651 0.3131 0.3145 21981 9.435 down down correct
PAX.US Patria Investments Limited 20251106 0 15.26 15.515 14.95 14.97 458300 14.6604 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251106 0 5.26 5.36 5.15 5.27 3744498 5.27 up up correct
PAYS.US PaySign Inc 20251106 0 5.2 5.2 5.03 5.11 405665 5.11 down down correct
PAYX.US Paychex Inc 20251106 0 116.16 117.03 112.0749 112.82 5031051 110.59 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251106 0 19.7499 19.7499 19.56 19.74 1516 19.74 down down correct
PBFS.US Pioneer Bancorp Inc 20251106 0 13.29 13.3625 13.07 13.15 27153 13.15 down down correct
PBHC.US Pathfinder Bancorp Inc 20251106 0 15.1 15.15 14.97 15.1 4016 14.9947
PBLA.US Panbela Therapeutics Inc 20251106 0 0.02 0.02 0.02 0.02 0 0.02
PBYI.US Puma Biotechnology Inc 20251106 0 5.01 5.09 4.88 4.9 454118 4.9 down up incorrect
PCAR.US PACCAR Inc 20251106 0 100.77 101.62 98.01 98.28 4843700 96.4713 down up incorrect
PCB.US PCB Bancorp 20251106 0 21.72 21.72 21.38 21.52 36300 21.1151 down down correct
PCH.US PotlatchDeltic Corporation 20251106 0 39.25 41.52 39.25 40.44 780600 39.9882 up up correct
PCRX.US Pacira BioSciences Inc 20251106 0 21.83 21.98 20.64 21.1 980653 21.1 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251106 0 0.33 0.34 0.313 0.316 57924 7.9 down down correct
PCT.US PureCycle Technologies Inc 20251106 0 10.25 10.335 9.56 9.61 5655836 9.61 down down correct
PCTTU.US PureCycle Technologies Inc 20251106 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251106 0 2 2 1.7 1.7 13906 1.7 down up incorrect
PCTY.US Paylocity Holding Corporation 20251106 0 143.82 143.98 135.455 138.42 1498880 138.42 down up incorrect
PCVX.US Vaxcyte Inc 20251106 0 40.38 42.03 40.16 41.71 1063151 41.71 up up correct
PCYO.US Pure Cycle Corporation 20251106 0 10.96 10.98 10.84 10.85 47754 10.85 down up incorrect
PDD.US Pinduoduo Inc 20251106 0 137.93 138.71 136.2 136.74 4977300 136.74 down down correct
PDEX.US Pro 20251106 0 32.44 33.29 32.31 32.59 31830 32.59 up up correct
PDFS.US PDF Solutions Inc 20251106 0 27.89 28.46 27 27.49 355057 27.49 down down correct
PDLB.US PDL Community Bancorp 20251106 0 14.91 15.01 14.54 14.58 41519 14.58 down down correct
PDSB.US PDS Biotechnology Corporation 20251106 0 0.92 0.9494 0.868 0.8885 741855 0.8885 down down correct
PDSKX.US PDSKX 20251106 0 26.98 26.98 26.98 26.98 0 26.7306
PDSRX.US PDSRX 20251106 0 26.78 26.78 26.78 26.78 0 26.5324
PDSYX.US PDSYX 20251106 0 27.36 27.36 27.36 27.36 0 27.1107
PEB.US PH 20251106 0 17.44 18 17.44 17.7 21946 17.3501 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251106 0 29.87 29.87 29.24 29.6 5003 29.1205 down down correct
PEBO.US Peoples Bancorp Inc 20251106 0 28.7 28.76 28.45 28.5 143371 28.1407 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251106 0 33.99 34.52 33.855 34.51 1371896 34.0929 up down incorrect
PEGA.US Pegasystems Inc 20251106 0 59.44 59.6858 57.9065 58.96 928065 58.9304 down up incorrect
PENN.US Penn National Gaming Inc 20251106 0 17.88 17.88 14.4201 14.65 13383670 14.65 down down correct
PEP.US PepsiCo Inc 20251106 0 142.41 143.21 141.3 141.58 6449400 138.9671 down down correct
PERI.US Perion Network Ltd 20251106 0 9.24 9.25 9.02 9.03 270033 9.03 down down correct
PESI.US Perma 20251106 0 13.11 13.265 12.56 12.72 175817 12.72 down down correct
PETS.US PetMed Express Inc 20251106 0 2.51 2.58 2.45 2.45 115908 2.45 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251106 0 1.2 1.23 1.07 1.23 10463 1.23 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20251106 0 0.0275 0.0275 0.0275 0.0275 10050 0.0275
PETZ.US TDH Holdings Inc 20251106 0 1.05 1.09 1.04 1.04 4614 1.04 down down correct
PFALX.US PFALX 20251106 0 7.2 7.2 7.2 7.2 0 6.9061
PFBC.US Preferred Bank 20251106 0 90.64 91.14 90.19 90.49 62600 89.7368 down down correct
PFFLX.US PFFLX 20251106 0 7.2 7.2 7.2 7.2 0 6.9119
PFG.US Principal Financial Group Inc 20251106 0 81.67 83.295 80.8 82.44 2028611 81.6676 up up correct
PFIS.US Peoples Financial Services Corp 20251106 0 46.01 46.23 45.67 45.96 11452 44.8815 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251106 0 9.2 9.25 9.05 9.12 935200 8.7213 down down correct
PFX.US Phenixfin Corporation 20251106 0 42.878 43.49 42.45 42.45 2252 42.45 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251106 0 23.7 23.754 23.7 23.7 3600 23.3738
PGC.US Peapack 20251106 0 25.32 25.58 25.03 25.47 86895 25.4329 up up correct
PGEN.US Precigen Inc 20251106 0 3.97 3.98 3.79 3.92 2936800 3.92 down down correct
PGNY.US Progyny Inc 20251106 0 18.8 18.81 17.985 18.01 1891600 18.01 down down correct
PHAR.US Pharming Group NV 20251106 0 15.83 16.5 14.1602 14.7 41849 14.7 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251106 0 13.31 13.658 12.8 13.04 720927 13.04 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251106 0 1.53 1.59 1.45 1.48 972362 1.48 down down correct
PHUN.US Phunware Inc 20251106 0 2.35 2.35 2.23 2.27 208000 2.27 down down correct
PHVS.US Pharvaris N.V 20251106 0 21.6 22.35 21.1865 21.8 250364 21.8 up up correct
PI.US Impinj Inc 20251106 0 179.94 181.75 168.73 169.06 555400 169.06 down down correct
PIIVX.US PIIVX 20251106 0 43.9 43.9 43.9 43.9 0 43.9
PINC.US Premier Inc 20251106 0 28.15 28.17 28.14 28.14 854966 28.14 down down correct
PKBK.US Parke Bancorp Inc 20251106 0 21.75 21.87 21.52 21.65 13269 21.4944 down down correct
PKOH.US Park 20251106 0 18.9 19.431 18.06 19.19 105430 18.9759 up up correct
PLAB.US Photronics Inc 20251106 0 23.3 23.41 22.61 22.68 494405 22.68 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251106 0 14.08 14.08 13.12 13.23 2116905 13.23 down up incorrect
PLBC.US Plumas Bancorp 20251106 0 41.7 41.7 41.11 41.33 7100 41.0692 down down correct
PLBY.US PLBY Group Inc 20251106 0 1.34 1.34 1.28 1.29 152573 1.29 down down correct
PLCE.US The Children's Place Inc 20251106 0 7.755 8.38 7.4801 8.03 1635464 8.03 up up correct
PLMR.US Palomar Holdings Inc 20251106 0 116 118.5 115.24 117.79 391300 117.79 up up correct
PLPC.US Preformed Line Products Company 20251106 0 212 214.8044 203.9954 207.99 80015 207.7839 down down correct
PLRX.US Pliant Therapeutics Inc 20251106 0 1.64 1.655 1.515 1.53 1155169 1.53 down down correct
PLSE.US Pulse Biosciences Inc 20251106 0 14.95 16.77 14.95 15.73 117916 15.73 up up correct
PLTK.US Playtika Holding Corp 20251106 0 3.99 4.21 3.78 4.18 5795000 4.0773 up up correct
PLUG.US Plug Power Inc 20251106 0 2.66 2.67 2.45 2.51 88798359 2.51 down down correct
PLUS.US ePlus inc 20251106 0 73.67 74.1599 72.93 73.37 182504 72.936 down down correct
PLXS.US Plexus Corp 20251106 0 145.63 145.63 142.12 143.5 185930 143.5 down down correct
PMAAX.US PMAAX 20251106 0 10.18 10.18 10.18 10.18 0 10.0485
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251106 0 0.9023 0.9179 0.8301 0.842 71464 0.842 down down correct
PMFLX.US PMFLX 20251106 0 10.18 10.18 10.18 10.18 0 10.0325
PMT.US PC 20251106 0 19.04 19.0462 18.85 18.95 24806 18.1295 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251106 0 14.28 14.4 13.97 14.22 79412 14.22 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251106 0 1.3 1.36 1.24 1.25 414121 1.25 down down correct
PNBK.US Patriot National Bancorp Inc 20251106 0 1.16 1.17 1.09 1.1 307500 1.1 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251106 0 86.44 87.05 84.885 85.395 883128 84.7322 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251106 0 25.06 25.23 25.05 25.15 11987 24.7277 up down incorrect
PNNT.US PennantPark Investment Corporation 20251106 0 6.5 6.55 6.46 6.48 287800 6.134 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20251106 0 132.99 136.05 132.98 133.33 29162 133.33 up up correct
PNTG.US The Pennant Group Inc 20251106 0 25.43 25.43 22.255 23.75 527073 23.75 down up incorrect
POAI.US Predictive Oncology Inc 20251106 0 6.67 6.7026 6.07 6.3 21688 6.3 down up incorrect
PODD.US Insulet Corporation 20251106 0 323.49 335 290.16 323.4 1498288 323.4 down down correct
POLA.US Polar Power Inc 20251106 0 3.84 3.85 3.59 3.695 17778 3.695 down down correct
POOL.US Pool Corporation 20251106 0 253.02 254.02 242.1 248.37 1721945 247.1225 down down correct
POW.US Powered Brands 20251106 0 20.483 20.56 20.26 20.348 12800 20.3091 down down correct
POWI.US Power Integrations Inc 20251106 0 38.56 39.37 36.41 36.52 1339700 36.1316 down up incorrect
POWL.US Powell Industries Inc 20251106 0 395.52 395.875 372.5 375 247845 374.508 down down correct
POWW.US AMMO Inc 20251106 0 1.66 1.66 1.5835 1.62 484355 1.62 down up incorrect
POWWP.US AMMO Inc 20251106 0 24.145 24.145 24 24 1800 22.9437 down up incorrect
PPBT.US Purple Biotech Ltd 20251106 0 0.808 0.853 0.717 0.741 59260 7.41 down down correct
PPC.US Pilgrim's Pride Corporation 20251106 0 36.9 37.2 36.07 36.61 2371918 36.61 down down correct
PPIH.US Perma 20251106 0 28.09 28.53 27.085 27.87 96217 27.87 down down correct
PPSI.US Pioneer Power Solutions Inc 20251106 0 4.35 4.4399 3.89 3.91 110093 3.91 down down correct
PPTA.US Midas Gold Corp. 20251106 0 21.7 22.21 20.71 20.85 2750100 20.85 down down correct
PRAA.US PRA Group Inc 20251106 0 13.66 14.31 13.6 13.66 462445 13.66
PRAX.US Praxis Precision Medicines Inc 20251106 0 164.01 176.36 160.9 172.35 490900 172.35 up up correct
PRCH.US Porch Group Inc 20251106 0 11.67 12 10.05 10.63 11244320 10.63 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251106 0 31.815 32.29 30.8 31.3 1916000 31.3 down down correct
PRDO.US Perdoceo Education Corporation 20251106 0 29.57 30.57 29.31 29.79 1143100 29.4969 up up correct
PRFX.US PainReform Ltd 20251106 0 1.15 1.16 0.94 1.08 80211 5.4 down down correct
PRGS.US Progress Software Corporation 20251106 0 42.71 42.8301 41.8 41.96 638180 41.96 down up incorrect
PRIM.US Primoris Services Corporation 20251106 0 129.78 131.5 126.25 126.58 838915 126.4986 down up incorrect
PRIVX.US Sharespost 100 Fund 20251106 0 43.1 43.1 43.1 43.1 0 43.1
PRLD.US Prelude Therapeutics Incorporated 20251106 0 1.38 1.51 1.34 1.35 1153246 1.35 down down correct
PRLVX.US PRLVX 20251106 0 42.27 42.27 42.27 42.27 0 42.27
PROF.US Profound Medical Corp 20251106 0 5.815 5.95 5.64 5.85 20067 5.85 up down incorrect
PROV.US Provident Financial Holdings Inc 20251106 0 15.5 15.6 15.26 15.3 8480 15.0315 down up incorrect
PRPH.US ProPhase Labs Inc 20251106 0 0.31 0.31 0.2752 0.2793 93151 2.793 down down correct
PRPL.US Purple Innovation Inc 20251106 0 0.72 0.74 0.65 0.7001 1311698 0.7001 down down correct
PRPO.US Precipio Inc 20251106 0 21.4077 21.4077 20 20.285 3178 20.285 down down correct
PRQR.US ProQR Therapeutics N.V 20251106 0 2.31 2.355 2.2 2.21 210933 2.21 down down correct
PRTA.US Prothena Corporation plc 20251106 0 10.3 10.495 10.015 10.08 557222 10.08 down down correct
PRTC.US PureTech Health plc 20251106 0 16.625 17.85 16.625 17.24 7880 17.24 up up correct
PRTH.US Priority Technology Holdings Inc 20251106 0 6.5 6.51 4.78 4.85 1861779 4.85 down down correct
PRTS.US CarParts.com Inc 20251106 0 0.64 0.65 0.6297 0.6308 467820 0.6308 down down correct
PRVA.US Privia Health Group Inc 20251106 0 26.48 26.51 23.48 23.98 1774815 23.98 down down correct
PSA.US PQ 20251106 0 16.53 16.6 16.475 16.5 5926 16.2462 down down correct
PSEC.US Prospect Capital Corporation 20251106 0 2.57 2.58 2.53 2.55 5071406 2.385 down up incorrect
PSHG.US Performance Shipping Inc 20251106 0 2.09 2.18 2.08 2.11 190100 2.11 up up correct
PSMT.US PriceSmart Inc 20251106 0 118.89 120.46 115.75 117.32 146563 116.7925 down down correct
PSNL.US Personalis Inc 20251106 0 7.66 7.67 7.005 7.185 1608218 7.185 down up incorrect
PSTV.US Plus Therapeutics Inc 20251106 0 0.58 0.58 0.51 0.51 7389600 0.51 down up incorrect
PT.US Pintec Technology Holdings Limited 20251106 0 0.99 1.03 0.96 1.01 57800 1.01 up up correct
PTC.US PTC Inc 20251106 0 184.83 184.955 170.965 173.93 2327579 173.93 down down correct
PTCT.US PTC Therapeutics Inc 20251106 0 71.79 73.98 71.36 72.59 1407126 72.59 up up correct
PTEN.US Patterson 20251106 0 6.12 6.21 5.92 6.07 6672100 5.9161 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20251106 0 77.07 79.92 77 79.78 1139569 79.78 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20251106 0 2.11 2.22 1.8749 2.05 90328 2.05 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251106 0 5 5 4.73 4.77 3674539 4.77 down down correct
PTON.US Peloton Interactive Inc 20251106 0 7.06 7.08 6.52 6.71 20763211 6.71 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251106 0 0.019 0.021 0.019 0.019 136400 0.019
PUBM.US PubMatic Inc 20251106 0 7.98 8.015 7.38 7.38 1202327 7.38 down down correct
PUCK.US Goal Acquisitions Corp 20251106 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251106 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251106 0 4.75 4.885 4.65 4.7776 6811 4.7776 up up correct
PVBC.US Provident Bancorp Inc 20251106 0 12.79 12.8604 12.755 12.77 30326 12.77 down up incorrect
PWP.US Perella Weinberg Partners 20251106 0 18.86 18.96 18.39 18.85 1043305 18.7182 down down correct
PXLW.US Pixelworks Inc 20251106 0 6.4 6.5 6.07 6.11 64600 6.11 down down correct
PXS.US Pyxis Tankers Inc 20251106 0 2.66 2.7065 2.66 2.67 7087 2.67 up up correct
PYPD.US PolyPid Ltd 20251106 0 3.79 3.88 3.75 3.8 81300 3.8 up up correct
PYPL.US PayPal Holdings Inc 20251106 0 67.8 68.07 66.21 66.26 11480240 65.9076 down down correct
PYXS.US Pyxis Oncology Inc. 20251106 0 3.91 4.15 3.88 4.04 405645 4.04 up down incorrect
PZZA.US Papa John's International Inc 20251106 0 40 43.73 39.71 42.82 3124568 41.7791 up down incorrect
QCOM.US QUALCOMM Incorporated 20251106 0 177.8 178.51 170.06 173.2 16184700 171.2202 down up incorrect
QCRH.US QCR Holdings Inc 20251106 0 76.56 77.16 75.24 76.28 73535 76.2264 down down correct
QDEL.US Quidel Corporation 20251106 0 26.48 27.31 21.1601 21.26 5441545 21.26 down down correct
QFIN.US 360 DigiTech Inc 20251106 0 22.51 22.94 22.09 22.58 1238634 22.58 up up correct
QH.US Quhuo Limited 20251106 0 1.02 1.17 0.891 0.91 926700 0.91 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251106 0 2.33 2.377 2.285 2.29 189100 2.29 down down correct
QLGN.US Qualigen Therapeutics Inc 20251106 0 2.58 2.72 2.4906 2.57 128427 2.57 down down correct
QLYS.US Qualys Inc 20251106 0 142.42 147.58 138.8 147.02 1379880 147.02 up down incorrect
QMCO.US Quantum Corporation 20251106 0 8.39 8.39 7.75 8.05 711400 8.05 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251106 0 9.65 9.982 8.23 8.57 61500 8.57 down down correct
QNST.US QuinStreet Inc 20251106 0 14.89 15.01 13.635 13.87 866025 13.87 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251106 0 28.11 28.29 27.7 27.74 67500 27.185 down down correct
QRHC.US Quest Resource Holding Corporation 20251106 0 1.36 1.49 1.36 1.39 157841 1.39 up up correct
QRVO.US Qorvo Inc 20251106 0 89.85 90.98 86.86 87.12 1810227 87.12 down down correct
QSI.US Quantum 20251106 0 1.765 1.77 1.59 1.65 9785100 1.65 down down correct
QSIAW.US Quantum 20251106 0 0.35 0.35 0.3 0.3002 28505 0.3002 down down correct
QTRX.US Quanterix Corporation 20251106 0 5.16 5.28 4.925 4.99 301643 4.99 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251106 0 14.145 14.1599 12.91 13.15 21239529 13.15 down down correct
QUIK.US QuickLogic Corporation 20251106 0 7.28 7.35 7.085 7.15 190737 7.15 down down correct
QURE.US uniQure N.V 20251106 0 27.3 30.19 26.2 27.51 5794265 27.51 up up correct
RAIL.US FreightCar America Inc 20251106 0 8.61 8.795 8.3 8.31 102864 8.31 down down correct
RAIN.US Rain Therapeutics Inc 20251106 0 5 5.15 4.99 4.99 1700 4.99 down down correct
RAND.US Rand Capital Corporation 20251106 0 13.55 13.93 13.55 13.93 2932 13.2335 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251106 0 2.49 2.63 2.215 2.27 9050000 2.27 down down correct
RAPT.US RAPT Therapeutics Inc 20251106 0 28.27 29.66 28 29.04 308200 29.04 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251106 0 31.85 31.88 30.0515 30.95 1872496 30.95 down down correct
RAVE.US RAVE Restaurant Group Inc 20251106 0 2.6 3.13 2.6 2.83 178885 2.83 up up correct
RBB.US RBB Bancorp 20251106 0 18.97 18.97 18.695 18.88 39905 18.7329 down up incorrect
RBBN.US Ribbon Communications Inc 20251106 0 3.21 3.23 3.16 3.16 486200 3.16 down down correct
RBCAA.US Republic Bancorp Inc 20251106 0 65.735 66.19 65.56 65.56 12049 65.165 down down correct
RBCN.US Rubicon Technology Inc 20251106 0 4.45 4.45 4.43 4.43 900 4.43 down down correct
RBKB.US Rhinebeck Bancorp Inc 20251106 0 9.82 9.8799 9.66 9.71 10370 9.71 down down correct
RCAT.US Red Cat Holdings Inc 20251106 0 9.33 9.35 8.565 8.62 9155600 8.62 down up incorrect
RCEL.US AVITA Medical Inc 20251106 0 3.5 3.53 3.36 3.4 195600 3.4 down down correct
RCILX.US RCILX 20251106 0 9.21 9.21 9.21 9.21 0 9.21
RCKT.US Rocket Pharmaceuticals Inc 20251106 0 3.35 3.35 3.16 3.23 1754272 3.23 down down correct
RCKY.US Rocky Brands Inc 20251106 0 28.98 33.395 28.98 29.83 371715 29.576 up up correct
RCMT.US RCM Technologies Inc 20251106 0 22.43 23.35 21.82 22.19 42629 22.19 down down correct
RCON.US Recon Technology Ltd 20251106 0 1.54 1.54 1.4 1.4 22879 1.4 down down correct
RDCM.US RADCOM Ltd 20251106 0 13.26 13.26 12.66 12.78 31300 12.78 down down correct
RDHL.US RedHill Biopharma Ltd 20251106 0 1.09 1.26 1.04 1.16 594180 1.16 up down incorrect
RDI.US Reading International Inc 20251106 0 1.38 1.38 1.34 1.34 13580 1.34 down down correct
RDNT.US RadNet Inc 20251106 0 77.91 79.77 76.8775 78.91 734077 78.91 up up correct
RDVT.US Red Violet Inc 20251106 0 55 64.135 55 59.42 172926 59.42 up down incorrect
RDWR.US Radware Ltd 20251106 0 23.8 23.87 23.4 23.52 91945 23.52 down down correct
REAL.US The RealReal Inc 20251106 0 11.46 11.5 10.71 10.82 3146932 10.82 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251106 0 3.77 3.79 3.595 3.63 1459525 3.63 down down correct
REE.US REE Automotive Ltd. 20251106 0 0.91 0.9879 0.8506 0.8626 89064 0.8626 down down correct
REED.US Reed's Inc 20251106 0 7.45 7.45 7.45 7.45 1074 7.45
REFR.US Research Frontiers Incorporated 20251106 0 1.69 1.89 1.6 1.6 41477 1.6 down down correct
REG.US Regency Centers Corporation 20251106 0 69.21 69.44 68.62 68.72 951608 67.9543 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251106 0 640.83 657 640.83 646.87 916600 645.2838 up up correct
REKR.US Rekor Systems Inc 20251106 0 2.32 2.32 2.14 2.16 2675100 2.16 down down correct
RELI.US Reliance Global Group Inc 20251106 0 0.89 0.909 0.8503 0.88 275078 0.88 down down correct
RELL.US Richardson Electronics Ltd 20251106 0 10.85 10.85 10.2801 10.32 57732 10.2032 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20251106 0 13.34 13.46 12.205 12.31 23385830 12.31 down down correct
REPL.US Replimune Group Inc 20251106 0 8.56 8.64 8.28 8.5 2234255 8.5 down up incorrect
RETO.US ReTo Eco 20251106 0 2.99 3.01 2.8 2.81 31967 2.81 down down correct
REYN.US Reynolds Consumer Products Inc 20251106 0 24.83 25.39 24.6 24.85 1128900 24.3759 up up correct
RFIL.US RF Industries Ltd 20251106 0 7.52 7.59 6.9228 7.25 106368 7.25 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251106 0 13.15 13.56 13.11 13.26 56100 13.26 up up correct
RGCO.US RGC Resources Inc 20251106 0 20.99 21.0763 20.8 20.94 12059 20.7341 down down correct
RGEN.US Repligen Corporation 20251106 0 145.35 147 141.63 144.98 496665 144.98 down down correct
RGLD.US Royal Gold Inc 20251106 0 172.37 175.4902 169.54 169.67 1344930 169.3074 down down correct
RGNX.US REGENXBIO Inc 20251106 0 11.4 11.7948 11 11.17 677348 11.17 down down correct
RGP.US Resources Connection Inc 20251106 0 4.73 4.75 4.54 4.56 375600 4.4105 down down correct
RIBT.US RiceBran Technologies 20251106 0 0.0002 0.0002 0.0002 0.0002 9515 0.0002
RICK.US RCI Hospitality Holdings Inc 20251106 0 24.67 24.68 23.71 23.84 73400 23.7793 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251106 0 37.97 38.83 36.062 36.12 763053 36.12 down down correct
RILY.US B. Riley Financial Inc 20251106 0 5 5.29 5 5.12 678491 5.12 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251106 0 23.932 24.148 23.932 24.0653 2592 23.7327 up up correct
RILYN.US B. Riley Financial Inc 20251106 0 20 20 19.141 19.53 7500 19.1922 down down correct
RILYP.US B. Riley Financial Inc 20251106 0 4.88 5.55 4.88 5.01 18300 5.01 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251106 0 12.38 12.51 12.08 12.47 7100 12.1931 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251106 0 10.01 10.34 9.89 10.13 18342 9.9097 up up correct
RIOT.US Riot Blockchain Inc 20251106 0 18.83 18.9 17.3 17.34 22687000 17.34 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251106 0 15.26 15.61 14.48 15.22 88735300 15.22 down down correct
RKDA.US Arcadia Biosciences Inc 20251106 0 3.69 4.085 3.583 3.9 52700 3.9 up up correct
RKLB.US Rocket Lab USA Inc. 20251106 0 56.21 56.21 49.41 49.61 21053100 49.61 down down correct
RLAY.US Relay Therapeutics Inc 20251106 0 6.53 6.716 6.44 6.53 1968485 6.53
RLMD.US Relmada Therapeutics Inc 20251106 0 2.85 2.86 2.42 2.61 1070126 2.61 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20251106 0 0.6252 0.6526 0.6105 0.6388 18406 5.1104 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251106 0 13.125 13.249 13.05 13.06 14400 12.7838 down down correct
RMBS.US Rambus Inc 20251106 0 108.24 109.54 103.4401 106.49 2199969 106.49 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251106 0 1.71 1.71 1.58 1.59 32033 1.59 down down correct
RMNI.US Rimini Street Inc 20251106 0 4.03 4.06 3.82 3.86 527880 3.86 down down correct
RMR.US The RMR Group Inc 20251106 0 15.5 15.82 15.5 15.8 181575 15.357 up up correct
RMTI.US Rockwell Medical Inc 20251106 0 1.04 1.07 1 1.01 442904 1.01 down up incorrect
RNA.US Avidity Biosciences Inc 20251106 0 69.84 69.86 69.77 69.78 5422379 69.78 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251106 0 9.76 9.9142 9.06 9.29 11192 9.29 down up incorrect
RNST.US Renasant Corporation 20251106 0 34.07 34.365 33.98 34.07 434172 33.86
RNW.US Renew Energy Global PLC 20251106 0 7.51 7.5262 7.43 7.46 675969 7.46 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251106 0 0.015 0.023 0.015 0.019 1700 0.019 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251106 0 1.03 1.03 0.957 0.966 337300 0.966 down down correct
ROAD.US Construction Partners Inc 20251106 0 115.67 116 111.66 112.845 344727 112.845 down down correct
ROCK.US Gibraltar Industries Inc 20251106 0 60.67 61.685 58.9 59.55 238176 59.55 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251106 0 20.095 20.685 20.03 20.57 10849100 20.57 up up correct
ROKU.US Roku Inc 20251106 0 107.59 108.39 104.2 104.82 3454932 104.82 down down correct
ROOT.US Root Inc 20251106 0 79.84 84.77 76.5 81.01 1517900 81.01 up up correct
ROST.US Ross Stores Inc 20251106 0 162.23 163.02 158.85 160.23 1572729 159.8658 down down correct
RPAY.US Repay Holdings Corporation 20251106 0 4.19 4.245 3.86 3.88 1702190 3.88 down down correct
RPD.US Rapid7 Inc 20251106 0 14.24 14.75 14.13 14.4 1620165 14.4 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251106 0 2.82 2.94 2.75 2.75 30989 2.75 down down correct
RPRX.US Royalty Pharma plc 20251106 0 40.68 41.24 40.02 40.78 5779730 40.3429 up up correct
RPTX.US Repare Therapeutics Inc 20251106 0 1.76 1.76 1.665 1.69 422223 1.69 down down correct
RRBI.US Red River Bancshares Inc 20251106 0 65.56 66.82 64.93 65.49 41200 65.3507 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251106 0 4.82 5.34 4.76 4.81 498734 4.81 down down correct
RRR.US Red Rock Resorts Inc 20251106 0 54.83 55.655 54.283 55.23 639400 54.1622 up up correct
RSSS.US Research Solutions Inc 20251106 0 3.1 3.1 3.01 3.06 30909 3.06 down down correct
RSVR.US Reservoir Media Inc 20251106 0 7.39 7.405 7.25 7.33 52218 7.33 down down correct
RSVRW.US Reservoir Media Management Inc 20251106 0 0.205 0.205 0.19 0.2 108100 0.2 down down correct
RUN.US Sunrun Inc 20251106 0 20.59 21.34 20.3 20.42 9571043 20.42 down down correct
RUSHA.US Rush Enterprises Inc 20251106 0 46.95 47.615 46.65 47.27 650514 46.9659 up up correct
RUSHB.US Rush Enterprises Inc 20251106 0 49.13 49.82 48.96 49.28 41076 48.9551 up up correct
RVMD.US Revolution Medicines Inc 20251106 0 59.73 63.15 59.4 61.38 2850600 61.38 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251106 0 0.579 0.579 0.5 0.5001 5778332 0.5001 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251106 0 0.0351 0.0351 0.0311 0.0312 15824 0.0312 down down correct
RVSB.US Riverview Bancorp Inc 20251106 0 5.47 5.5 5.27 5.43 52937 5.4085 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251106 0 9.78 9.8654 9.7 9.71 164668 9.3847 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251106 0 4.98 4.99 4.6 4.62 38326840 4.62 down up incorrect
RXST.US RxSight Inc. Common Stock 20251106 0 9.9 9.98 8.47 8.61 1770831 8.61 down up incorrect
RXT.US Rackspace Technology Inc 20251106 0 1.53 1.5379 1.45 1.46 646068 1.46 down down correct
RYAAY.US Ryanair Holdings plc 20251106 0 63.56 64.055 62.81 63.16 881328 62.744 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251106 0 98.43 99.91 97.43 98.49 474293 98.49 up up correct
RZB.US Reinsurance Group of America Incorporated 20251106 0 24.97 25.02 24.9001 24.92 7217 24.2143 down down correct
RZLT.US Rezolute Inc 20251106 0 9.15 9.785 9.09 9.6 1515831 9.6 up up correct
SABR.US Sabre Corporation 20251106 0 2 2.01 1.8 1.835 9161512 1.835 down down correct
SABS.US SAB Biotherapeutics Inc 20251106 0 3.15 3.15 2.842 3.1 376882 3.1 down down correct
SABSW.US SAB Biotherapeutics Inc 20251106 0 0.0287 0.0367 0.0287 0.0335 16412 0.0335 up up correct
SAFT.US Safety Insurance Group Inc 20251106 0 71.45 73.99 71.39 73.48 108971 71.7305 up up correct
SAIA.US Saia Inc 20251106 0 281.55 282.495 272.39 273.81 480661 273.81 down down correct
SALM.US Salem Media Group Inc 20251106 0 0.79 0.79 0.74 0.74 10454 0.74 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251106 0 13.5901 14.41 13.5901 13.67 24020 13.4846 up up correct
SANA.US Sana Biotechnology Inc 20251106 0 4.02 4.215 3.98 4.05 3263484 4.05 up up correct
SANM.US Sanmina Corporation 20251106 0 177.23 177.88 169.26 172.51 932198 172.51 down down correct
SANW.US S&W Seed Company 20251106 0 0.294 0.35 0.21 0.33 15059 0.33 up up correct
SATS.US EchoStar Corporation 20251106 0 72.4 73.3 69.24 70.65 5899600 70.65 down down correct
SAVA.US Cassava Sciences Inc 20251106 0 3.03 3.06 2.9 2.96 720600 2.96 down down correct
SBAC.US SBA Communications Corporation 20251106 0 195.01 199.45 194.6 194.75 999279 193.6779 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20251106 0 30.46 30.67 30.313 30.56 720740 30.3817 up up correct
SBET.US Sharplink Gaming Ltd 20251106 0 11.8 11.84 11.13 11.17 8866400 11.17 down down correct
SBFG.US SB Financial Group Inc 20251106 0 20.69 21.3303 20.5 20.8 22697 20.4974 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251106 0 14.97 16.215 14.12 16.07 1637647 15.8151 up down incorrect
SBLK.US Star Bulk Carriers Corp 20251106 0 18.24 18.46 17.91 18.15 855614 18.0526 down up incorrect
SBNY.US Signature Bank 20251106 0 0.001 0.65 0.001 0.64 18500 0.64 up up correct
SBRA.US Sabra Health Care REIT Inc 20251106 0 17.99 18.945 17.685 18.85 5926658 18.272 up up correct
SBSI.US Southside Bancshares Inc 20251106 0 28.65 29.17 28.52 28.54 156400 27.8706 down up incorrect
SBUX.US Starbucks Corporation 20251106 0 82.565 83.85 81.86 82.22 10382800 81.1072 down down correct
SCHL.US Scholastic Corporation 20251106 0 28.33 28.575 27.48 27.59 129981 27.4348 down down correct
SCKT.US Socket Mobile Inc 20251106 0 1.06 1.08 1.06 1.08 15900 1.08 up up correct
SCOR.US comScore Inc 20251106 0 6.93 7 6.4724 6.9 33411 6.9 down down correct
SCPS.US Scopus BioPharma Inc 20251106 0 0.0004 0.0004 0.0004 0.0004 401 0.0004
SCSC.US ScanSource Inc 20251106 0 37.36 41.92 36 41.19 286874 41.19 up up correct
SCVL.US Shoe Carnival Inc 20251106 0 17.63 18.04 16.76 16.94 432746 16.8072 down down correct
SCYX.US SCYNEXIS Inc 20251106 0 0.6133 0.6463 0.585 0.5964 588897 0.5964 down down correct
SDGR.US Schrödinger Inc 20251106 0 19.32 19.4062 17.83 18.65 2188236 18.65 down up incorrect
SEAC.US SeaChange International Inc 20251106 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20251106 0 10 11.06 9 10.56 278800 10.56 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251106 0 0.048 0.048 0.048 0.048 3900 0.048
SEDG.US SolarEdge Technologies Inc 20251106 0 40.32 41.6 37.88 38.88 5787777 38.88 down down correct
SEED.US Origin Agritech Limited 20251106 0 1.51 1.54 1.45 1.48 27500 1.48 down down correct
SEER.US Seer Inc 20251106 0 2.16 2.17 2.11 2.16 123304 2.16
SEIC.US SEI Investments Company 20251106 0 82.04 82.59 80.5921 82.19 516035 81.6863 up down incorrect
SELF.US Global Self Storage Inc 20251106 0 4.88 4.975 4.8505 4.9 32635 4.8286 up down incorrect
SENEA.US Seneca Foods Corporation 20251106 0 99.58 107.2 99.58 101.4 180344 101.4 up up correct
SENEB.US Seneca Foods Corporation 20251106 0 110.57 110.57 110.57 110.57 0 110.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20251106 0 3.06 3.13 2.69 2.7 57421 2.7 down down correct
SFBC.US Sound Financial Bancorp Inc 20251106 0 44.894 45.1152 44.894 44.95 2427 44.5471 up up correct
SFBS.US ServisFirst Bancshares Inc 20251106 0 71.04 71.72 69.9333 70.6 166104 70.2263 down down correct
SFIX.US Stitch Fix Inc 20251106 0 4.31 4.36 4.08 4.17 2011334 4.17 down down correct
SFM.US Sprouts Farmers Market Inc 20251106 0 79.15 79.15 76.865 77.84 2810888 77.84 down down correct
SFNC.US Simmons First National Corporation 20251106 0 17.68 17.73 17.42 17.45 786077 17.2607 down down correct
SFST.US Southern First Bancshares Inc 20251106 0 44.36 44.9 43.7 44.37 15888 44.37 up up correct
SGA.US Saga Communications Inc 20251106 0 12.19 12.285 11.9 12.11 21252 11.6256 down up incorrect
SGBX.US SG Blocks Inc 20251106 0 2.14 2.17 1.81 2.15 637003 2.15 up down incorrect
SGC.US Superior Group of Companies Inc 20251106 0 9.1101 9.38 8.9101 8.95 97893 8.6992 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251106 0 5.01 5.06 4.9 5 110694 5 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20251106 0 5.16 5.17 4.83 5.07 2668600 5.07 down down correct
SGMO.US Sangamo Therapeutics Inc 20251106 0 0.42 0.5131 0.4151 0.4605 12077710 0.4605 up up correct
SGRP.US SPAR Group Inc 20251106 0 1.06 1.1 1.0335 1.07 137205 1.07 up up correct
SGRY.US Surgery Partners Inc 20251106 0 21.93 21.93 21.46 21.61 1053361 21.61 down down correct
SHBI.US Shore Bancshares Inc 20251106 0 16.15 16.32 15.6437 15.95 101687 15.7309 down down correct
SHC.US Sotera Health Company 20251106 0 15.8 16.34 15.8 16.01 1414900 16.01 up up correct
SHEN.US Shenandoah Telecommunications Company 20251106 0 11.46 11.495 11.12 11.26 317628 11.15 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251106 0 8.47 8.61 8.36 8.47 105321 8.3535
SHLS.US Shoals Technologies Group Inc 20251106 0 9.33 10.025 9.12 9.15 6287300 9.15 down down correct
SHO.US PI 20251106 0 19.84 19.84 19.59 19.61 4403 19.2478 down down correct
SHOO.US Steven Madden Ltd 20251106 0 38.44 38.94 36.98 38.38 2273441 38.1952 down down correct
SIBN.US SI 20251106 0 15.19 15.49 14.76 15.19 427559 15.19
SIEB.US Siebert Financial Corp 20251106 0 2.85 2.85 2.57 2.65 37730 2.65 down down correct
SIFY.US Sify Technologies Limited 20251106 0 11.25 11.36 10.82 10.85 88200 10.85 down up incorrect
SIGA.US SIGA Technologies Inc 20251106 0 8.41 8.46 8.15 8.17 326143 8.17 down up incorrect
SIGI.US Selective Insurance Group Inc 20251106 0 76.91 77.58 76.69 77.15 321105 76.3565 up up correct
SIGIP.US Selective Insurance Group Inc 20251106 0 17.433 17.73 17.31 17.64 8500 17.0544 up up correct
SILC.US Silicom Ltd 20251106 0 15.59 15.59 14.6 15.18 27844 15.18 down down correct
SIMO.US Silicon Motion Technology Corporation 20251106 0 98.82 99.95 94.325 95.37 471309 94.4583 down down correct
SINT.US Sintx Technologies Inc 20251106 0 3.459 3.53 3.36 3.39 37700 3.39 down down correct
SIRI.US Sirius XM Holdings Inc 20251106 0 22.2 22.32 21.49 21.63 3230300 21.3563 down up incorrect
SISI.US Shineco Inc 20251106 0 0.23 0.23 0.21 0.22 2800 0.22 down up incorrect
SITM.US SiTime Corporation 20251106 0 329 386 327 339.81 1556100 339.81 up up correct
SJ.US Scienjoy Holding Corporation 20251106 0 0.5191 0.5191 0.48 0.5 26489 0.5 down up incorrect
SKIN.US The Beauty Health Company 20251106 0 1.46 1.46 1.25 1.29 1845332 1.29 down up incorrect
SKYT.US SkyWater Technology Inc 20251106 0 18.06 19.59 15.5391 18.71 7243628 18.71 up up correct
SKYW.US SkyWest Inc 20251106 0 97.8 98.795 96.178 96.87 239187 96.87 down up incorrect
SLAB.US Silicon Laboratories Inc 20251106 0 128.82 133 126.76 130.25 423910 130.25 up down incorrect
SLDB.US Solid Biosciences Inc 20251106 0 3.94 4.22 3.94 4.215 1163165 4.215 up up correct
SLGL.US Sol 20251106 0 33.66 33.66 31 32.005 7200 32.005 down down correct
SLGN.US Silgan Holdings Inc 20251106 0 39.35 39.68 38.18 38.21 1329800 38.0172 down down correct
SLM.US SLM Corporation 20251106 0 27.33 27.6 26.71 26.76 1516500 26.4681 down down correct
SLMBP.US SLM Corporation 20251106 0 75.692 76.24 75.5 75.5 31133 72.577 down down correct
SLN.US Silence Therapeutics plc 20251106 0 6.25 6.58 6.01 6.45 152137 6.45 up up correct
SLNG.US Stabilis Solutions Inc 20251106 0 4.78 4.95 4.75 4.75 12500 4.75 down down correct
SLNH.US Soluna Holdings Inc 20251106 0 3.42 3.45 2.86 3.04 7073736 3.04 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251106 0 11.353 11.77 10.32 11 77700 11 down down correct
SLNO.US Soleno Therapeutics Inc 20251106 0 46.01 46.1457 42.11 43.54 5393304 43.54 down down correct
SLP.US Simulations Plus Inc 20251106 0 17.28 17.83 16.96 17.71 402700 17.71 up up correct
SLRC.US SLR Investment Corp 20251106 0 15.51 15.5365 15.11 15.15 258562 14.7618 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251106 0 3.04 3.3096 2.82 2.82 99983 2.82 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251106 0 1.68 1.68 1.6 1.62 2515012 1.62 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251106 0 24.43 24.43 24.282 24.282 100 24.2501 down down correct
SMBC.US Southern Missouri Bancorp Inc 20251106 0 53.48 53.935 53.01 53.11 34847 52.6636 down down correct
SMBK.US SmartFinancial Inc 20251106 0 35.58 35.96 35.25 35.33 39774 35.1837 down down correct
SMCI.US Super Micro Computer Inc 20251106 0 42.5 42.8201 40.3 40.335 32092131 40.335 down down correct
SMID.US Smith 20251106 0 37.08 38.1799 36.975 37.2 6509 37.2 up up correct
SMIT.US Schmitt Industries Inc 20251106 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251106 0 29.77 30.46 27.03 27.42 858899 27.42 down up incorrect
SMMT.US Summit Therapeutics Inc 20251106 0 18.04 18.99 17.9 18.45 2247700 18.45 up down incorrect
SMPL.US The Simply Good Foods Company 20251106 0 20.57 20.856 19.94 20.1 2599800 20.1 down down correct
SMSI.US Smith Micro Software Inc 20251106 0 0.65 0.6596 0.57 0.5802 461648 0.5802 down down correct
SMTC.US Semtech Corporation 20251106 0 68.39 71.66 67.535 69.89 1515957 69.89 up down incorrect
SMTI.US Sanara MedTech Inc 20251106 0 27.78 28.56 26.26 27.87 58200 27.87 up down incorrect
SNAX.US Stryve Foods Inc 20251106 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20251106 0 5.21 5.21 4.62 4.77 1200883 4.77 down down correct
SNCR.US Synchronoss Technologies Inc 20251106 0 5.51 5.51 4.85 5 123000 5 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251106 0 12.48 12.73 12.12 12.39 645575 12.39 down down correct
SND.US Smart Sand Inc 20251106 0 2.12 2.15 2.08 2.13 31219 2.0973 up up correct
SNDL.US Sundial Growers Inc 20251106 0 1.84 1.84 1.76 1.76 2533500 1.76 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251106 0 15.03 15.55 14.64 14.69 2301240 14.69 down down correct
SNES.US SenesTech Inc 20251106 0 3.11 3.2583 3 3.04 94380 3.04 down down correct
SNEX.US StoneX Group Inc 20251106 0 85.02 87.1405 84.01 86.07 385480 86.07 up up correct
SNFCA.US Security National Financial Corporation 20251106 0 8.1 8.195 7.91 8.02 39216 8.02 down down correct
SNGX.US Soligenix Inc 20251106 0 1.37 1.37 1.26 1.28 286400 1.28 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251106 0 3.71 3.84 3.55 3.65 24900 3.65 down down correct
SNPS.US Synopsys Inc 20251106 0 411 411.555 391.54 396.14 4046791 396.14 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251106 0 8.99 9.45 8.87 9.34 16243 9.34 up up correct
SNT.US Senstar Technologies Ltd. 20251106 0 4.6 4.6517 4.3 4.51 45271 4.51 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251106 0 2.2 2.2 2.01 2.07 7000 2.07 down down correct
SNY.US Sanofi 20251106 0 49.23 49.68 49.06 49.49 1482700 49.49 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20251106 0 30.125 30.859 27.13 27.16 88016900 27.16 down up incorrect
SOHO.US Sotherly Hotels Inc 20251106 0 2.14 2.175 2.14 2.15 424659 2.15 up down incorrect
SOHOB.US Sotherly Hotels Inc 20251106 0 16.732 17.25 16.732 17.17 33200 17.17 up up correct
SOHON.US Sotherly Hotels Inc 20251106 0 14.77 15.99 14.77 15.5 17000 15.5 up up correct
SOHOO.US Sotherly Hotels Inc 20251106 0 16.82 17.62 16.8 17.59 143900 17.59 up up correct
SOHU.US Sohu.com Limited 20251106 0 15.13 15.345 14.98 15.06 35178 15.06 down down correct
SONM.US Sonim Technologies Inc 20251106 0 11.65 11.65 10.4 11.51 43900 11.51 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251106 0 4.4 4.658 4.02 4.22 540487 4.22 down down correct
SONO.US Sonos Inc 20251106 0 17.17 17.2 16 16.29 1710280 16.29 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251106 0 2 2 1.7 1.84 194900 1.84 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251106 0 4.48 4.76 4.48 4.74 69859 4.74 up up correct
SOTK.US Sono 20251106 0 4.57 4.6685 4.5201 4.58 5526 4.58 up up correct
SPCB.US SuperCom Ltd 20251106 0 10.52 10.59 10.05 10.17 44991 10.17 down down correct
SPFI.US South Plains Financial Inc 20251106 0 36.55 37.237 36.25 36.34 27800 36.1917 down down correct
SPNS.US Sapiens International Corporation N.V 20251106 0 43.07 43.14 43.07 43.1 407408 43.1 up up correct
SPOK.US Spok Holdings Inc 20251106 0 13.7 13.805 13.26 13.29 207111 12.9789 down down correct
SPRB.US Spruce Biosciences Inc 20251106 0 120 120 114 119.29 47682 119.29 down down correct
SPRO.US Spero Therapeutics Inc 20251106 0 2.43 2.47 2.375 2.39 603829 2.39 down down correct
SPSC.US SPS Commerce Inc 20251106 0 81.1 81.57 79.41 80.48 686855 80.48 down down correct
SPT.US Sprout Social Inc 20251106 0 10.87 11.1 9.6 9.87 2622568 9.87 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251106 0 2.32 2.32 2.04 2.1 717738 2.1 down down correct
SPWR.US SunPower Corporation 20251106 0 1.72 1.72 1.575 1.58 2094636 1.58 down down correct
SQFT.US Presidio Property Trust Inc 20251106 0 6.03 6.03 5.4 5.6 50126 5.6 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251106 0 15.1 15.42 15.1 15.4 5000 15.0129 up up correct
SQLLW.US SeqLL Inc. Warrant 20251106 0 0.0026 0.0027 0.002 0.002 64202 0.002 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251106 0 23.38 23.57 22.75 22.86 2286200 22.86 down up incorrect
SRAX.US SRAX Inc 20251106 0 0.0111 0.02 0.0111 0.02 236000 0.02 up down incorrect
SRCE.US 1st Source Corporation 20251106 0 61.015 61.015 60.2963 60.44 45226 60.0869 down up incorrect
SRDX.US Surmodics Inc 20251106 0 27.44 27.44 25.9 26.42 158655 26.42 down down correct
SRNE.US Sorrento Therapeutics Inc 20251106 0 0.009 0.009 0.009 0.009 76191 0.009
SRPT.US Sarepta Therapeutics Inc 20251106 0 18.64 18.75 17.41 17.64 6572497 17.64 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251106 0 63.75 63.75 63.75 63.75 0 52.6588
SRRK.US Scholar Rock Holding Corporation 20251106 0 27.91 29.1 27.5 28.8 1411943 28.8 up up correct
SRTS.US Sensus Healthcare Inc 20251106 0 3.825 3.87 3.39 3.52 298655 3.52 down down correct
SRZN.US Surrozen Inc. Common Stock 20251106 0 12.5 12.5 11.91 12.4999 813 12.4999 down down correct
SRZNW.US Surrozen Inc. Warrant 20251106 0 0.0149 0.017 0.01 0.01 6970 0.01 down down correct
SSB.US South State Corporation 20251106 0 88.03 88.72 87.31 87.55 713200 86.4604 down down correct
SSBI.US Summit State Bank 20251106 0 10.9 10.91 10.53 10.53 11002 10.53 down down correct
SSKN.US STRATA Skin Sciences Inc 20251106 0 1.74 1.75 1.6 1.62 120700 1.62 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251106 0 85.62 86 83.47 84.38 1770900 83.8133 down up incorrect
SSP.US The E.W. Scripps Company 20251106 0 2.12 2.265 2.02 2.05 1144438 2.05 down down correct
SSRM.US SSR Mining Inc 20251106 0 19.86 20.34 19.77 19.78 2860044 19.78 down up incorrect
SSSS.US SuRo Capital Corp 20251106 0 10.12 10.19 9.91 10.13 235400 9.8474 up down incorrect
SSTI.US ShotSpotter Inc 20251106 0 8.56 8.56 7.91 7.98 129928 7.98 down up incorrect
SSYS.US Stratasys Ltd 20251106 0 9.81 9.84 9.35 9.46 696473 9.46 down down correct
STAA.US STAAR Surgical Company 20251106 0 25.36 26.79 25.12 26.63 1001220 26.63 up up correct
STAB.US Statera Biopharma Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 107 0.0001
STBA.US S&T Bancorp Inc 20251106 0 37.79 38.28 37.35 37.98 168860 37.3215 up up correct
STEP.US StepStone Group Inc 20251106 0 62.63 63.56 61.22 62.24 794500 61.5924 down up incorrect
STGW.US MDC Partners Inc 20251106 0 6.685 6.89 5.57 5.62 72476172 5.62 down down correct
STIM.US Neuronetics Inc 20251106 0 2.69 2.76 2.45 2.52 2457042 2.52 down down correct
STKL.US SunOpta Inc 20251106 0 4.55 4.63 3.77 3.86 14719160 3.86 down down correct
STKS.US The ONE Group Hospitality Inc 20251106 0 2.11 2.145 1.86 1.96 139556 1.96 down down correct
STLD.US Steel Dynamics Inc 20251106 0 154.88 156.6399 151.8823 152.92 1304816 152.4729 down down correct
STNE.US StoneCo Ltd 20251106 0 19.08 19.28 18.75 18.87 6907727 18.87 down down correct
STOK.US Stoke Therapeutics Inc 20251106 0 22.81 22.89 21.37 22.47 1339600 22.47 down down correct
STRA.US Strategic Education Inc 20251106 0 79.18 80.46 75.01 75.31 212125 74.7308 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251106 0 100.18 100.2 99.855 99.89 1218800 96.2975 down down correct
STRL.US Sterling Construction Company Inc 20251106 0 411.07 413.01 382.4182 388.68 523663 388.68 down down correct
STRO.US Sutro Biopharma Inc 20251106 0 0.9709 0.9894 0.9108 0.9422 54228 9.422 down down correct
STRR.US Star Equity Holdings Inc 20251106 0 11.21 11.24 10.25 10.25 6700 10.25 down down correct
STRRP.US Star Equity Holdings Inc 20251106 0 9.816 9.84 9.62 9.84 1200 9.3571 up up correct
STRS.US Stratus Properties Inc 20251106 0 18.99 19 18.525 18.99 3698 18.99
STRT.US Strattec Security Corporation 20251106 0 66.95 68.76 66.4067 67.8 67105 67.8 up up correct
STTK.US Shattuck Labs Inc 20251106 0 2 2.05 1.89 1.96 108900 1.96 down down correct
STX.US Seagate Technology Holdings plc 20251106 0 277.27 284.42 273.5221 278.47 4075278 277.7413 up down incorrect
SUNS.US SLR Senior Investment Corp 20251106 0 9.4 9.47 9.21 9.21 68800 8.9278 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251106 0 47.08 47.69 45.63 47.265 1441745 47.265 up up correct
SURG.US SurgePays Inc. Common Stock 20251106 0 2.6 2.605 2.42 2.48 69400 2.48 down down correct
SVA.US Sinovac Biotech Ltd 20251106 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251106 0 1.97 2.25 1.97 2.05 1779723 2.04 up up correct
SVRA.US Savara Inc 20251106 0 4.01 4.05 3.895 3.98 1774459 3.98 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251106 0 0.05 0.06 0.05 0.05 13100 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251106 0 2.01 2.06 1.99 1.99 136976 1.99 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251106 0 0.1685 0.1701 0.0997 0.1566 7668 0.1566 down down correct
SWBI.US Smith & Wesson Brands Inc 20251106 0 9.36 9.43 8.66 8.71 692200 8.603 down up incorrect
SWIM.US Latham Group Inc 20251106 0 6.96 7.12 6.56 6.6 1484017 6.6 down up incorrect
SWKH.US SWK Holdings Corporation 20251106 0 16.35 17.08 16.34 16.68 51200 16.68 up up correct
SWKS.US Skyworks Solutions Inc 20251106 0 73.58 74.2065 70.26 70.64 3585478 69.0164 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251106 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251106 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251106 0 1.55 1.5919 1.3797 1.43 947 214.5 down down correct
SY.US So 20251106 0 4.28 4.5 4.11 4.32 2956062 4.32 up up correct
SYBT.US Stock Yards Bancorp Inc 20251106 0 66.4 67.005 66.01 66.17 100145 65.8639 down down correct
SYBX.US Synlogic Inc 20251106 0 1.6 1.77 1.55 1.64 33076 1.64 up up correct
SYNA.US Synaptics Incorporated 20251106 0 70.24 71.01 68.48 68.61 413152 68.61 down down correct
SYPR.US Sypris Solutions Inc 20251106 0 2.175 2.175 2.0412 2.12 19894 2.12 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251106 0 0.0005 0.0008 0.0005 0.0008 11165 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251106 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251106 0 10.185 10.2 10.185 10.19 635500 10.19 up up correct
TACT.US TransAct Technologies Incorporated 20251106 0 4.46 4.4999 4.35 4.35 54297 4.35 down down correct
TAIT.US Taitron Components Incorporated 20251106 0 2.27 2.2945 2.18 2.19 18055 2.1012 down up incorrect
TAKMX.US TAKMX 20251106 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251106 0 3.46 3.47 3.31 3.39 1687321 3.39 down up incorrect
TALKW.US Talkspace Inc 20251106 0 0.0719 0.0719 0.069 0.069 2580 0.069 down up incorrect
TANH.US Tantech Holdings Ltd 20251106 0 1.17 1.1898 1.155 1.17 50475 1.17
TAOP.US Taoping Inc 20251106 0 2.34 2.55 2.32 2.35 14600 2.35 up up correct
TARA.US Protara Therapeutics Inc 20251106 0 4.42 4.42 4.26 4.29 345961 4.29 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251106 0 68.75 68.76 66.53 68.09 367700 68.09 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251106 0 12.73 12.8225 12.4 12.49 468513 12.49 down down correct
TATT.US TAT Technologies Ltd 20251106 0 40.28 40.28 37.23 37.25 126800 37.25 down down correct
TAYD.US Taylor Devices Inc 20251106 0 46.72 47.56 46.14 47.48 4800 47.48 up down incorrect
TBBK.US The Bancorp Inc 20251106 0 61.96 62.94 60.755 61.49 896438 61.49 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251106 0 3.685 3.9 3.62 3.77 7270286 3.77 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251106 0 0.1222 0.125 0.1045 0.119 3161 0.119 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251106 0 20.35 20.35 20.16 20.22 28400 19.8139 down down correct
TBLT.US ToughBuilt Industries Inc 20251106 0 0.011 0.011 0.011 0.011 1 0.011
TBPH.US Theravance Biopharma Inc 20251106 0 14.9 15.02 14.63 14.87 271775 14.87 down down correct
TC.US TuanChe ADR 20251106 0 19 19.99 17.94 18.56 6900 18.56 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251106 0 20.39 20.39 20.39 20.39 200 20.39
TCBI.US Texas Capital Bancshares Inc 20251106 0 84.99 85.895 84.09 84.65 406219 84.65 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251106 0 21.23 21.26 21.11 21.15 10400 20.4607 down down correct
TCBK.US TriCo Bancshares 20251106 0 45.25 45.43 44.61 44.68 70136 44.019 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20251106 0 16.01 16.01 15.91 15.91 7400 15.8305 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20251106 0 37.27 37.8 36.5 36.6 38480 36.6 down down correct
TCCO.US Technical Communications Corporation 20251106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251106 0 24 24.06 23.07 23.87 758172 23.87 down down correct
TCOM.US Trip.com Group Limited 20251106 0 71.29 71.305 69.71 69.985 1395835 69.985 down down correct
TCPC.US BlackRock TCP Capital Corp 20251106 0 5.81 6.04 5.75 5.78 698782 5.5338 down down correct
TCRX.US Tscan Therapeutics Inc 20251106 0 1.11 1.165 1.08 1.16 776986 1.16 up up correct
TCX.US Tucows Inc 20251106 0 19.48 19.48 18.795 19.24 12250 19.24 down down correct
TDAC.US Trident Acquisitions Corp 20251106 0 10.45 10.45 10.45 10.45 500 10.45
TDACU.US Trident Acquisitions Corp 20251106 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251106 0 18.82 18.887 18.7 18.8 26905 18.4493 down down correct
TDUP.US ThredUp Inc 20251106 0 8.45 8.64 7.81 7.87 1703140 7.87 down down correct
TEAM.US Atlassian Corporation Plc 20251106 0 159.55 159.81 152.93 156.13 2664869 156.13 down down correct
TECH.US Bio 20251106 0 60.43 60.79 56.93 58.18 2370015 58.0235 down down correct
TECTP.US Tectonic Financial Inc 20251106 0 11.49 11.5 11.41 11.41 4500 10.8175 down down correct
TELA.US TELA Bio Inc 20251106 0 1.2 1.29 1.13 1.18 108368 1.18 down down correct
TENB.US Tenable Holdings Inc 20251106 0 27.52 27.66 27.025 27.38 1252975 27.38 down down correct
TENX.US Tenax Therapeutics Inc 20251106 0 7.16 7.31 6.7798 6.92 11623 6.92 down up incorrect
TER.US Teradyne Inc 20251106 0 187.75 191.56 182.85 185.02 4504200 184.803 down down correct
TERN.US Terns Pharmaceuticals Inc 20251106 0 17.81 18.41 17.39 18.25 2748679 18.25 up up correct
TFC.US PR 20251106 0 19.8 19.91 19.73 19.79 104405 19.1923 down down correct
TFSL.US TFS Financial Corporation 20251106 0 13.7 13.76 13.515 13.58 283671 13.3133 down down correct
TGLS.US Tecnoglass Inc 20251106 0 54.66 55.13 52.01 52.44 570000 52.2874 down up incorrect
TGTX.US TG Therapeutics Inc 20251106 0 33.93 34.12 32.82 33.26 1496773 33.26 down up incorrect
TH.US Target Hospitality Corp 20251106 0 8 8.19 6.51 6.52 722751 6.52 down down correct
THFF.US First Financial Corporation 20251106 0 55.43 56.155 54.797 55.49 40895 54.9757 up up correct
THRM.US Gentherm Incorporated 20251106 0 37.02 37.295 35.935 35.965 163699 35.965 down up incorrect
THRY.US Thryv Holdings Inc 20251106 0 7.22 7.41 6.745 6.88 1086831 6.88 down down correct
TIGO.US Millicom International Cellular S.A 20251106 0 47.48 50.12 47.28 47.76 1242800 47.06 up down incorrect
TIGR.US UP Fintech Holding Limited 20251106 0 10.46 10.62 10.18 10.35 2644775 10.35 down down correct
TIL.US Instil Bio Inc 20251106 0 15.32 15.32 14.805 15.02 21925 15.02 down down correct
TILE.US Interface Inc 20251106 0 26.27 26.445 25.73 25.78 386332 25.7615 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251106 0 24.23 24.23 24.23 24.23 0 24.23
TIPPX.US Total Income + Real Estate Fund CL C 20251106 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251106 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251106 0 18.37 18.58 18.14 18.28 144546 18.2229 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251106 0 25.54 25.54 25.54 25.54 0 25.2043
TIRX.US Tian Ruixiang Holdings Ltd 20251106 0 0.89 0.9249 0.879 0.918 23377 0.918 up up correct
TITN.US Titan Machinery Inc 20251106 0 16.71 16.71 16.105 16.14 119544 16.14 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251106 0 2.37 2.454 2.22 2.24 47600 2.24 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20251106 0 4.92 5.05 4.7739 4.81 354600 4.81 down up incorrect
TLF.US Tandy Leather Factory Inc 20251106 0 3.05 3.05 2.91 2.91 22899 1.6804 down up incorrect
TLIS.US Talis Biomedical Corporation 20251106 0 1.6 1.6 1.6 1.6 1700 1.6
TLRY.US Tilray Inc 20251106 0 1.265 1.28 1.2 1.21 3635151 12.1 down down correct
TLS.US Telos Corporation 20251106 0 6.75 6.76 6.53 6.56 558568 6.56 down down correct
TLSA.US Tiziana Life Sciences PLC 20251106 0 1.82 1.86 1.79 1.8 148500 1.8 down down correct
TMC.US TMC the metals company Inc 20251106 0 6.11 6.12 5.5 5.53 8908625 5.53 down down correct
TMCI.US Treace Medical Concepts Inc 20251106 0 6.22 6.26 5.96 6.23 574489 6.23 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20251106 0 1.15 1.15 0.93 0.955 222500 0.955 down down correct
TMDX.US TransMedics Group Inc 20251106 0 124.28 125.6 120.75 124.98 639700 124.98 up up correct
TMUS.US T 20251106 0 202.21 203.48 199.41 201.01 5909700 199.0619 down down correct
TNDM.US Tandem Diabetes Care Inc 20251106 0 14.61 14.82 13.235 13.33 2814966 13.33 down down correct
TNGX.US Bctg Acquisition Corp 20251106 0 7.53 8.12 7.41 8.01 4018199 8.01 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251106 0 18.11 18.13 17.35 17.41 522300 17.41 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251106 0 1.38 1.43 1.33 1.35 2162426 1.35 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251106 0 4.11 4.23 3.79 3.81 2398496 3.81 down down correct
TOIIW.US The Oncology Institute Inc 20251106 0 0.2025 0.22 0.2025 0.21 7598 0.21 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251106 0 0.92 0.95 0.881 0.8934 18862 0.8934 down down correct
TOPS.US Top Ships Inc 20251106 0 5.89 5.99 5.89 5.96 4100 5.96 up up correct
TOUR.US Tuniu Corporation 20251106 0 0.8151 0.8188 0.8008 0.8008 80274 0.8008 down down correct
TOWN.US TowneBank 20251106 0 32.6 32.92 32.48 32.85 207874 32.5893 up up correct
TPST.US Tempest Therapeutics Inc 20251106 0 10 10.25 9.54 9.54 20377 9.54 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251106 0 6.8 7.1 6.0901 6.95 367305 6.95 up up correct
TREE.US LendingTree Inc 20251106 0 58.02 58.35 52.91 53.27 322154 53.27 down down correct
TRIB.US Trinity Biotech plc 20251106 0 0.96 1.01 0.93 0.96 67400 0.96
TRIL.US Trillium Therapeutics Inc 20251106 0 20.51 20.51 20.178 20.178 1600 20.178 down up incorrect
TRIN.US Trinity Capital Inc 20251106 0 14.56 14.85 14.33 14.41 1153600 13.6253 down up incorrect
TRIP.US TripAdvisor Inc 20251106 0 16.42 17.53 14.98 15.42 4388564 15.42 down up incorrect
TRMB.US Trimble Inc 20251106 0 81 81.21 78.1053 78.82 1573017 78.82 down up incorrect
TRMD.US TORM plc 20251106 0 21.69 22.835 21.58 22.32 846200 21.7152 up down incorrect
TRMK.US Trustmark Corporation 20251106 0 38.01 38.3175 37.7 37.72 484444 37.2766 down down correct
TRNS.US Transcat Inc 20251106 0 60.93 61.29 57.915 58.02 105293 58.02 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251106 0 2.33 2.35 2.1 2.13 1496900 2.13 down down correct
TROO.US TROOPS Inc 20251106 0 1.19 1.19 1.16 1.17 58800 1.17 down down correct
TROW.US T. Rowe Price Group Inc 20251106 0 102.14 103.1299 101.27 102.15 1440526 100.9133 up up correct
TRS.US TriMas Corporation 20251106 0 32.79 33.39 31.69 31.79 719300 31.7565 down down correct
TRST.US TrustCo Bank Corp NY 20251106 0 38.92 39.03 38.55 38.78 76395 38.1109 down down correct
TRTN.US PE 20251106 0 19.5 19.5475 19.34 19.4 3112 19.0439 down down correct
TRUE.US TrueCar Inc 20251106 0 2.22 2.22 2.15 2.2 391893 2.2 down down correct
TRUP.US Trupanion Inc 20251106 0 42.44 42.78 41.39 42.09 673989 42.09 down down correct
TRVG.US trivago N.V 20251106 0 3.1 3.16 3.05 3.09 19785 3.09 down down correct
TRVI.US Trevi Therapeutics Inc 20251106 0 10.74 11.11 10.555 11.01 2774302 11.01 up up correct
TRVN.US Trevena Inc 20251106 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251106 0 28.84 28.84 26.675 26.86 103758 26.86 down down correct
TSBK.US Timberland Bancorp Inc 20251106 0 32.6 33 32.6 32.76 6501 32.2477 up down incorrect
TSCO.US Tractor Supply Company 20251106 0 53.37 53.72 52.88 53.1 4611900 52.6338 down down correct
TSEM.US Tower Semiconductor Ltd 20251106 0 86.6 88.97 83.835 84.35 2305894 84.35 down down correct
TSHA.US Taysha Gene Therapies Inc 20251106 0 4.03 4.075 3.89 3.92 3365700 3.92 down down correct
TSIFX.US TSIFX 20251106 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251106 0 461.96 467.45 435.09 445.91 109622900 445.91 down down correct
TTD.US The Trade Desk Inc 20251106 0 47.72 47.96 45.595 45.9 24102070 45.9 down down correct
TTEC.US TTEC Holdings Inc 20251106 0 3.29 3.29 3.06 3.15 340862 3.15 down down correct
TTEK.US Tetra Tech Inc 20251106 0 32.58 33.17 31.89 31.93 1631900 31.819 down down correct
TTGT.US TechTarget Inc 20251106 0 5.27 5.29 4.93 4.94 638800 4.94 down down correct
TTMI.US TTM Technologies Inc 20251106 0 70.4 71.17 67.54 68.11 2382583 68.11 down down correct
TTOO.US T2 Biosystems Inc 20251106 0 0.011 0.011 0.011 0.011 1 0.011
TTSH.US Tile Shop Holdings Inc. Common Stock 20251106 0 6.4 6.4 6.26 6.27 189628 6.27 down up incorrect
TTWO.US Take 20251106 0 253.09 256.915 252.04 252.4 3324737 252.4 down up incorrect
TUSK.US Mammoth Energy Services Inc 20251106 0 2.12 2.128 2.01 2.02 91625 2.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251106 0 12 12 12 12 0 12
TVACW.US Thayer Ventures Acquisition Corporation 20251106 0 1.835 1.835 1.3889 1.3954 81800 1.3954 down down correct
TVTX.US Travere Therapeutics Inc 20251106 0 33.96 34.4199 33.22 33.3 1772823 33.3 down down correct
TW.US Tradeweb Markets Inc 20251106 0 104.94 107.055 104.805 106.88 1088400 106.6409 up up correct
TWIN.US Twin Disc Incorporated 20251106 0 15.77 16.18 15.68 16.055 45434 15.9772 up up correct
TWST.US Twist Bioscience Corporation 20251106 0 30.9 31.29 29.43 30.63 1306658 30.63 down down correct
TXG.US 10x Genomics Inc 20251106 0 13.16 13.36 12.8 13 3454300 13 down down correct
TXMD.US TherapeuticsMD Inc 20251106 0 1.2 1.32 1.18 1.27 90200 1.27 up up correct
TXN.US Texas Instruments Incorporated 20251106 0 162.75 163.81 161.09 161.38 5859500 160.3335 down down correct
TXRH.US Texas Roadhouse Inc 20251106 0 165.47 165.765 160.22 160.73 1706808 160.0905 down down correct
TYRA.US Tyra Biosciences Inc 20251106 0 14.73 15.38 13.35 14.28 214958 14.28 down up incorrect
TZOO.US Travelzoo 20251106 0 7.66 7.725 7.46 7.5 132606 7.5 down up incorrect
UAL.US United Airlines Holdings Inc 20251106 0 95.35 96.63 93.96 95.72 5783400 95.72 up up correct
UBCP.US United Bancorp Inc 20251106 0 12.7674 12.8996 12.7674 12.8996 920 12.7238 up up correct
UBFO.US United Security Bancshares 20251106 0 9.55 9.5768 9.46 9.48 19594 9.3687 down down correct
UBOH.US United Bancshares Inc 20251106 0 34.25 34.25 34.25 34.25 201 34.0213
UBSI.US United Bankshares Inc 20251106 0 36.28 36.57 36.13 36.19 686967 35.8421 down down correct
UCL.US uCloudlink Group Inc 20251106 0 2.2 2.2526 2.1701 2.214 15614 2.214 up up correct
UCTT.US Ultra Clean Holdings Inc 20251106 0 26.93 27.36 26.01 26.13 375828 26.13 down down correct
UDMY.US Udemy Inc. Common Stock 20251106 0 5.26 5.28 5.095 5.19 2443346 5.19 down down correct
UEIC.US Universal Electronics Inc 20251106 0 3.54 3.625 3.32 3.32 170107 3.32 down up incorrect
UFCS.US United Fire Group Inc 20251106 0 35.42 35.8421 35 35.15 156407 34.8097 down down correct
UFPI.US UFP Industries Inc 20251106 0 91.61 92.7 90.79 92.38 461300 91.7103 up up correct
UFPT.US UFP Technologies Inc 20251106 0 232.34 232.34 216.91 222.77 126446 222.77 down down correct
UG.US United 20251106 0 6.87 7.0387 6.5001 6.56 26774 6.3306 down down correct
UGRO.US urban 20251106 0 0.33 0.33 0.302 0.308 10920 7.7 down down correct
UHAL.US AMERCO 20251106 0 53.33 55.12 52.34 53.1 145500 53.1 down down correct
UK.US Ucommune International Ltd 20251106 0 0.92 0.93 0.81 0.8512 34157 0.8512 down down correct
UKOMW.US Ucommune International Ltd 20251106 0 0.0032 0.0053 0.003 0.0045 40875 0.0045 up up correct
ULBI.US Ultralife Corporation 20251106 0 7.04 7.05 6.83 6.87 61484 6.87 down down correct
ULCC.US Frontier Group Holdings Inc 20251106 0 3.93 4.04 3.6318 3.89 5434988 3.89 down down correct
ULH.US Universal Logistics Holdings Inc 20251106 0 15.79 15.79 15.06 15.32 58341 15.2129 down down correct
ULTA.US Ulta Beauty Inc 20251106 0 512.53 519.05 509.01 509.85 454600 509.85 down down correct
UMBF.US UMB Financial Corporation 20251106 0 107.52 107.8 106.55 107.06 644425 106.656 down down correct
UNB.US Union Bankshares Inc 20251106 0 23.28 23.41 22.4 23.03 4100 22.6981 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251106 0 4.6 4.63 4.41 4.48 184800 4.48 down down correct
UNIT.US Uniti Group Inc 20251106 0 6.34 6.5895 6.15 6.26 2990169 6.26 down down correct
UNTY.US Unity Bancorp Inc 20251106 0 45.31 46.22 44.91 45.17 74916 44.9019 down down correct
UONE.US Urban One Inc 20251106 0 1.3 1.31 1.26 1.26 1330 12.6 down down correct
UONEK.US Urban One Inc 20251106 0 0.525 0.525 0.46 0.46 2205 4.6 down down correct
UPC.US Universe Pharmaceuticals INC 20251106 0 4.28 4.3 3.5638 3.96 36947 3.96 down down correct
UPLD.US Upland Software Inc 20251106 0 1.95 2.15 1.82 1.84 386121 1.84 down down correct
UPST.US Upstart Holdings Inc 20251106 0 41.54 41.62 37.68 37.725 9289500 37.725 down down correct
UPWK.US Upwork Inc 20251106 0 16.38 16.66 15.91 16.15 7342319 16.15 down down correct
URBN.US Urban Outfitters Inc 20251106 0 63.76 63.82 61.7 62.53 2126600 62.53 down down correct
URGN.US UroGen Pharma Ltd 20251106 0 18.28 23.64 18.15 23.54 4249939 23.54 up up correct
UROY.US Uranium Royalty Corp 20251106 0 3.89 3.89 3.58 3.59 3485941 3.59 down down correct
USAU.US U.S. Gold Corp 20251106 0 14.96 15.17 14.57 14.61 148100 14.61 down down correct
USCB.US US Century Bank 20251106 0 17.59 17.6 17.42 17.57 36491 17.3614 down down correct
USEG.US U.S. Energy Corp 20251106 0 1.15 1.15 1.06 1.09 496874 1.09 down down correct
USIO.US Usio Inc 20251106 0 1.45 1.515 1.45 1.505 59570 1.505 up up correct
USLM.US United States Lime & Minerals Inc 20251106 0 112.97 114.91 112.41 114.29 84500 114.1674 up up correct
USQIX.US USQ Core Real Estate Fund 20251106 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251106 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251106 0 448 456.41 445.25 454 376508 454 up down incorrect
UTMD.US Utah Medical Products Inc 20251106 0 57.9 58.4 57.5 57.88 6064 57.5679 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251106 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251106 0 2.47 2.47 2.47 2.47 200 2.47
UVSP.US Univest Financial Corporation 20251106 0 29.41 29.575 29.26 29.43 126981 29.2444 up up correct
UXIN.US Uxin Limited 20251106 0 3.04 3.18 2.9 3.09 235187 3.09 up up correct
VABK.US Virginia National Bankshares Corporation 20251106 0 39.44 39.44 38.65 38.96 4530 38.2699 down down correct
VALN.US Valneva SE 20251106 0 8.83 8.9 8.74 8.9 11257 8.9 up up correct
VALU.US Value Line Inc 20251106 0 36.73 36.73 36.5 36.5 840 36.1898 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251106 0 0.015 0.015 0.015 0.015 364 0.015
VBNK.US VersaBank Common Shares 20251106 0 11.985 11.985 11.6201 11.74 37033 11.7257 down down correct
VC.US Visteon Corporation 20251106 0 105.74 106.13 103.48 104.07 224900 103.378 down down correct
VCEL.US Vericel Corporation 20251106 0 41.62 43 38.735 38.75 1892134 38.75 down down correct
VCNX.US Vaccinex Inc 20251106 0 0.76 0.76 0.45 0.45 1400 0.45 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20251106 0 28.76 28.76 28.76 28.76 0 27.8772
VCTR.US Victory Capital Holdings Inc 20251106 0 61.79 62.49 60.53 61.68 538393 61.201 down up incorrect
VCYT.US Veracyte Inc 20251106 0 45.18 45.87 41.43 41.69 1881990 41.69 down up incorrect
VECO.US Veeco Instruments Inc 20251106 0 29.5 30 28.5 29.15 1411434 29.15 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251106 0 2.54 2.57 1.96 2.06 338200 2.06 down down correct
VELO.US Velocity Acquisition Corp 20251106 0 4.95 4.95 4.355 4.53 591600 4.53 down down correct
VEON.US VEON Ltd 20251106 0 46.96 47.47 44.6 44.77 107800 44.77 down down correct
VERA.US Vera Therapeutics Inc 20251106 0 23.48 26.16 23.05 25.22 2411935 25.22 up up correct
VERB.US Verb Technology Company Inc 20251106 0 3.45 3.45 3.15 3.16 435805 3.16 down down correct
VERI.US Veritone Inc 20251106 0 6.9 6.9 6.255 6.39 8162228 6.39 down down correct
VERO.US Venus Concept Inc 20251106 0 2.07 2.12 1.94 2 23400 2 down down correct
VERU.US Veru Inc 20251106 0 2.56 2.598 2.47 2.52 116514 2.52 down down correct
VERX.US Vertex Inc 20251106 0 19.88 20 19.02 19.1 2289300 19.1 down down correct
VFF.US Village Farms International Inc 20251106 0 3.08 3.085 2.96 2.97 1002484 2.97 down down correct
VFLEX.US VFLEX 20251106 0 27.18 27.18 27.18 27.18 0 26.7075
VG.US Vonage Holdings Corp 20251106 0 7.82 7.91 7.46 7.75 6879500 7.7286 down down correct
VIA.US Via Renewables Inc 20251106 0 51.92 53.76 49.64 50.87 144500 50.87 down down correct
VIASP.US Via Renewables Inc 20251106 0 25.47 25.511 25.47 25.511 1000 24.8491 up up correct
VIAV.US Viavi Solutions Inc 20251106 0 17.48 17.74 17.26 17.54 4044747 17.54 up up correct
VICR.US Vicor Corporation 20251106 0 95 96 88.71 89.02 399215 89.02 down down correct
VINP.US Vinci Partners Investments Ltd 20251106 0 11.69 11.99 11.59 11.92 158400 11.7694 up up correct
VIOT.US Viomi Technology Co. Ltd 20251106 0 3.09 3.09 2.95 2.96 274433 2.96 down down correct
VIR.US Vir Biotechnology Inc 20251106 0 5.13 5.635 4.97 5.12 1657215 5.12 down down correct
VIRC.US Virco Mfg. Corporation 20251106 0 6.93 6.94 6.735 6.82 57281 6.7945 down down correct
VIRT.US Virtu Financial Inc 20251106 0 34.7 35.18 34.2798 35.07 933560 34.6343 up up correct
VIRX.US Viracta Therapeutics Inc 20251106 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251106 0 2.76 2.76 2.33 2.37 1000 2.37 down down correct
VITL.US Vital Farms Inc 20251106 0 35.19 36.36 34.63 35.48 1612600 35.48 up up correct
VIVE.US Viveve Medical Inc 20251106 0 0.0001 0.0001 0.0001 0.0001 2430 0.0001
VKTX.US Viking Therapeutics Inc 20251106 0 36.01 38.02 35.62 37.27 5240034 37.27 up up correct
VLGEA.US Village Super Market Inc 20251106 0 32.85 33.28 32.1 32.695 36394 32.4659 down down correct
VLN.US WT 20251106 0 0.0793 0.0793 0.077 0.077 2303 0.077 down up incorrect
VLY.US Valley National Bancorp 20251106 0 10.9 11.01 10.71 10.8 7116300 10.7003 down up incorrect
VLYPO.US Valley National Bancorp 20251106 0 25.03 25.051 24.87 24.87 9145 24.383 down up incorrect
VLYPP.US Valley National Bancorp 20251106 0 25.31 25.31 25.31 25.31 339 24.7986
VMAR.US Vision Marine Technologies Inc 20251106 0 1.43 1.44 1.36 1.38 8273 55.2 down down correct
VMD.US Viemed Healthcare Inc 20251106 0 6.3 6.445 6.05 6.26 266100 6.26 down down correct
VMEO.US Vimeo Inc 20251106 0 7.81 7.81 7.8 7.8 1190300 7.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251106 0 4.44 4.47 4.36 4.41 664335 4.41 down down correct
VNET.US 21Vianet Group Inc 20251106 0 10.05 10.52 9.88 9.97 4451300 9.97 down down correct
VNO.US PO 20251106 0 14.68 14.74 14.5 14.5492 14033 14.2754 down down correct
VNOM.US Viper Energy Partners LP 20251106 0 36.39 37.52 36.3301 36.86 1847627 35.8708 up up correct
VOD.US Vodafone Group Plc 20251106 0 11.22 11.39 11.22 11.34 5106882 11.0993 up up correct
VOR.US Vor Biopharma Inc 20251106 0 20.8 21.3 18.79 18.97 266400 18.97 down down correct
VRA.US Vera Bradley Inc 20251106 0 2.45 2.453 2.349 2.35 94978 2.35 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251106 0 1.48 1.502 1.34 1.34 172500 1.34 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251106 0 3.44 3.7276 3.415 3.58 48749 3.58 up down incorrect
VRDN.US Viridian Therapeutics Inc 20251106 0 25.59 28.6 24.93 27.5 5148300 27.5 up down incorrect
VREX.US Varex Imaging Corporation 20251106 0 11.8 12.08 11.54 11.89 161967 11.89 up down incorrect
VRM.US Vroom Inc 20251106 0 22.5 23.75 22.5 23.31 4400 23.31 up down incorrect
VRME.US VerifyMe Inc 20251106 0 0.9225 0.924 0.81 0.8455 289800 0.8455 down down correct
VRNS.US Varonis Systems Inc 20251106 0 34.88 35.12 33.58 34.11 1966100 34.11 down down correct
VRNT.US Verint Systems Inc 20251106 0 20.27 20.3 20.27 20.27 588600 20.27
VRPX.US Virpax Pharmaceuticals Inc 20251106 0 0.021 0.021 0.021 0.021 500 0.021
VRRM.US Verra Mobility Corporation 20251106 0 22.66 22.97 22.15 22.91 2293500 22.91 up down incorrect
VRSK.US Verisk Analytics Inc 20251106 0 212.74 214.18 210.02 212.87 1266669 212.4288 up up correct
VRSN.US VeriSign Inc 20251106 0 241.53 243.54 237.34 239.6 807437 237.9773 down down correct
VRTS.US Virtus Investment Partners Inc 20251106 0 161.44 163.18 160.78 162.86 88969 160.5041 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251106 0 414.1 424.25 410.29 416.25 1332003 416.25 up up correct
VS.US Versus Systems Inc 20251106 0 1.8 1.8 1.69 1.69 4200 1.69 down down correct
VSAT.US Viasat Inc 20251106 0 37.03 37.82 35.28 35.49 1713400 35.49 down down correct
VSEC.US VSE Corporation 20251106 0 174.82 177.91 174.01 174.66 194425 174.5764 down down correct
VSSYW.US Versus Systems Inc 20251106 0 0.024 0.024 0.024 0.024 0 0.024
VSTA.US Vasta Platform Limited 20251106 0 4.93 4.98 4.88 4.97 32348 4.97 up up correct
VSTM.US Verastem Inc 20251106 0 8.2 8.29 7.73 7.93 2548300 7.93 down down correct
VTGN.US VistaGen Therapeutics Inc 20251106 0 4.23 4.23 3.97 4.02 270700 4.02 down up incorrect
VTRS.US Viatris Inc 20251106 0 10.58 10.95 10.03 10.11 17669300 9.994 down down correct
VTSI.US VirTra Inc 20251106 0 5.58 5.72 5.4 5.4 29786 5.4 down down correct
VTVT.US vTv Therapeutics Inc 20251106 0 25.94 25.94 25.31 25.47 5100 25.47 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251106 0 8.99 9.46 8.69 9.26 3114681 9.26 up up correct
VUZI.US Vuzix Corporation 20251106 0 3.05 3.0662 2.82 2.85 1213689 2.85 down down correct
VVOS.US Vivos Therapeutics Inc 20251106 0 2.44 2.54 2.3 2.32 133300 2.32 down down correct
VVPR.US VivoPower International PLC 20251106 0 3.17 3.39 2.96 3.17 707400 3.17
VXRT.US Vaxart Inc 20251106 0 0.4 0.44 0.37 0.38 2233000 0.38 down down correct
VYGR.US Voyager Therapeutics Inc 20251106 0 4.28 4.3 4.11 4.22 385200 4.22 down down correct
VYNE.US VYNE Therapeutics Inc 20251106 0 0.345 0.366 0.333 0.353 3422100 0.353 up up correct
WABC.US Westamerica Bancorporation 20251106 0 47.32 47.655 47.05 47.2 118625 46.7707 down down correct
WAFD.US Washington Federal Inc 20251106 0 29.96 30.115 29.63 29.99 846678 29.4882 up up correct
WAFDP.US Washington Federal Inc 20251106 0 16.51 16.69 16.5 16.67 13000 16.3756 up up correct
WAFU.US Wah Fu Education Group Limited 20251106 0 1.61 1.658 1.59 1.59 10600 1.59 down down correct
WAL.US PA 20251106 0 21.44 21.55 21.36 21.45 83882 21.2008 up up correct
WALD.US Waldencast Acquisition Corp 20251106 0 1.82 1.82 1.71 1.8 49900 1.8 down down correct
WALDW.US Waldencast Acquisition Corp 20251106 0 0.032 0.035 0.032 0.035 500 0.035 up up correct
WASH.US Washington Trust Bancorp Inc 20251106 0 27.88 27.99 27.4668 27.62 100827 27.0966 down down correct
WATT.US Energous Corporation 20251106 0 7.7 7.84 7.28 7.4 39200 7.4 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251106 0 7.28 7.48 6.993 7.41 37400 7.41 up up correct
WB.US Weibo Corporation 20251106 0 10.71 10.85 10.55 10.59 2253400 10.59 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251106 0 35.14 35.14 34.23 34.687 386500 34.687 down down correct
WDAY.US Workday Inc 20251106 0 229.73 230 220.69 224.5 2954500 224.5 down down correct
WDC.US Western Digital Corporation 20251106 0 159.99 167.5 159.8 163.6 8419200 163.3904 up up correct
WDFC.US WD 20251106 0 196.62 199.56 192.16 194.23 107400 193.2674 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251106 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251106 0 9.09 9.23 8.78 8.83 12060800 8.525 down down correct
WERN.US Werner Enterprises Inc 20251106 0 26.46 26.515 25.56 25.59 772888 25.473 down down correct
WEYS.US Weyco Group Inc 20251106 0 31.02 31.27 30.4001 30.78 8287 30.5409 down down correct
WFC.US PD 20251106 0 17.86 17.86 17.7001 17.8 81366 17.2736 down down correct
WFCF.US Where Food Comes From Inc 20251106 0 12.39 12.39 12.39 12.39 200 12.39
WFCPX.US Wells Fargo & Co Non 20251106 0 17.19 17.19 17.19 17.19 0 16.8945
WFRD.US Weatherford International plc Ordinary Shares 20251106 0 73.17 73.5 70.56 71.25 998300 71.0559 down down correct
WHF.US WhiteHorse Finance Inc 20251106 0 7.37 7.37 7.17 7.17 65319 6.9207 down down correct
WHLM.US Wilhelmina International Inc 20251106 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251106 0 2.5 2.57 2.09 2.12 21533 12.72 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251106 0 36.081 36.18 35.78 35.78 500 35.78 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251106 0 119.5 119.5 119.5 119.5 0 119.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251106 0 3.926 4.03 3.8 4.03 4600 4.03 up up correct
WILC.US G. Willi 20251106 0 21.64 21.8 21.53 21.75 4000 21.75 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20251106 0 3.57 3.59 3.14 3.2 227500 3.2 down up incorrect
WINA.US Winmark Corporation 20251106 0 419.95 423.06 409.87 417.28 64884 415.4235 down up incorrect
WING.US Wingstop Inc 20251106 0 254.81 255.62 236.42 244.6 1705000 243.9688 down up incorrect
WINT.US Windtree Therapeutics Inc 20251106 0 0.08 0.08 0.07 0.07 101500 0.07 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251106 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251106 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251106 0 139.4 139.4 134.13 136.39 1182900 136.39 down down correct
WKEY.US WISeKey International Holding AG 20251106 0 14.46 14.74 12.61 12.65 581081 12.65 down down correct
WKHS.US Workhorse Group Inc 20251106 0 0.885 0.89 0.83 0.835 65742 10.02 down down correct
WKSP.US Worksport Ltd. Common Stock 20251106 0 2.88 2.91 2.66 2.68 247100 2.68 down down correct
WLDN.US Willdan Group Inc 20251106 0 93.87 94.1 84.52 85.27 457300 85.27 down down correct
WLFC.US Willis Lease Finance Corporation 20251106 0 119.61 124.8 118.01 123.71 51997 123.0882 up up correct
WMG.US Warner Music Group Corp 20251106 0 29.77 29.96 29.51 29.75 1516564 29.3713 down down correct
WNEB.US Western New England Bancorp Inc 20251106 0 11.8 11.918 11.68 11.76 41727 11.6318 down down correct
WNW.US Wunong Net Technology Company Limited 20251106 0 1.67 1.7688 1.63 1.645 9940 1.645 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251106 0 3.16 3.16 3.09 3.14 1820900 3.14 down down correct
WORX.US SCWorx Corp 20251106 0 0.34 0.657 0.333 0.385 765332100 0.385 up up correct
WPRT.US Westport Fuel Systems Inc 20251106 0 2.04 2.12 1.97 2.04 71800 2.04
WRAP.US Wrap Technologies Inc 20251106 0 2.48 2.49 2.22 2.24 210700 2.24 down down correct
WRLD.US World Acceptance Corporation 20251106 0 133.72 135.36 129.45 130.17 72000 130.17 down down correct
WSBC.US WesBanco Inc 20251106 0 30.49 30.745 30.16 30.33 318678 29.6561 down down correct
WSBCP.US WesBanco Inc 20251106 0 24.97 24.97 24.95 24.96 186000 24.96 down down correct
WSBF.US Waterstone Financial Inc 20251106 0 15.39 15.39 15.1 15.16 43600 15.0236 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251106 0 20.81 21 19.5 19.55 3985600 19.4167 down down correct
WSFS.US WSFS Financial Corporation 20251106 0 53.61 54.26 53.61 53.8 342942 53.4929 up up correct
WTBA.US West Bancorporation Inc 20251106 0 21.4652 21.66 21.12 21.49 22171 21.284 up down incorrect
WTER.US The Alkaline Water Company Inc 20251106 0 0.0117 0.013 0.0115 0.0129 85409 0.129 up down incorrect
WTFC.US Wintrust Financial Corporation 20251106 0 129.38 130.13 127.2301 128.68 338799 128.2316 down down correct
WTW.US Weight Watchers International Inc 20251106 0 321.57 326.465 321.57 322.2 599826 321.3114 up up correct
WVE.US Wave Life Sciences Ltd 20251106 0 8.06 8.14 7.87 7.88 1976201 7.88 down down correct
WVFC.US WVS Financial Corp 20251106 0 12.46 12.46 12.454 12.454 2000 12.2734 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20251106 0 2.8 2.95 2.8 2.89 9100 2.89 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20251106 0 3.23 3.2499 3.23 3.2499 1595 3.0439 up down incorrect
WW.US WW International Inc 20251106 0 34.6 38.38 32.661 34.37 833000 34.37 down up incorrect
WWD.US Woodward Inc 20251106 0 263.06 264.84 258.16 264.1 479949 263.5998 up down incorrect
WYNN.US Wynn Resorts Limited 20251106 0 125.63 127.7 122 122.54 2895800 122.0201 down down correct
XAIR.US Beyond Air Inc 20251106 0 1.75 1.82 1.72 1.73 373577 1.73 down down correct
XBIO.US Xenetic Biosciences Inc 20251106 0 2.76 2.78 2.66 2.72 45281 2.72 down down correct
XBIT.US XBiotech Inc 20251106 0 2.15 2.39 2.1 2.39 387457 2.39 up up correct
XCAPX.US ACAP Strategic Fund 20251106 0 29.08 29.08 29.08 29.08 0 29.08
XCUR.US Exicure Inc 20251106 0 4.1 4.25 4 4.25 10545 4.25 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251106 0 22.11 22.11 22.11 22.11 0 22.11
XEL.US Xcel Energy Inc 20251106 0 81.04 81.94 80.46 80.54 5096267 79.9231 down down correct
XELA.US Exela Technologies Inc 20251106 0 0.061 0.08 0.003 0.08 9500 0.08 up up correct
XELB.US Xcel Brands Inc 20251106 0 1.16 1.17 1.07 1.08 39390 1.08 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251106 0 38.63 39.406 37.68 38.3 586900 38.3 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251106 0 8.4 8.95 7 7.71 10591200 7.71 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251106 0 3.62 3.69 3.43 3.505 528100 3.505 down up incorrect
XGN.US Exagen Inc 20251106 0 10.15 10.825 10.15 10.38 538500 10.38 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20251106 0 10.21 10.21 10.21 10.21 0 9.3046
XLO.US Xilio Therapeutics Inc. Common Stock 20251106 0 0.802 0.848 0.784 0.832 1536600 0.832 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251106 0 61.95 63.3 60.18 62.02 1586100 62.02 up down incorrect
XNCR.US Xencor Inc 20251106 0 14.4 15.16 13.83 14 1060735 14 down up incorrect
XNET.US Xunlei Limited 20251106 0 8.28 8.28 7.715 7.83 530200 7.83 down up incorrect
XOMA.US XOMA Corporation 20251106 0 32.91 34.71 32.89 34.07 44900 34.07 up up correct
XOMAO.US XOMA Corporation 20251106 0 25.25 25.37 25.25 25.37 2200 24.8501 up up correct
XOMAP.US XOMA Corporation 20251106 0 25.96 26.95 25.96 26.5 3100 25.9684 up up correct
XONE.US The ExOne Company 20251106 0 49.53 49.55 49.525 49.54 124800 48.9125 up up correct
XOS.US Xos Inc 20251106 0 2.47 2.495 2.41 2.42 21100 2.42 down down correct
XOSWW.US Xos Equity Warrants 20251106 0 0.01 0.0144 0.0099 0.0128 32914 0.0128 up up correct
XP.US XP Inc 20251106 0 18.62 18.835 18.42 18.64 5371600 18.4542 up up correct
XPEL.US XPEL Inc 20251106 0 35.42 36.74 34.88 36.16 352100 36.16 up up correct
XPER.US Xperi Holding Corporation 20251106 0 7.02 7.435 6.825 6.87 999700 6.87 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251106 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251106 0 11.36 11.36 10.69 11.02 10226130 10.8629 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251106 0 0.61 0.62 0.557 0.5814 140124 0.5814 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251106 0 3.06 3.09 2.97 3.01 2871800 2.9797 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251106 0 9.45 9.45 9.45 9.45 0 9.1918
XSICX.US Voya Senior Income Fund Class 20251106 0 9.42 9.42 9.42 9.42 0 9.225
XSIIX.US ING Senior Incm Fd 20251106 0 9.4 9.4 9.4 9.4 0 9.1888
XSIWX.US ING Senior Incm Fd 20251106 0 9.46 9.46 9.46 9.46 0 9.2473
XSLCX.US Invesco Senior Loan Fund Class 20251106 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251106 0 1.06 1.07 1 1 20157 1 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251106 0 1.26 1.308 1.23 1.24 12333 18.6 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251106 0 0.186 0.249 0.163 0.18 38992619 2.88 down down correct
YI.US 111 Inc 20251106 0 4.32 4.35 4.29 4.29 4300 4.29 down down correct
YJ.US Yunji Inc 20251106 0 1.72 1.745 1.69 1.74 6100 1.74 up up correct
YORW.US The York Water Company 20251106 0 32.48 33.24 32.15 32.45 103949 31.9982 down down correct
YQ.US 17 Education & Technology Group Inc 20251106 0 4.78 4.84 4.7 4.7 7000 4.7 down down correct
YTRA.US Yatra Online Inc 20251106 0 1.43 1.439 1.34 1.37 62300 1.37 down down correct
Z.US Zillow Group Inc 20251106 0 73.01 73.495 71.485 72.3 2986700 72.3 down down correct
ZBRA.US Zebra Technologies Corporation 20251106 0 265.77 267.98 256.79 258.24 530000 258.24 down down correct
ZCMD.US Zhongchao Inc 20251106 0 0.676 0.726 0.665 0.72 3525 5.76 up up correct
ZD.US Ziff Davis Inc. 20251106 0 33.79 34.05 32.47 32.65 708900 32.65 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251106 0 1.36 1.378 1.256 1.338 37300 1.338 down down correct
ZEUS.US Olympic Steel Inc 20251106 0 35 35.1477 34.33 34.41 196627 34.2684 down down correct
ZG.US Zillow Group Inc 20251106 0 70.27 70.59 68.94 69.73 614200 69.73 down down correct
ZION.US Zions Bancorporation National Association 20251106 0 51.76 52.14 50.72 51.25 1946136 50.4468 down down correct
ZIONP.US Zions Bancorporation National Association 20251106 0 21.47 21.4701 21.175 21.4701 5147 20.8561 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251106 0 11.09 13.26 7.91 11.09 2500 11.09
ZKIN.US ZK International Group Co. Ltd 20251106 0 3 3.11 2.72 2.915 31300 2.915 down down correct
ZLAB.US Zai Lab Limited 20251106 0 23.16 24.44 21.68 23.15 2464100 23.15 down down correct
ZM.US Zoom Video Communications Inc 20251106 0 83.45 83.997 81.67 82.22 2214700 82.22 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251106 0 1.33 1.365 1.27 1.3 1017400 1.3 down down correct
ZS.US Zscaler Inc 20251106 0 319.85 322.37 309.58 317.92 1242500 317.92 down down correct
ZUMZ.US Zumiez Inc 20251106 0 22.11 22.11 21.32 21.6 149193 21.6 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20251106 0 19.795 19.795 12.025 15.48 129631 15.48 down up incorrect
ZYXI.US Zynex Inc 20251106 0 1.11 1.13 1.05 1.05 194300 1.05 down down correct

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