CollectAI

close-nasdaq_stocks

2025/11/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251111 0 6.41 6.41 6.41 6.41 0 6.3201
AACG.US ATA Creativity Global 20251111 0 1.3 1.41 1.28 1.4 23869 1.4 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251111 0 10.27 10.27 10.24 10.24 154112 10.24 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251111 0 10.85 11 10.85 11 587 11 up up correct
AAIDX.US AAIDX 20251111 0 20.56 20.56 20.56 20.56 0 19.3024
AAL.US American Airlines Group Inc 20251111 0 13.3 13.36 12.95 12.99 41274700 12.99 down down correct
AAME.US Atlantic American Corporation 20251111 0 2.91 3.06 2.835 2.92 27055 2.92 up up correct
AAOI.US Applied Optoelectronics Inc 20251111 0 24.72 24.8709 23.52 23.75 6066838 23.75 down down correct
AAON.US AAON Inc 20251111 0 105.63 106.14 103.22 103.9 898200 103.7896 down up incorrect
AAPL.US Apple Inc 20251111 0 269.81 275.91 269.8 275.25 46208300 274.9927 up up correct
AATC.US Image Sensing Systems Inc 20251111 0 6.44 6.51 6.4 6.42 15900 6.1094 down down correct
ABCB.US Ameris Bancorp 20251111 0 73.78 75.46 73.43 74.91 367300 74.7109 up up correct
ABCL.US AbCellera Biologics Inc 20251111 0 3.97 4.02 3.79 4.01 4540863 4.01 up up correct
ABEO.US Abeona Therapeutics Inc 20251111 0 4.25 4.33 4.12 4.17 2937200 4.17 down down correct
ABNB.US Airbnb Inc 20251111 0 120.28 123.459 120 122.53 4424700 122.53 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251111 0 1.89 1.98 1.87 1.97 106300 1.97 up up correct
ABR.US PF 20251111 0 22.28 22.45 22.24 22.3 10636 21.9116 up up correct
ABSI.US Absci Corporation Common Stock 20251111 0 3.32 3.46 3.23 3.45 3393568 3.45 up up correct
ABUS.US Arbutus Biopharma Corporation 20251111 0 4.58 4.71 4.4601 4.71 1192171 4.71 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251111 0 2.85 2.91 2.85 2.89 32963 2.89 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251111 0 22.14 23.83 22 23.72 1673552 23.72 up up correct
ACB.US Aurora Cannabis Inc 20251111 0 4.67 4.67 4.55 4.55 471400 4.55 down down correct
ACET.US Adicet Bio Inc 20251111 0 0.67 0.677 0.64 0.6462 81780 10.3392 down down correct
ACGL.US Arch Capital Group Ltd 20251111 0 90 91.13 89.91 90.66 2564000 90.66 up up correct
ACGLN.US Arch Capital Group Ltd 20251111 0 17.6 17.638 17.51 17.51 16500 17.2214 down up incorrect
ACGLO.US Arch Capital Group Ltd 20251111 0 21.235 21.2466 21.14 21.16 9511 20.8179 down down correct
ACHC.US Acadia Healthcare Company Inc 20251111 0 18.19 18.6 17.98 18.24 2222580 18.24 up down incorrect
ACHV.US Achieve Life Sciences Inc 20251111 0 4.4 4.785 4.26 4.77 1054697 4.77 up up correct
ACIU.US AC Immune SA 20251111 0 3.35 3.5 3.3 3.39 159200 3.39 up up correct
ACIW.US ACI Worldwide Inc 20251111 0 47.63 48.77 47.14 48 883735 48 up up correct
ACLS.US Axcelis Technologies Inc 20251111 0 87.45 87.45 83.5 85.58 573210 85.58 down down correct
ACMR.US ACM Research Inc 20251111 0 32.04 32.72 30.96 32.64 1713855 32.64 up up correct
ACNB.US ACNB Corporation 20251111 0 47.98 48.54 47.51 48.32 21958 47.5872 up up correct
ACRS.US Aclaris Therapeutics Inc 20251111 0 2.1 2.34 2.1 2.3 971184 2.3 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251111 0 37.49 37.86 37.44 37.62 319000 37.2274 up up correct
ACTG.US Acacia Research Corporation 20251111 0 3.68 3.7399 3.6735 3.71 195845 3.71 up up correct
ACVA.US ACV Auctions Inc 20251111 0 5.66 5.73 5.465 5.49 3812062 5.49 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251111 0 5.35 5.79 5.35 5.58 87792 5.58 up up correct
ADAG.US Adagene Inc 20251111 0 1.67 2.0165 1.653 1.7 315568 1.7 up up correct
ADBE.US Adobe Inc 20251111 0 329.5 334 329.13 333.22 2827150 333.22 up up correct
ADC.US PA 20251111 0 17.64 17.64 17.5501 17.56 4110 17.2071 down down correct
ADI.US Analog Devices Inc 20251111 0 231.51 235 231.44 233.41 3159900 231.8625 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251111 0 0.32 0.3363 0.319 0.3321 7959 8.3025 up up correct
ADMA.US ADMA Biologics Inc 20251111 0 14.76 16.07 14.7001 16.03 4827513 16.03 up up correct
ADN.US Advent Technologies Holdings Inc 20251111 0 0.581 0.675 0.5501 0.5537 29225 0.5537 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251111 0 0.0027 0.0028 0.002 0.002 37931 0.002 down down correct
ADP.US Automatic Data Processing Inc 20251111 0 254.61 256.1 253.27 255.2 1413500 253.561 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251111 0 14.65 14.95 14.26 14.53 1613300 14.53 down down correct
ADSK.US Autodesk Inc 20251111 0 299.17 302.43 297.95 301.86 855600 301.86 up up correct
ADTN.US ADTRAN Inc 20251111 0 8 8.09 7.83 8.03 896371 8.03 up down incorrect
ADTX.US Aditxt Inc 20251111 0 6 6.05 5.6 5.91 25800 5.91 down down correct
ADUS.US Addus HomeCare Corporation 20251111 0 112.83 114.9 111.33 114.51 145800 114.51 up down incorrect
ADV.US Advantage Solutions Inc 20251111 0 1.29 1.39 1.27 1.34 825200 1.34 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20251111 0 4.28 4.33 4.245 4.33 269543 4.33 up up correct
ADXN.US Addex Therapeutics Ltd 20251111 0 8.81 8.81 8.81 8.81 649 8.81
ADXS.US Advaxis Inc 20251111 0 0.051 0.051 0.051 0.051 105 0.051
AEAEU.US AltEnergy Acquisition Corp. Unit 20251111 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251111 0 1.65 1.71 1.61 1.65 6717 9.9
AEHR.US Aehr Test Systems 20251111 0 24.04 24.11 22.76 23.16 788229 23.16 down down correct
AEI.US Alset EHome International Inc 20251111 0 2.43 2.68 2.43 2.62 21668 2.62 up up correct
AEIS.US Advanced Energy Industries Inc 20251111 0 217.13 219.08 214.05 215.98 409500 215.8046 down down correct
AEMD.US Aethlon Medical Inc 20251111 0 4.39 4.4899 4.16 4.34 26682 4.34 down down correct
AEP.US American Electric Power Company Inc 20251111 0 122.87 123.22 122.25 122.73 3469000 121.7672 down down correct
AEYE.US AudioEye Inc 20251111 0 12.83 12.83 12.29 12.37 123690 12.37 down down correct
AFBI.US Affinity Bancshares Inc 20251111 0 18.82 18.9 18.8 18.9 7987 18.9 up up correct
AFCG.US AFC Gamma Inc 20251111 0 3.11 3.26 3.11 3.24 180107 3.24 up up correct
AFIB.US Acutus Medical Inc 20251111 0 0.0003 0.0003 0.0003 0.0003 305 0.0003
AFRM.US Affirm Holdings Inc 20251111 0 77.04 77.95 73.8 75.14 4756666 75.14 down down correct
AFYA.US Afya Limited 20251111 0 14.24 14.48 14.15 14.43 68561 14.43 up down incorrect
AGEN.US Agenus Inc 20251111 0 4.18 4.4 4.18 4.27 658546 4.27 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251111 0 41.24 43.9 41.16 43.86 531000 43.86 up up correct
AGMH.US AGM Group Holdings Inc 20251111 0 3.23 3.39 3.23 3.32 12568 3.32 up up correct
AGNC.US AGNC Investment Corp 20251111 0 10.27 10.37 10.27 10.31 23743500 9.8732 up down incorrect
AGNCM.US AGNC Investment Corp 20251111 0 24.55 24.62 24.55 24.62 5117 24.0888 up down incorrect
AGNCN.US AGNC Investment Corp 20251111 0 25.5605 25.64 25.5605 25.64 7496 25.0535 up up correct
AGNCO.US AGNC Investment Corp 20251111 0 25.22 25.28 25.22 25.269 8800 24.693 up up correct
AGNCP.US AGNC Investment Corp. 20251111 0 24.95 24.99 24.93 24.98 9051 24.4185 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251111 0 2.17 2.18 1.95 2.04 156938 2.04 down up incorrect
AGYS.US Agilysys Inc 20251111 0 127.66 128.65 126.3 128 100716 128 up up correct
AHCO.US AdaptHealth Corp 20251111 0 9.42 9.805 9.34 9.54 622485 9.54 up up correct
AIHS.US Senmiao Technology Limited 20251111 0 1.37 1.37 1.29 1.34 24034 1.34 down up incorrect
AIP.US Arteris Inc. Common Stock 20251111 0 14.75 15.9 14.43 15.51 1056120 15.51 up up correct
AIRG.US Airgain Inc 20251111 0 4.06 4.1 3.92 3.985 97474 3.985 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251111 0 6.42 6.42 5.56 5.77 1609448 5.77 down down correct
AIRT.US Air T Inc 20251111 0 21.479 21.7996 21.06 21.06 9870 21.06 down up incorrect
AIRTP.US Air T Inc 20251111 0 19.412 19.7 19.412 19.6999 1532 18.7289 up down incorrect
AKAM.US Akamai Technologies Inc 20251111 0 86.96 92 86.31 90.61 5596400 90.61 up up correct
AKBA.US Akebia Therapeutics Inc 20251111 0 1.68 1.84 1.67 1.81 5189379 1.81 up up correct
AKRO.US Akero Therapeutics Inc 20251111 0 54.14 54.3 54.09 54.25 1511963 54.25 up up correct
AKTX.US Akari Therapeutics Plc 20251111 0 0.601 0.653 0.58 0.592 193700 0.592 down down correct
ALCO.US Alico Inc 20251111 0 33.38 33.425 32.46 33.28 33971 33.2343 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20251111 0 5.13 5.285 5 5.23 526358 5.23 up down incorrect
ALEC.US Alector Inc 20251111 0 1.3 1.385 1.3 1.36 1343578 1.36 up up correct
ALF.US Alfi Inc 20251111 0 10.63 10.698 10.63 10.658 20600 10.658 up up correct
ALGM.US Allegro MicroSystems Inc 20251111 0 27.43 27.43 26.09 26.61 2295400 26.61 down down correct
ALGN.US Align Technology Inc 20251111 0 139.32 144.84 138.25 144.49 1427800 144.49 up up correct
ALGS.US Aligos Therapeutics Inc 20251111 0 6.76 6.9 6.54 6.68 68441 6.68 down down correct
ALGT.US Allegiant Travel Company 20251111 0 68 69.82 66.335 66.76 327211 66.76 down down correct
ALHC.US Alignment Healthcare Inc 20251111 0 16.49 16.57 16.015 16.48 1366800 16.48 down down correct
ALKS.US Alkermes plc 20251111 0 33.08 34.46 32.51 33.81 1888000 33.81 up up correct
ALKT.US Alkami Technology Inc 20251111 0 19.69 20.35 19.615 20.31 2067400 20.31 up up correct
ALLO.US Allogene Therapeutics Inc 20251111 0 1.16 1.27 1.15 1.24 2280789 1.24 up up correct
ALLT.US Allot Ltd 20251111 0 8.94 9.2 8.885 9.12 272088 9.12 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251111 0 443.53 455.2 441.21 451.95 981700 451.95 up down incorrect
ALOT.US AstroNova Inc 20251111 0 8.7001 8.965 8.7001 8.76 6821 8.76 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251111 0 0.0005 0.0005 0.0005 0.0005 858 0.0005
ALRM.US Alarm.com Holdings Inc 20251111 0 50.7 51.17 50.25 50.59 265590 50.59 down up incorrect
ALRS.US Alerus Financial Corporation 20251111 0 21.41 21.86 21.25 21.83 56936 21.6224 up up correct
ALT.US Altimmune Inc 20251111 0 4.26 4.31 4.14 4.28 2977000 4.28 up up correct
ALTO.US Alto Ingredients Inc 20251111 0 1.6 1.85 1.5 1.78 2117600 1.78 up up correct
ALXO.US ALX Oncology Holdings Inc 20251111 0 1.27 1.35 1.18 1.31 350764 1.31 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251111 0 2.37 2.38 2.32 2.36 34900 2.36 down down correct
AMAL.US Amalgamated Financial Corp 20251111 0 28.13 28.73 27.89 28.42 161683 28.2998 up up correct
AMAT.US Applied Materials Inc 20251111 0 232.57 233.25 227 228.67 6237600 227.9384 down down correct
AMBA.US Ambarella Inc 20251111 0 92.65 95.72 92.04 93.53 809526 93.53 up down incorrect
AMCX.US AMC Networks Inc 20251111 0 8.15 8.22 7.77 7.8 554818 7.8 down up incorrect
AMD.US Advanced Micro Devices Inc 20251111 0 241.655 248.46 234.64 237.52 61336770 237.52 down down correct
AMGN.US Amgen Inc 20251111 0 323.42 338.55 323.42 338.45 3136543 333.7406 up up correct
AMKR.US Amkor Technology Inc 20251111 0 34.79 34.811 34.12 34.26 1647821 34.1892 down down correct
AMPG.US AmpliTech Group Inc 20251111 0 2.79 2.93 2.71 2.73 327900 2.73 down down correct
AMPGW.US AmpliTech Group Inc 20251111 0 0.172 0.29 0.1401 0.29 11160 0.29 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251111 0 26 27.21 26 27.16 541178 27.16 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251111 0 10.63 11.33 10.55 11.18 2607000 11.18 up up correct
AMRK.US A 20251111 0 27.0625 27.4851 25.3801 26.1204 943850 25.8279 down up incorrect
AMRN.US Amarin Corporation plc 20251111 0 15.9 16.3 15.44 16.09 68600 16.09 up down incorrect
AMSC.US American Superconductor Corporation 20251111 0 36.34 36.34 34.16 35.32 1494800 35.32 down down correct
AMSF.US AMERISAFE Inc 20251111 0 40.79 41.305 40.585 41.06 102188 40.6508 up up correct
AMST.US Amesite Inc 20251111 0 3.02 3.02 2.91 3.01 9300 3.01 down down correct
AMTB.US Amerant Bancorp Inc 20251111 0 17.51 17.98 17.51 17.83 473300 17.6686 up up correct
AMTX.US Aemetis Inc 20251111 0 2.09 2.225 2.08 2.16 958347 2.16 up up correct
AMWD.US American Woodmark Corporation 20251111 0 54.95 55.36 53.355 54.06 171408 54.06 down down correct
AMZN.US Amazon.com Inc 20251111 0 248.41 249.7499 247.23 249.1 23564061 249.1 up up correct
ANAB.US AnaptysBio Inc 20251111 0 33.03 34.615 32.2 33.56 733619 33.56 up up correct
ANDE.US The Andersons Inc 20251111 0 51.15 51.66 50.94 51.48 257070 51.2864 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251111 0 2.38 2.38 2.32 2.34 3376 2.34 down down correct
ANGI.US Angi Inc 20251111 0 11.46 11.7 11.095 11.28 904304 11.28 down down correct
ANGO.US AngioDynamics Inc 20251111 0 12.28 12.78 12.27 12.61 967992 12.61 up up correct
ANIK.US Anika Therapeutics Inc 20251111 0 10.06 10.165 9.89 10.13 119331 10.13 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251111 0 89.61 90.7251 86.815 88.54 427345 88.54 down down correct
ANIX.US Anixa Biosciences Inc 20251111 0 4.19 4.6 4.15 4.6 272600 4.6 up up correct
ANNX.US Annexon Inc 20251111 0 2.95 3.03 2.8601 2.97 935534 2.97 up up correct
ANY.US Sphere 3D Corp 20251111 0 0.591 0.616 0.56 0.589 33850 5.89 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251111 0 19.71 19.71 18.8385 18.93 361482 18.93 down down correct
AOUT.US American Outdoor Brands Inc 20251111 0 6.77 6.785 6.6301 6.7 33480 6.7 down down correct
APA.US APA Corporation 20251111 0 24.64 25.11 24.505 24.59 7741412 24.3584 down down correct
APDN.US Applied DNA Sciences Inc 20251111 0 3.31 3.48 3.31 3.42 35303 3.42 up up correct
APEI.US American Public Education Inc 20251111 0 37.2 37.28 33.49 34.6 840322 34.6 down down correct
API.US Agora Inc 20251111 0 3.46 3.52 3.45 3.49 244650 3.49 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251111 0 19.15 20.005 18.93 19.51 2141061 19.51 up down incorrect
APLT.US Applied Therapeutics Inc 20251111 0 0.82 0.9488 0.82 0.9201 1267204 0.9201 up down incorrect
APM.US Aptorum Group Limited 20251111 0 1.38 1.47 1.38 1.41 38792 1.41 up down incorrect
APOG.US Apogee Enterprises Inc 20251111 0 34.5 34.635 34.14 34.27 153660 34.0243 down down correct
APP.US AppLovin Corporation 20251111 0 647.4 647.87 583 594.91 7447000 594.91 down down correct
APPF.US AppFolio Inc 20251111 0 253.66 256.86 250.35 250.71 198547 250.71 down down correct
APPN.US Appian Corporation 20251111 0 42.54 44.645 42.3 44.22 1335298 44.22 up up correct
APPS.US Digital Turbine Inc 20251111 0 5.9 6.08 5.73 6.04 3105014 6.04 up up correct
APRE.US Aprea Therapeutics Inc 20251111 0 1.27 1.32 1.27 1.32 18838 1.32 up up correct
APVO.US Aptevo Therapeutics Inc 20251111 0 1.51 1.53 1.475 1.5 27029 27 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251111 0 1.86 1.87 1.7614 1.81 12108 1.81 down up incorrect
APYX.US Apyx Medical Corporation 20251111 0 4.03 4.16 3.8 4 179536 4 down down correct
AQB.US AquaBounty Technologies Inc 20251111 0 1.03 1.11 1.03 1.09 31700 1.09 up up correct
AQMS.US Aqua Metals Inc 20251111 0 6.71 7.06 6.44 6.58 270637 6.58 down down correct
AQST.US Aquestive Therapeutics Inc 20251111 0 5.49 5.75 5.4427 5.69 2855210 5.69 up up correct
ARAY.US Accuray Incorporated 20251111 0 1.17 1.19 1.15 1.17 931537 1.17
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251111 0 1.62 1.63 1.57 1.62 1217935 1.62
ARBEW.US Arbe Robotics Ltd. Warrant 20251111 0 0.22 0.2219 0.22 0.2205 12831 0.2205 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251111 0 0.325 0.325 0.3001 0.3001 4250 64.8216 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251111 0 1.64 1.75 1.6 1.75 3400 1.75 up up correct
ARCB.US ArcBest Corporation 20251111 0 66.33 66.35 64.48 65.65 224757 65.4572 down down correct
ARCC.US Ares Capital Corporation 20251111 0 20.29 20.415 20.23 20.31 2688609 19.8424 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251111 0 8.85 9.29 8.49 8.67 839985 8.67 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20251111 0 0.002 0.002 0.0002 0.0002 22100 0.0002 down up incorrect
ARDX.US Ardelyx Inc 20251111 0 5.65 6.175 5.56 6.13 4092983 6.13 up up correct
AREC.US American Resources Corporation 20251111 0 4.18 4.22 3.81 3.84 4385117 3.84 down down correct
ARGX.US argenx SE 20251111 0 872.49 893.518 870.05 889.64 280100 889.64 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251111 0 9.65 9.65 9.385 9.53 1672158 9.53 down down correct
ARKO.US Arko Corp 20251111 0 4.41 4.48 4.395 4.47 370800 4.4393 up up correct
ARKOW.US Arko Corp 20251111 0 0.0104 0.0115 0.0091 0.0114 46957 0.0114 up up correct
ARKR.US Ark Restaurants Corp 20251111 0 7.0039 7.21 7.0039 7.21 870 7.21 up up correct
ARLP.US Alliance Resource Partners L.P 20251111 0 24.73 24.99 24.41 24.68 322542 24.0766 down down correct
AROW.US Arrow Financial Corporation 20251111 0 30.32 31.27 29.88 30.98 66968 30.424 up up correct
ARQQ.US Arqit Quantum Inc 20251111 0 30.9 32.32 30.62 31.41 345800 31.41 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251111 0 0.401 0.46 0.36 0.3611 142168 0.3611 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251111 0 23.62 24.12 23.39 24.03 1632500 24.03 up up correct
ARRY.US Array Technologies Inc 20251111 0 9.24 9.48 9.055 9.21 8253630 9.21 down down correct
ARTL.US Artelo Biosciences Inc 20251111 0 1.93 2.14 1.8 1.96 684843 1.96 up up correct
ARTNA.US Artesian Resources Corporation 20251111 0 32.66 32.69 32.36 32.42 21100 31.8026 down down correct
ARTW.US Art's 20251111 0 2.4 2.42 2.39 2.4 27150 2.4
ARVN.US Arvinas Inc 20251111 0 11.19 11.51 11.09 11.21 2169369 11.21 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251111 0 39.45 41.52 38.93 41.5 1171322 41.5 up down incorrect
ASLE.US AerSale Corporation 20251111 0 6.11 6.16 5.96 6.12 669784 6.12 up down incorrect
ASMB.US Assembly Biosciences Inc 20251111 0 32.11 33.26 31.02 33.13 65300 33.13 up up correct
ASML.US ASML Holding N.V 20251111 0 1031.77 1036.975 1017.78 1022.42 1025984 1021.0732 down down correct
ASO.US Academy Sports and Outdoors Inc 20251111 0 44.75 45.39 43.95 44 1079409 43.8943 down down correct
ASPC.US Alpha Capital Acquisition Company 20251111 0 11.35 11.35 10.35 10.82 600 10.82 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20251111 0 11.21 11.21 10.81 10.81 1308 10.81 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20251111 0 9.64 10.08 9.21 9.82 26807 9.82 up up correct
ASPU.US Aspen Group Inc 20251111 0 0.1083 0.1374 0.1083 0.1351 166208 0.1351 up up correct
ASRT.US Assertio Holdings Inc 20251111 0 0.788 0.95 0.7836 0.9203 299738 13.8045 up down incorrect
ASRV.US AmeriServ Financial Inc 20251111 0 3.08 3.11 3.04 3.11 22705 3.0817 up up correct
ASTC.US Astrotech Corporation 20251111 0 3.3 3.39 3.18 3.26 20107 3.26 down down correct
ASTE.US Astec Industries Inc 20251111 0 46.18 46.29 44.51 44.63 154704 44.63 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251111 0 3.77 3.775 3.68 3.73 1133327 3.73 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251111 0 0.1462 0.159 0.1307 0.159 54308 0.159 up up correct
ASTS.US AST SpaceMobile Inc 20251111 0 67.87 71.5 66.86 67.89 12464900 67.89 up up correct
ASUR.US Asure Software Inc 20251111 0 8.06 8.4 8.0504 8.31 86051 8.31 up up correct
ASYS.US Amtech Systems Inc 20251111 0 7.47 7.81 7.38 7.75 174100 7.75 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251111 0 4.31 4.56 4.24 4.43 3774267 4.43 up up correct
ATEC.US Alphatec Holdings Inc 20251111 0 20.41 21.0399 20.396 20.72 2304438 20.72 up up correct
ATER.US Aterian Inc 20251111 0 0.86 0.87 0.845 0.857 18200 0.857 down down correct
ATEX.US Anterix Inc 20251111 0 18.18 18.22 17.82 18 112579 18 down down correct
ATHA.US Athira Pharma Inc 20251111 0 4.54 4.735 4.33 4.625 13124 4.625 up up correct
ATHE.US Alterity Therapeutics Limited 20251111 0 3.82 3.82 3.66 3.67 2962 3.67 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251111 0 51.08 52.25 50.5 51.69 88571 51.69 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251111 0 24.78 24.88 24.72 24.778 6600 24.3974 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251111 0 24.05 24.2 24.05 24.2 4200 23.2645 up up correct
ATLO.US Ames National Corporation 20251111 0 21.26 21.26 21.0392 21.21 5048 20.8339 down down correct
ATMH.US All Things Mobile Analytic Inc 20251111 0 0.067 0.067 0.067 0.067 0 0.067
ATNI.US ATN International Inc 20251111 0 19.7 20.54 18.605 19.83 78423 19.5977 up down incorrect
ATOM.US Atomera Incorporated 20251111 0 2.5 2.5565 2.4327 2.45 436674 2.45 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251111 0 0.84 0.85 0.81 0.8277 15748 12.4155 down down correct
ATRA.US Atara Biotherapeutics Inc 20251111 0 12.24 12.89 12.045 12.56 61200 12.56 up up correct
ATRC.US AtriCure Inc 20251111 0 32.16 33.2 32.16 32.86 466230 32.86 up down incorrect
ATRO.US Astronics Corporation 20251111 0 47.8 48 46.63 47.94 319100 47.94 up up correct
ATXI.US Avenue Therapeutics Inc 20251111 0 0.78 0.8153 0.78 0.8 921 0.8 up down incorrect
ATXS.US Astria Therapeutics Inc 20251111 0 12.55 12.64 12.3951 12.51 1222162 12.51 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251111 0 32.7 32.985 32.4119 32.72 604437 32.0531 up up correct
AUDC.US AudioCodes Ltd 20251111 0 9.4 9.5599 9.2616 9.44 139590 9.181 up up correct
AUID.US Ipsidy Inc. Common Stock 20251111 0 2.36 2.5799 2.3 2.53 113345 2.53 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251111 0 14.82 15.7 14.75 15.68 2515700 15.68 up up correct
AUR.US Aurora Innovation Inc 20251111 0 4.31 4.36 4.22 4.26 12760600 4.26 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251111 0 5.5 5.68 5.48 5.66 118143 5.66 up up correct
AUROW.US Aurora Innovation Inc 20251111 0 0.39 0.39 0.32 0.3472 26372 0.3472 down down correct
AUTL.US Autolus Therapeutics plc 20251111 0 1.35 1.52 1.34 1.5 2505511 1.5 up up correct
AUUD.US Auddia Inc 20251111 0 1.25 1.25 1.16 1.18 45500 1.18 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251111 0 8.95 9.015 8.81 8.98 916776 8.98 up up correct
AVAV.US AeroVironment Inc 20251111 0 329.19 333.1 324.04 328.09 496545 328.09 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251111 0 18.77 18.865 18.712 18.83 1015081 18.83 up up correct
AVGO.US Broadcom Inc 20251111 0 358.97 361.885 349.67 351.96 16446801 351.2878 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251111 0 3.34 3.405 3.32 3.38 295150 3.38 up up correct
AVNW.US Aviat Networks Inc 20251111 0 23.39 23.79 22.68 22.73 95643 22.73 down down correct
AVO.US Mission Produce Inc 20251111 0 12.69 12.78 12.455 12.66 408550 12.66 down down correct
AVPT.US Avepoint Inc 20251111 0 12.69 13.06 12.62 12.96 1535600 12.96 up up correct
AVT.US Avnet Inc 20251111 0 47.21 47.27 46.62 46.66 757600 46.0669 down down correct
AVTX.US Avalo Therapeutics Inc 20251111 0 15 15.915 15 15.5 394194 15.5 up up correct
AVXL.US Anavex Life Sciences Corp 20251111 0 6.59 6.95 6.49 6.85 2288900 6.85 up up correct
AWRE.US Aware Inc 20251111 0 2.4799 2.495 2.4001 2.465 24818 2.465 down down correct
AXGN.US AxoGen Inc 20251111 0 24 24.92 23.62 24.46 529600 24.46 up down incorrect
AXON.US Axon Enterprise Inc 20251111 0 583.16 585 561.92 572.18 1240000 572.18 down down correct
AXSM.US Axsome Therapeutics Inc 20251111 0 137.21 142.19 137 139.61 551700 139.61 up up correct
AXTI.US AXT Inc 20251111 0 10.44 10.98 10.2442 10.56 3641386 10.56 up up correct
AYTU.US Aytu Biopharma Inc 20251111 0 2.09 2.155 2.05 2.1 36491 2.1 up up correct
AZN.US AstraZeneca PLC 20251111 0 88.19 89.32 88 89.09 2481600 176.325 up up correct
BAC.US PQ 20251111 0 17.88 17.8825 17.75 17.82 75653 17.555 down down correct
BAND.US Bandwidth Inc 20251111 0 14.74 14.91 14.61 14.66 133835 14.66 down down correct
BANF.US BancFirst Corporation 20251111 0 112.63 113.98 111.23 112.9 108576 112.3881 up up correct
BANR.US Banner Corporation 20251111 0 61.82 62.34 61.52 61.91 263404 61.4194 up up correct
BANX.US StoneCastle Financial Corp 20251111 0 21.24 21.3 21.04 21.22 6800 20.0392 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251111 0 2.65 2.65 2.5633 2.61 3931 2.61 down down correct
BATRA.US The Liberty Braves Group 20251111 0 42.75 43.115 42.7 42.81 35300 42.81 up up correct
BATRK.US The Liberty Braves Group 20251111 0 39.1 39.64 38.85 39.51 266300 39.51 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20251111 0 7.14 7.24 7.02 7.14 1173800 7.14
BBCP.US Concrete Pumping Holdings Inc 20251111 0 6.29 6.35 6.11 6.26 144045 6.26 down down correct
BBGI.US Beasley Broadcast Group Inc 20251111 0 4.38 4.82 4.3 4.32 48124 4.32 down down correct
BBIG.US Vinco Ventures Inc 20251111 0 0.0007 0.002 0.0005 0.002 3859 0.002 up down incorrect
BBIO.US BridgeBio Pharma Inc 20251111 0 63.12 66.72 62.06 66.58 2578700 66.58 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20251111 0 1.74 1.784 1.66 1.73 29600 1.73 down down correct
BBSI.US Barrett Business Services Inc 20251111 0 34.83 34.895 34.065 34.69 272233 34.6089 down down correct
BCAB.US BioAtla Inc 20251111 0 0.65 0.7098 0.631 0.6821 511113 0.6821 up up correct
BCBP.US BCB Bancorp Inc 20251111 0 7.73 7.8 7.6956 7.79 88785 7.7158 up up correct
BCDA.US BioCardia Inc 20251111 0 1.3223 1.33 1.2788 1.33 32025 1.33 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251111 0 0.65 0.68 0.64 0.6558 3394 0.6558 up down incorrect
BCML.US BayCom Corp 20251111 0 27.98 28.09 27.64 28.09 7863 27.8183 up down incorrect
BCOR.US Blucora Inc 20251111 0 30.31 30.322 30.16 30.322 400 29.4346 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251111 0 10.75 10.84 10.75 10.84 201 10.84 up up correct
BCPC.US Balchem Corporation 20251111 0 154.44 157.4 154.44 156.11 95591 155.1554 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251111 0 7.17 7.328 7.11 7.23 3663807 7.23 up up correct
BCTX.US BriaCell Therapeutics Corp 20251111 0 10.87 10.9899 10.4245 10.54 33593 10.54 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251111 0 0.0574 0.059 0.05 0.059 71611 0.059 up up correct
BCYC.US Bicycle Therapeutics plc 20251111 0 6.57 6.88 6.46 6.83 264116 6.83 up up correct
BDSX.US Biodesix Inc 20251111 0 7.59 8.3594 7.59 8.34 54269 8.34 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251111 0 4.36 4.645 4.3 4.62 1351055 4.62 up down incorrect
BEAM.US Beam Therapeutics Inc 20251111 0 21.65 22.94 21.33 22.48 1736856 22.48 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251111 0 1.69 1.72 1.62 1.72 33937 1.72 up up correct
BEEM.US Beam Global 20251111 0 2.31 2.325 2.05 2.14 287900 2.14 down down correct
BELFA.US Bel Fuse Inc 20251111 0 142.62 142.62 130.99 131.68 10671 131.6349 down down correct
BELFB.US Bel Fuse Inc 20251111 0 165.01 166.28 151.25 152.12 219358 152.0648 down down correct
BFC.US Bank First Corporation 20251111 0 125.11 126.03 123.58 125.71 27520 125.2729 up up correct
BFIN.US BankFinancial Corporation 20251111 0 11.29 11.45 11.29 11.41 21204 11.3102 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251111 0 1.01 1.13 1.01 1.04 157042 1.04 up up correct
BFST.US Business First Bancshares Inc 20251111 0 25.21 25.44 25.04 25.32 53755 25.0395 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251111 0 1.55 1.55 1.46 1.51 43386 1.51 down down correct
BHF.US Brighthouse Financial Inc 20251111 0 65.95 66.11 65.79 65.83 2078166 65.83 down down correct
BHFAL.US Brighthouse Financial Inc 20251111 0 17.74 18.19 17.51 17.74 79010 16.9693
BHFAM.US Brighthouse Financial Inc 20251111 0 12.02 12.2 11.82 11.96 70800 11.6552 down down correct
BHFAN.US Brighthouse Financial Inc 20251111 0 13.73 14 13.63 13.65 81200 13.2969 down down correct
BHFAO.US Brighthouse Financial Inc 20251111 0 17.3 17.48 16.84 17.05 108000 16.6003 down down correct
BHFAP.US Brighthouse Financial Inc 20251111 0 16.8 17.07 16.68 16.7 132000 16.2579 down down correct
BIDU.US Baidu Inc 20251111 0 133.02 133.51 130.31 131.95 3450100 131.95 down up incorrect
BIIB.US Biogen Inc 20251111 0 156.76 159.95 154.2 159.56 1504500 159.56 up down incorrect
BILI.US Bilibili Inc 20251111 0 27.42 27.58 26.86 27.14 2111879 27.14 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20251111 0 1.74 1.97 1.74 1.93 585339 1.93 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251111 0 6.08 6.25 5.92 5.95 77887 5.95 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251111 0 3.47 3.55 3.31 3.37 58306500 3.37 down down correct
BIVI.US BioVie Inc 20251111 0 1.54 1.57 1.5 1.51 30316 1.51 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251111 0 1.53 1.75 1.53 1.73 19325 6.92 up up correct
BJRI.US BJ's Restaurants Inc 20251111 0 36.2 36.495 35.96 36.22 321706 36.22 up up correct
BKNG.US Booking Holdings Inc 20251111 0 4973 5071.8799 4958.3999 5050.6499 203600 5029.5316 up up correct
BKR.US Baker Hughes Company 20251111 0 48.93 49.5 48.74 48.95 5780700 48.766 up up correct
BKSC.US Bank of South Carolina Corporation 20251111 0 17.06 17.45 17.06 17.1 4313 16.8534 up up correct
BKYI.US BIO 20251111 0 0.77 0.8761 0.76 0.822 2850928 0.822 up up correct
BL.US BlackLine Inc 20251111 0 54.12 55.41 54.09 55.27 649539 55.27 up up correct
BLBD.US Blue Bird Corporation 20251111 0 51.46 51.6075 50.51 50.75 317983 50.75 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251111 0 7.05 7.87 7.05 7.62 185800 7.62 up up correct
BLDP.US Ballard Power Systems Inc 20251111 0 3.54 3.57 3.39 3.57 5931602 3.57 up up correct
BLFS.US BioLife Solutions Inc 20251111 0 26.42 26.63 25.84 26.04 367402 26.04 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251111 0 8.05 8.22 8.05 8.16 30134 8.16 up down incorrect
BLIN.US Bridgeline Digital Inc 20251111 0 1.165 1.18 1.15 1.16 25724 1.16 down down correct
BLKB.US Blackbaud Inc 20251111 0 58.75 59.59 58.02 58.78 311440 58.78 up up correct
BLMN.US Bloomin' Brands Inc 20251111 0 6.36 6.495 6.275 6.35 2352809 6.35 down down correct
BLNK.US Blink Charging Co 20251111 0 1.64 1.64 1.54 1.61 1919400 1.61 down down correct
BLRX.US BioLineRx Ltd 20251111 0 3.46 3.52 3.31 3.34 11800 3.34 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251111 0 5.54 5.81 5.45 5.63 1039283 5.63 up down incorrect
BMBL.US Bumble Inc 20251111 0 4.11 4.13 3.91 4 3451619 4 down down correct
BMEA.US Biomea Fusion Inc 20251111 0 1.37 1.405 1.3335 1.4 1026373 1.4 up up correct
BMRA.US Biomerica Inc 20251111 0 2.48 2.555 2.48 2.53 13046 2.53 up down incorrect
BMRC.US Bank of Marin Bancorp 20251111 0 26.07 26.45 25.63 26.09 44186 25.8535 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251111 0 53 54.97 52.855 54.93 2312282 54.93 up up correct
BNGO.US Bionano Genomics Inc 20251111 0 1.64 1.67 1.6 1.62 194338 1.62 down down correct
BNR.US Burning Rock Biotech Limited 20251111 0 12.43 12.655 11.7 11.94 9909 11.94 down down correct
BNTC.US Benitec Biopharma Inc 20251111 0 13.26 13.85 12.94 13.26 476196 13.26
BNTX.US BioNTech SE 20251111 0 105.37 109.96 105.37 108.65 1304200 108.65 up up correct
BOKF.US BOK Financial Corporation 20251111 0 108.51 110.64 107.73 109.8 187954 108.6469 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251111 0 4.885 4.885 4.66 4.81 36733 4.81 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251111 0 1.95 2 1.94 1.96 6567 1.96 up up correct
BOOM.US DMC Global Inc 20251111 0 6.17 6.21 6.02 6.12 163217 6.12 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251111 0 5.05 5.11 4.9 5.03 125900 5.03 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251111 0 17.008 17.46 16.55 17.2 2205 17.0198 up down incorrect
BOXL.US Boxlight Corporation 20251111 0 1.24 1.26 1.09 1.11 41991 6.66 down up incorrect
BPOP.US Popular Inc 20251111 0 114.97 116.385 113.6636 116.17 595316 115.426 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251111 0 25.15 25.15 25.15 25.15 256 24.6454
BPRN.US The Bank of Princeton 20251111 0 33.69 33.69 33.4 33.46 3769 33.1505 down down correct
BPTH.US Bio 20251111 0 0.09 0.1 0.09 0.09 40200 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251111 0 15.64 15.68 15.61 15.61 6600 14.8449 down down correct
BPYPN.US Brookfield Property Partners L.P 20251111 0 13.99 14.01 13.851 13.99 12800 13.2803
BPYPO.US Brookfield Property Partners L.P 20251111 0 14.94 15 14.94 15 2900 14.2199 up up correct
BPYPP.US Brookfield Property Partners L.P 20251111 0 15.26 15.32 15.065 15.32 8600 14.551 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251111 0 2.11 2.1199 2.02 2.1 22412 2.1 down up incorrect
BRID.US Bridgford Foods Corporation 20251111 0 7.6 7.6 7.6 7.6 100 7.6
BRKR.US Bruker Corporation 20251111 0 40.6 41.81 40.5001 41.73 2282087 41.6866 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251111 0 2.27 2.346 2.13 2.18 64984 2.18 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251111 0 1.32 1.45 1.32 1.41 34870 1.41 up up correct
BRY.US Berry Corporation 20251111 0 3.35 3.48 3.35 3.44 592130 3.4096 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20251111 0 28.1 28.78 27.97 28.57 1048500 28.57 up down incorrect
BSBK.US Bogota Financial Corp 20251111 0 8.41 8.7499 8.3 8.44 8021 8.44 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251111 0 14.816 15.05 14.75 15.03 12446 14.6428 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251111 0 0.013 0.013 0.012 0.013 1396000 0.013
BSRR.US Sierra Bancorp 20251111 0 29.47 29.91 29.19 29.89 42481 29.6848 up up correct
BSVN.US Bank7 Corp 20251111 0 41.33 41.56 41 41.56 4600 41.3039 up down incorrect
BSY.US Bentley Systems Incorporated 20251111 0 46.18 46.35 44.745 44.97 1984100 44.8961 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20251111 0 1.9 2.07 1.87 2.02 694705 2.02 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20251111 0 1.7 1.74 1.66 1.72 41211 1.72 up up correct
BTBDW.US BT Brands Inc. Warrant 20251111 0 0.1695 0.195 0.1694 0.1919 3600 0.1919 up up correct
BTBT.US Bit Digital Inc 20251111 0 3 3.01 2.9 2.95 33337800 2.95 down down correct
BTCS.US BTCS Inc. Common Stock 20251111 0 3.05 3.07 2.93 2.93 935103 2.93 down down correct
BTCY.US Biotricity Inc. Common Stock 20251111 0 0.5799 0.5799 0.5451 0.5451 25361 0.5451 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251111 0 7.11 7.12 7.01 7.01 770600 6.7903 down down correct
BUSE.US First Busey Corporation 20251111 0 22.93 23.14 22.8 23.03 244409 22.7971 up up correct
BVS.US Bioventus Inc 20251111 0 7.49 7.77 7.49 7.7 426238 7.7 up down incorrect
BWAY.US BrainsWay Ltd 20251111 0 15.33 15.915 14.75 15.18 360400 7.59 down down correct
BWB.US Bridgewater Bancshares Inc 20251111 0 16.79 17.01 16.69 16.83 40334 16.83 up up correct
BWEN.US Broadwind Inc 20251111 0 2.1 2.12 1.98 2.05 80263 2.05 down down correct
BWFG.US Bankwell Financial Group Inc 20251111 0 44.65 46 44.65 45.09 19393 44.9093 up up correct
BWMN.US Bowman Consulting Group Ltd 20251111 0 34.77 35.57 33.66 34.77 168226 34.77
BWMX.US Betterware de Mexico S.A.B. de C.V 20251111 0 14.24 14.38 14.028 14.22 14300 14.22 down down correct
BYND.US Beyond Meat Inc 20251111 0 1.25 1.34 1.18 1.22 82885172 1.22 down up incorrect
BYRN.US Byrna Technologies Inc 20251111 0 18.2 18.66 17.71 17.94 284928 17.94 down down correct
BYSI.US BeyondSpring Inc 20251111 0 1.98 2.21 1.92 2.2 42505 2.2 up up correct
BZ.US Kanzhun Ltd ADR 20251111 0 21.23 21.36 21 21.11 3330218 21.11 down down correct
BZUN.US Baozun Inc 20251111 0 3.18 3.21 3.13 3.18 81229 3.18
CAAS.US China Automotive Systems Inc 20251111 0 4.19 4.2001 4.13 4.17 23297 4.17 down down correct
CABA.US Cabaletta Bio Inc 20251111 0 2.45 2.6689 2.44 2.47 3631345 2.47 up up correct
CAC.US Camden National Corporation 20251111 0 38.78 39.32 38.38 39.22 37986 38.8534 up up correct
CACC.US Credit Acceptance Corporation 20251111 0 436.53 444.6999 433.65 439.82 160265 439.82 up up correct
CADCX.US CADCX 20251111 0 24.93 24.93 24.93 24.93 0 24.471
CADE.US PA 20251111 0 21.08 21.2 21.08 21.17 2729 20.8296 up up correct
CADEX.US CADEX 20251111 0 25.05 25.05 25.05 25.05 0 24.379
CADFX.US CION Ares Diversified Credit Fund W 20251111 0 25.32 25.32 25.32 25.32 0 24.8111
CADL.US Candel Therapeutics Inc. Common Stock 20251111 0 5.02 5.13 4.97 5.02 569213 5.02
CADSX.US CADSX 20251111 0 25.17 25.17 25.17 25.17 0 24.684
CADUX.US CADUX 20251111 0 25.3 25.3 25.3 25.3 0 24.761
CADWX.US CADWX 20251111 0 25.13 25.13 25.13 25.13 0 24.624
CAKE.US The Cheesecake Factory Incorporated 20251111 0 46.01 46.31 45.53 45.87 983100 45.6534 down up incorrect
CALA.US Calithera Biosciences Inc 20251111 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251111 0 88.67 90.37 88.67 89.93 642207 89.1555 up up correct
CAMP.US CalAmp Corp 20251111 0 4.15 4.48 3.99 4.13 64400 4.13 down up incorrect
CAMT.US Camtek Ltd 20251111 0 110.5 110.86 102.71 104.1 824423 104.1 down down correct
CAN.US Canaan Inc 20251111 0 1.13 1.15 1.08 1.11 22558200 1.11 down down correct
CAPR.US Capricor Therapeutics Inc 20251111 0 5.89 6.39 5.66 6.2 2646991 6.2 up up correct
CAR.US Avis Budget Group Inc 20251111 0 142.89 144.38 140.54 143.83 879700 143.83 up up correct
CARE.US Carter Bankshares Inc 20251111 0 17.4 17.63 17.285 17.58 54040 17.58 up up correct
CARG.US CarGurus Inc 20251111 0 35 35.49 34.48 34.63 807598 34.63 down up incorrect
CARV.US Carver Bancorp Inc 20251111 0 3.51 3.65 3.48 3.615 14145 3.615 up up correct
CASH.US Meta Financial Group Inc 20251111 0 69.45 69.72 68.53 69.02 117168 68.9728 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20251111 0 1.34 1.45 1.31 1.38 25100 1.38 up up correct
CASS.US Cass Information Systems Inc 20251111 0 41.08 41.87 40.63 41.75 89746 41.1457 up up correct
CASY.US Casey's General Stores Inc 20251111 0 534.36 540.1 531.63 539.46 180314 538.957 up up correct
CATY.US Cathay General Bancorp 20251111 0 47.1 47.6 46.78 47.08 363400 46.4117 down down correct
CBAN.US Colony Bankcorp Inc 20251111 0 16.13 16.51 16.1 16.39 33238 16.2952 up up correct
CBAT.US CBAK Energy Technology Inc 20251111 0 0.9245 0.95 0.9 0.941 236032 0.941 up up correct
CBFV.US CB Financial Services Inc 20251111 0 33.99 33.99 33.2801 33.83 2892 33.3203 down down correct
CBIO.US Catalyst Biosciences Inc 20251111 0 13.1 13.25 13 13.25 58900 13.25 up up correct
CBNK.US Capital Bancorp Inc 20251111 0 27.81 28.12 27.57 28 20527 27.8976 up up correct
CBOE.US Cboe Global Markets Inc 20251111 0 261.9 261.9 256.98 259.25 840500 257.89 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251111 0 29 29.56 28.6 29.31 1439255 29.1103 up up correct
CBSH.US Commerce Bancshares Inc 20251111 0 54.13 54.65 53.81 54.32 901530 51.1975 up up correct
CCAP.US Crescent Capital BDC Inc 20251111 0 13.9 14.25 13.9 14.24 84700 13.8292 up down incorrect
CCB.US Coastal Financial Corporation 20251111 0 107.19 108.64 106.405 108.22 61940 108.22 up down incorrect
CCBG.US Capital City Bank Group Inc 20251111 0 40.92 41.33 40.435 40.9 57242 40.6463 down down correct
CCCC.US C4 Therapeutics Inc 20251111 0 2.34 2.485 2.32 2.48 685700 2.48 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251111 0 21.81 21.94 21.7 21.87 85400 21.0975 up up correct
CCEL.US Cryo 20251111 0 4.22 4.24 4.02 4.04 10014 4.04 down down correct
CCEP.US Coca 20251111 0 92.3 93.36 91.79 93.16 1432060 91.7015 up up correct
CCLFX.US CCLFX 20251111 0 10.59 10.59 10.59 10.59 0 10.3109
CCNE.US CNB Financial Corporation 20251111 0 24.94 25.17 24.75 25.15 59321 24.8165 up up correct
CCNEP.US CNB Financial Corporation 20251111 0 25.01 25.01 25 25 1400 24.1286 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20251111 0 21.74 22.82 20.49 20.62 2464500 20.5772 down down correct
CCRN.US Cross Country Healthcare Inc 20251111 0 12.24 12.71 12.24 12.43 403314 12.43 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251111 0 24.76 24.76 24.03 24.12 203246 24.12 down down correct
CD.US Chindata Group Holdings Limited 20251111 0 11.76 12.04 10.155 11.06 225300 11.06 down down correct
CDLX.US Cardlytics Inc 20251111 0 1.41 1.476 1.3801 1.47 451934 1.47 up up correct
CDNA.US CareDx Inc 20251111 0 16.88 17.092 16.6 16.78 1134467 16.78 down down correct
CDNS.US Cadence Design Systems Inc 20251111 0 326.53 326.79 316.22 318.51 1905835 318.51 down up incorrect
CDTX.US Cidara Therapeutics Inc 20251111 0 104.57 108.33 102.1449 108.19 626681 108.19 up down incorrect
CDW.US CDW Corporation 20251111 0 143.53 144.01 140.98 142.67 1484100 141.3238 down up incorrect
CDXS.US Codexis Inc 20251111 0 1.74 1.91 1.74 1.8 3754953 1.8 up up correct
CDZI.US Cadiz Inc 20251111 0 4.77 4.855 4.585 4.61 557188 4.61 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251111 0 19.36 19.37 19.28 19.37 2800 18.8259 up up correct
CEDAX.US CEDAX 20251111 0 21.75 21.75 21.75 21.75 0 20.9554
CEDTX.US CEDTX 20251111 0 21.6 21.6 21.6 21.6 0 20.8343
CELC.US Celcuity Inc 20251111 0 76.05 79.47 76.05 79.165 576286 79.165 up up correct
CELH.US Celsius Holdings Inc 20251111 0 44.77 44.84 43.17 43.73 8091200 43.73 down down correct
CELU.US Celularity Inc 20251111 0 1.746 1.79 1.6 1.72 79623 1.72 down down correct
CELUW.US Celularity Inc 20251111 0 0.0205 0.0245 0.0154 0.0245 11803 0.0245 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251111 0 0.1198 0.12 0.0945 0.1017 9395 0.1017 down down correct
CENT.US Central Garden & Pet Company 20251111 0 31.9 32.21 31.57 31.59 59480 31.59 down up incorrect
CENTA.US Central Garden & Pet Company 20251111 0 28.7 29.14 28.17 28.56 291907 28.56 down up incorrect
CENX.US Century Aluminum Company 20251111 0 29.87 29.88 26.97 27.88 10146610 27.88 down down correct
CERS.US Cerus Corporation 20251111 0 1.61 1.76 1.59 1.65 1423023 1.65 up up correct
CERT.US Certara Inc 20251111 0 8.57 8.62 8.13 8.58 3173985 8.58 up up correct
CETX.US Cemtrex Inc 20251111 0 4.84 5.05 4.837 5.05 31800 5.05 up down incorrect
CETXP.US Cemtrex Inc 20251111 0 0.1751 0.1751 0.17 0.17 1632 0.17 down down correct
CEVA.US CEVA Inc 20251111 0 26.99 26.99 25.69 26.08 509774 26.08 down down correct
CFBK.US CF Bankshares Inc 20251111 0 22.42 22.83 22.42 22.7 20500 22.6244 up down incorrect
CFFI.US C&F Financial Corporation 20251111 0 70.7 71.25 70.48 70.9 3522 70.4559 up up correct
CFFN.US Capitol Federal Financial Inc 20251111 0 6.27 6.37 6.24 6.37 598564 6.2619 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251111 0 23.38 24.505 23.125 24.45 6108200 24.45 up up correct
CG.US The Carlyle Group Inc 20251111 0 52.42 54.2 52.2 53.9 2630399 53.5535 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251111 0 17.96 18.05 17.861 18.04 17300 17.7436 up up correct
CGBD.US TCG BDC Inc 20251111 0 11.87 12.13 11.87 12.06 416122 11.6805 up down incorrect
CGC.US Canopy Growth Corporation 20251111 0 1.26 1.26 1.19 1.2 22652800 1.2 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20251111 0 22.46 22.46 22.46 22.46 0 22.0688
CGEM.US Cullinan Oncology Inc 20251111 0 7.39 7.885 7.25 7.8 643907 7.8 up down incorrect
CGEN.US Compugen Ltd 20251111 0 1.67 1.74 1.65 1.72 182356 1.72 up up correct
CGNT.US Cognyte Software Ltd 20251111 0 8.47 8.59 8.41 8.54 125038 8.54 up up correct
CGNX.US Cognex Corporation 20251111 0 38.63 39.04 38.3 38.4 2044100 38.2578 down down correct
CGO.US Calamos Global Total Return Fund 20251111 0 11.7 11.89 11.61 11.81 31300 11.4926 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251111 0 1.69 1.795 1.6755 1.75 828798 1.75 up up correct
CHCI.US Comstock Holding Companies Inc 20251111 0 15.56 16.94 15.44 16.84 42917 16.84 up up correct
CHCO.US City Holding Company 20251111 0 121.01 122.945 120.42 122.41 50505 121.5437 up up correct
CHDN.US Churchill Downs Incorporated 20251111 0 100.02 101.74 98.945 99.43 406588 99.0455 down down correct
CHEF.US The Chefs' Warehouse Inc 20251111 0 62.53 62.935 61.2267 61.58 270541 61.58 down down correct
CHEK.US Check 20251111 0 1.68 1.68 1.55 1.55 76200 1.55 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251111 0 11.18 11.22 11.13 11.19 119800 10.8083 up up correct
CHKP.US Check Point Software Technologies Ltd 20251111 0 200.825 206.43 200.825 204.39 625054 204.39 up up correct
CHMG.US Chemung Financial Corporation 20251111 0 50.5 51.39 50.24 51.39 4562 51.1016 up up correct
CHNR.US China Natural Resources Inc 20251111 0 4.045 4.2 3.96 4.04 14388 4.04 down up incorrect
CHRS.US Coherus BioSciences Inc 20251111 0 1.26 1.36 1.26 1.35 2101872 1.35 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251111 0 150.37 152.93 150.05 150.7 2171800 149.5876 up up correct
CHSCL.US CHS Inc 20251111 0 25.58 25.64 25.57 25.61 14953 25.1443 up up correct
CHSCM.US CHS Inc 20251111 0 25.01 25.04 25 25.02 2660 24.5981 up up correct
CHSCN.US CHS Inc 20251111 0 25.31 25.3154 25.17 25.2351 14643 24.7922 down down correct
CHSCO.US CHS Inc 20251111 0 26.66 26.7443 26.6501 26.6975 11557 26.2016 up up correct
CHSCP.US CHS Inc 20251111 0 28.34 28.71 28.34 28.5194 3258 28.0159 up up correct
CHTR.US Charter Communications Inc 20251111 0 212.11 212.69 208.37 209.22 1352400 209.22 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251111 0 7.55 7.58 7.49 7.55 187500 7.3536
CHY.US Calamos Convertible and High Income Fund 20251111 0 11.71 11.73 11.64 11.69 121700 11.2939 down down correct
CIFR.US Cipher Mining Inc 20251111 0 19.01 19.28 18.02 18.67 34972396 18.67 down down correct
CIFRW.US Cipher Mining Inc 20251111 0 7.95 7.95 6.5 7.23 543549 7.2123 down down correct
CIGI.US Colliers International Group Inc 20251111 0 152.21 153.39 150.5367 151.97 53818 151.8178 down down correct
CINF.US Cincinnati Financial Corporation 20251111 0 166.77 168 165.56 166.13 397400 165.266 down up incorrect
CIVB.US Civista Bancshares Inc 20251111 0 21.99 22.05 21.83 21.84 31451 21.6819 down down correct
CIZN.US Citizens Holding Company 20251111 0 6.67 6.7 6.67 6.7 800 6.7 up up correct
CLAR.US Clarus Corporation 20251111 0 3.59 3.67 3.56 3.57 102222 3.5437 down down correct
CLBK.US Columbia Financial Inc 20251111 0 15.47 15.56 14.91 15.33 92512 15.33 down down correct
CLBT.US Cellebrite DI 20251111 0 15.66 15.745 15.415 15.7 995700 15.7 up up correct
CLDX.US Celldex Therapeutics Inc 20251111 0 22.26 24.77 22.1 24.37 1507200 24.37 up up correct
CLFD.US Clearfield Inc 20251111 0 32.72 32.72 32.065 32.23 75362 32.23 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251111 0 1.94 1.94 1.89 1.9 10350 1.9 down down correct
CLIR.US ClearSign Technologies Corporation 20251111 0 0.95 0.95 0.85 0.8591 135916 0.8591 down down correct
CLLS.US Cellectis S.A 20251111 0 3.6 3.78 3.6 3.72 105305 3.72 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251111 0 19.19 19.7603 19.04 19.28 582105 19.28 up up correct
CLNE.US Clean Energy Fuels Corp 20251111 0 2.34 2.365 2.265 2.28 1068911 2.28 down down correct
CLNN.US Clene Inc 20251111 0 9.94 10.0126 9.385 9.55 56574 9.55 down down correct
CLNNW.US Clene Inc 20251111 0 0.006 0.0075 0.006 0.0074 19609 0.0074 up up correct
CLOV.US Clover Health Investments Corp 20251111 0 2.6 2.63 2.52 2.55 4962641 2.55 down down correct
CLPS.US CLPS Incorporation 20251111 0 0.857 0.91 0.857 0.86 9462 0.86 up up correct
CLPT.US ClearPoint Neuro Inc 20251111 0 16.6 17.78 16 17.4 991512 17.4 up up correct
CLRB.US Cellectar Biosciences Inc 20251111 0 3.54 3.6399 3.5 3.56 40295 3.56 up up correct
CLRO.US ClearOne Inc 20251111 0 5.07 5.2701 5.07 5.2701 4266 5.2701 up up correct
CLSD.US Clearside Biomedical Inc 20251111 0 3.68 3.915 3.66 3.795 31431 3.795 up up correct
CLSK.US CleanSpark Inc 20251111 0 14.135 14.39 13.52 14.045 80777844 14.045 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251111 0 14.86 14.86 14.79 14.79 764 14.79 down down correct
CLVR.US Clever Leaves Holdings Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251111 0 1.14 1.165 1.1319 1.165 3774 1.165 up down incorrect
CMBM.US Cambium Networks Corporation 20251111 0 2.22 2.35 2.05 2.25 2265499 2.25 up up correct
CMCO.US Columbus McKinnon Corporation 20251111 0 15.81 15.82 15.275 15.4 273274 15.3491 down down correct
CMCSA.US Comcast Corporation 20251111 0 27.354 27.6389 27.0392 27.439 53416961 25.418 up up correct
CMCT.US CIM Commercial Trust Corporation 20251111 0 4.81 5.14 4.75 5.01 21800 5.01 up up correct
CME.US CME Group Inc 20251111 0 279.25 280.2 276.54 278.84 1235718 277.5605 down down correct
CMLS.US Cumulus Media Inc 20251111 0 0.101 0.1193 0.0963 0.1 38110 0.1 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251111 0 2.7 2.765 2.67 2.67 82300 2.67 down up incorrect
CMPR.US Cimpress plc 20251111 0 65.47 66.985 64.98 66.6 198959 66.6 up up correct
CMPS.US COMPASS Pathways plc 20251111 0 5.74 5.935 5.54 5.7 1756721 5.7 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251111 0 4.22 4.68 4.22 4.63 4529306 4.63 up up correct
CMTL.US Comtech Telecommunications Corp 20251111 0 3.04 3.47 3 3.21 1114575 3.21 up up correct
CNDT.US Conduent Incorporated 20251111 0 1.87 1.895 1.81 1.84 1613509 1.84 down down correct
CNET.US ZW Data Action Technologies Inc 20251111 0 1.86 1.87 1.85 1.86 1400 1.86
CNEY.US CN Energy Group. Inc 20251111 0 1.67 1.7183 1.65 1.6802 1800 1.6802 up up correct
CNOB.US ConnectOne Bancorp Inc 20251111 0 24.66 24.82 24.44 24.61 210600 24.2676 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251111 0 24.12 24.12 24.12 24.12 0 23.4776
CNRLX.US CNRLX 20251111 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251111 0 6.25 6.25 6.25 6.25 0 5.582
CNSP.US CNS Pharmaceuticals Inc 20251111 0 6.29 6.74 6.15 6.73 10200 6.73 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251111 0 22.62 23.07 22.13 22.54 998700 22.54 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251111 0 1.56 1.64 1.51 1.52 37991 1.52 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251111 0 1.2 1.2 1.15 1.19 84350 1.19 down down correct
CNTY.US Century Casinos Inc 20251111 0 1.51 1.7896 1.51 1.73 56972 1.73 up down incorrect
CNXC.US Concentrix Corporation 20251111 0 34.44 34.675 33.56 34.42 1173900 34.0992 down down correct
CNXN.US PC Connection Inc 20251111 0 58.31 58.37 57.65 58.15 66091 57.9678 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251111 0 41.77 42.37 40.615 41.86 458700 41.86 up up correct
COCP.US Cocrystal Pharma Inc 20251111 0 1.046 1.135 1.03 1.13 120055 1.13 up up correct
CODA.US Coda Octopus Group Inc 20251111 0 8.95 8.9775 8.65 8.7 27374 8.7 down down correct
CODX.US Co 20251111 0 0.3904 0.3971 0.3765 0.3936 48291 11.808 up up correct
COF.US PN 20251111 0 17.46 17.46 17.36 17.41 4906 16.8689 down down correct
COFS.US ChoiceOne Financial Services Inc 20251111 0 29.46 29.495 29.095 29.29 54260 29.0237 down down correct
COGT.US Cogent Biosciences Inc 20251111 0 31.11 34.5 28.87 33.42 8876086 33.42 up up correct
COHR.US Coherent Inc 20251111 0 162.33 163.12 156.36 158.01 4184700 158.01 down down correct
COHU.US Cohu Inc 20251111 0 24.16 24.18 22.945 23.17 514522 23.17 down down correct
COIN.US Coinbase Global Inc 20251111 0 312.2 317.0899 303.59 304.01 7095194 304.01 down down correct
COKE.US Coca 20251111 0 145.5 154.44 145.5 152.28 819946 152.026 up up correct
COLB.US Columbia Banking System Inc 20251111 0 27.08 27.35 26.86 26.9 3719500 26.2278 down down correct
COLL.US Collegium Pharmaceutical Inc 20251111 0 43.83 44.935 43.62 44.84 562543 44.84 up up correct
COLM.US Columbia Sportswear Company 20251111 0 51.25 52.88 51.12 52.52 582619 52.2059 up up correct
COMM.US CommScope Holding Company Inc 20251111 0 17 17.65 16.9371 17.5 5955249 17.5 up up correct
COMS.US COMSovereign Holding Corp 20251111 0 0.0015 0.0015 0.0015 0.0015 534 0.0015
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251111 0 0.0002 0.0002 0.0002 0.0002 9152 0.0002
CORT.US Corcept Therapeutics Incorporated 20251111 0 75.42 79.4 75.285 79.01 492383 79.01 up down incorrect
COST.US Costco Wholesale Corporation 20251111 0 916.5 918.89 913 913.86 1663400 912.6132 down down correct
CPHC.US Canterbury Park Holding Corporation 20251111 0 15.72 15.7938 15.33 15.7938 1344 15.7207 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251111 0 1.99 2.2296 1.98 2 125663 2 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251111 0 0.64 0.649 0.62 0.649 18800 0.649 up up correct
CPRDX.US CPRDX 20251111 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251111 0 11.43 11.43 11.43 11.43 0 11.1642
CPRSX.US CPRSX 20251111 0 11.42 11.42 11.42 11.42 0 11.1836
CPRT.US Copart Inc 20251111 0 41.42 41.67 40.99 41.34 10613600 41.34 down down correct
CPRTX.US CPRTX 20251111 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251111 0 21.56 23.12 21.52 23.1 1620526 23.1 up up correct
CPSH.US CPS Technologies Corporation 20251111 0 3.42 3.45 3.3719 3.4 39837 3.4 down down correct
CPSS.US Consumer Portfolio Services Inc 20251111 0 8.58 8.63 7.66 7.95 27637 7.95 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251111 0 15.19 15.2 15.14 15.14 69800 14.5808 down down correct
CRAI.US CRA International Inc 20251111 0 183.7 186.22 182.37 183.02 72008 182.4233 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251111 0 10.42 10.68 10.225 10.42 473967 10.42
CRBU.US Caribou Biosciences Inc 20251111 0 2.05 2.255 2.04 2.24 1493318 2.24 up up correct
CRCT.US Cricut Inc 20251111 0 4.79 4.855 4.72 4.8 503841 4.7032 up up correct
CRDF.US Cardiff Oncology Inc 20251111 0 2.21 2.31 2.21 2.29 348300 2.29 up up correct
CRDFX.US CRDFX 20251111 0 22.46 22.46 22.46 22.46 0 21.848
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251111 0 22.46 22.46 22.46 22.46 0 22.0134
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251111 0 1.05 1.05 1.001 1.04 479180 1.04 down down correct
CRDLX.US CRDLX 20251111 0 22.45 22.45 22.45 22.45 0 22.0321
CRDTX.US Griffin Inst Access Credit Fund CL A 20251111 0 22.47 22.47 22.47 22.47 0 22.037
CREDX.US CREDX 20251111 0 8.31 8.31 8.31 8.31 0 8.0619
CREG.US China Recycling Energy Corporation 20251111 0 1.36 1.5501 1.28 1.47 329876 1.47 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251111 0 1 1.08 0.95 1.0265 16450 1.0265 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251111 0 11.5 12.1 11.47 11.87 255020 10.9778 up up correct
CREX.US Creative Realities Inc 20251111 0 2.9 2.96 2.78 2.79 43533 2.79 down down correct
CRIS.US Curis Inc 20251111 0 1.3 1.31 1.24 1.25 39489 1.25 down down correct
CRKN.US Crown ElectroKinetics Corp 20251111 0 0.025 0.04 0.025 0.04 500 0.04 up up correct
CRMD.US CorMedix Inc 20251111 0 11.04 11.275 10.9 11.19 2390426 11.19 up down incorrect
CRMT.US America's Car 20251111 0 19.78 19.87 19.23 19.34 107994 19.34 down down correct
CRNC.US Cerence Inc 20251111 0 9.59 9.66 9.35 9.42 902700 9.42 down down correct
CRNT.US Ceragon Networks Ltd 20251111 0 2.34 2.42 1.995 2.34 2886953 2.34
CRNX.US Crinetics Pharmaceuticals Inc 20251111 0 41.165 43.38 41.07 42.94 1889772 42.94 up up correct
CRON.US Cronos Group Inc 20251111 0 2.55 2.57 2.49 2.52 746550 2.52 down down correct
CROX.US Crocs Inc 20251111 0 74.49 76.72 74.24 75 2563236 75 up up correct
CRSP.US CRISPR Therapeutics AG 20251111 0 54.18 56.15 52.82 55.21 2116003 55.21 up up correct
CRSR.US Corsair Gaming Inc 20251111 0 6.72 6.81 6.51 6.52 910343 6.52 down down correct
CRTD.US Creatd Inc 20251111 0 0.34 0.35 0.34 0.35 290 7 up up correct
CRTO.US Criteo S.A 20251111 0 22.32 22.78 22.22 22.51 404639 22.51 up up correct
CRUS.US Cirrus Logic Inc 20251111 0 118.99 120.99 118.575 120.4 434894 120.4 up up correct
CRVL.US CorVel Corporation 20251111 0 76.04 78 75.72 77.55 154551 77.55 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251111 0 7.92 8.27 7.775 8.17 1051721 8.17 up up correct
CRWD.US CrowdStrike Holdings Inc 20251111 0 555.22 558.5 551.21 556.73 1355800 556.73 up up correct
CRWS.US Crown Crafts Inc 20251111 0 2.6 2.6595 2.59 2.63 13125 2.5557 up up correct
CSBR.US Champions Oncology Inc 20251111 0 6.8 7.0199 6.8 7 10464 7 up up correct
CSCO.US Cisco Systems Inc 20251111 0 71.74 72.25 71.1 71.71 21412900 71.3283 down down correct
CSGP.US CoStar Group Inc 20251111 0 67.51 68.675 66.97 68.41 3683766 68.41 up up correct
CSGS.US CSG Systems International Inc 20251111 0 78.28 78.68 78.11 78.47 389549 78.1439 up down incorrect
CSIQ.US Canadian Solar Inc 20251111 0 31.41 33.7499 28.53 29.8 12032440 29.8 down down correct
CSPI.US CSP Inc 20251111 0 11.43 11.7 11.43 11.63 4400 11.5639 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20251111 0 19.08 19.24 19.06 19.22 146695 18.7702 up up correct
CSTE.US Caesarstone Ltd 20251111 0 0.96 1.1697 0.96 1.03 393815 1.03 up up correct
CSTL.US Castle Biosciences Inc 20251111 0 34.64 35.49 34.3426 34.97 458171 34.97 up up correct
CSWC.US Capital Southwest Corporation 20251111 0 20.825 20.91 20.65 20.825 614773 20.0594
CSX.US CSX Corporation 20251111 0 35.18 35.3 34.89 34.98 8099000 34.7368 down down correct
CTAS.US Cintas Corporation 20251111 0 185.64 187.24 184.84 185.76 1642400 184.8899 up up correct
CTBI.US Community Trust Bancorp Inc 20251111 0 53.88 54.219 53.405 53.93 43154 53.4546 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251111 0 4.69 4.96 4.6 4.79 1095575 4.79 up up correct
CTLP.US Cantaloupe Inc 20251111 0 10.55 10.59 10.55 10.58 1931769 10.58 up down incorrect
CTMX.US CytomX Therapeutics Inc 20251111 0 4.19 4.24 4.06 4.1 2541427 4.1 down up incorrect
CTRE.US CareTrust REIT Inc 20251111 0 36.69 36.89 36.45 36.5 2735120 36.1689 down down correct
CTRM.US Castor Maritime Inc 20251111 0 1.95 2.0233 1.95 2.02 76411 2.02 up up correct
CTRN.US Citi Trends Inc 20251111 0 39.49 40.9 39.3 40.08 100425 40.08 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251111 0 72.86 73.58 72.325 73.13 4126231 72.4428 up up correct
CTSO.US Cytosorbents Corporation 20251111 0 0.72 0.791 0.691 0.6979 148483 0.6979 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251111 0 1.26 1.3 1.235 1.26 143782 1.26
CUE.US Cue Biopharma Inc 20251111 0 0.68 0.6889 0.6578 0.683 244329 0.683 up up correct
CUEN.US Cuentas Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 307 0.0001
CURI.US CuriosityStream Inc 20251111 0 3.65 3.77 3.51 3.75 1218800 3.5992 up down incorrect
CVAC.US CureVac N.V 20251111 0 5.21 5.3 5.21 5.28 876745 5.28 up up correct
CVBF.US CVB Financial Corp 20251111 0 18.59 18.785 18.55 18.72 651475 18.5288 up up correct
CVCO.US Cavco Industries Inc 20251111 0 576.89 584.5625 573.42 576.48 62497 576.48 down down correct
CVGI.US Commercial Vehicle Group Inc 20251111 0 1.43 1.54 1.33 1.5 225061 1.5 up up correct
CVGW.US Calavo Growers Inc 20251111 0 22.39 22.655 21.85 22.26 194836 22.0593 down down correct
CVLG.US Covenant Logistics Group Inc 20251111 0 19.49 19.7317 19.4 19.56 67497 19.4494 up up correct
CVLT.US Commvault Systems Inc 20251111 0 129.94 130.44 126.65 128.58 594611 128.58 down up incorrect
CVRX.US CVRx Inc. Common Stock 20251111 0 9.61 10 9.51 9.84 239867 9.84 up up correct
CVV.US CVD Equipment Corporation 20251111 0 3.41 3.74 3.15 3.22 41171 3.22 down down correct
CWBC.US Community West Bancshares 20251111 0 21.42 21.62 21.33 21.55 65100 21.448 up up correct
CWCO.US Consolidated Water Co. Ltd 20251111 0 35.88 38.36 34.44 37.22 289145 37.0723 up up correct
CWST.US Casella Waste Systems Inc 20251111 0 88.03 88.66 86.95 88.25 332411 88.25 up up correct
CXDO.US Crexendo Inc 20251111 0 7.19 7.65 7.19 7.48 537016 7.48 up up correct
CYBR.US CyberArk Software Ltd 20251111 0 511.4 517.85 511.4 517.05 262677 517.05 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251111 0 5.14 5.72 5.14 5.72 826 5.72 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251111 0 1.82 1.84 1.51 1.61 2996700 1.61 down down correct
CYPS.US Cyclo3pss Corporation 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251111 0 8.56 8.95 8.54 8.85 1106300 8.85 up up correct
CYTK.US Cytokinetics Incorporated 20251111 0 62.16 66.72 61.66 66.5 2417400 66.5 up up correct
CZNC.US Citizens & Northern Corporation 20251111 0 19.21 19.4 19.1637 19.35 22180 19.112 up up correct
CZR.US Caesars Entertainment Inc 20251111 0 20.16 20.47 19.55 19.69 5186200 19.69 down down correct
CZWI.US Citizens Community Bancorp Inc 20251111 0 16.34 16.44 16.3 16.44 10807 16.3497 up up correct
DAKT.US Daktronics Inc 20251111 0 19.1 19.1635 18.75 18.86 432790 18.86 down down correct
DARE.US Daré Bioscience Inc 20251111 0 1.81 1.94 1.81 1.94 77466 1.94 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251111 0 10.1 10.9 10.02 10.36 2855837 10.36 up down incorrect
DBGI.US Digital Brands Group Inc 20251111 0 8.085 8.113 7.84 7.96 44700 7.96 down down correct
DBVT.US DBV Technologies S.A 20251111 0 14.37 14.71 13.15 13.34 151709 13.34 down down correct
DBX.US Dropbox Inc 20251111 0 30.58 31.36 30.47 31.105 4107029 31.105 up up correct
DCBO.US Docebo Inc 20251111 0 23.6 23.6 23.26 23.57 59323 23.57 down down correct
DCGO.US DocGo Inc 20251111 0 1.03 1.145 0.97 1.1 1805613 1.1 up up correct
DCOM.US Dime Community Bancshares Inc 20251111 0 26.64 26.79 26.29 26.39 513500 26.1781 down down correct
DCOMP.US Dime Community Bancshares Inc 20251111 0 18.7 18.95 18.7 18.84 6300 18.5052 up up correct
DCTH.US Delcath Systems Inc 20251111 0 8.52 8.63 8.39 8.62 636100 8.62 up up correct
DDOG.US Datadog Inc 20251111 0 198.65 201.69 196.1137 197.86 5251718 197.86 down down correct
DENN.US Denny's Corporation 20251111 0 6.16 6.18 6.15 6.17 3118445 6.17 up up correct
DFH.US Dream Finders Homes Inc 20251111 0 19.09 19.31 18.8 18.88 227385 18.88 down down correct
DGICA.US Donegal Group Inc 20251111 0 19.49 19.75 19.47 19.73 86190 19.5399 up up correct
DGII.US Digi International Inc 20251111 0 35.6 36.01 35.16 35.69 120443 35.69 up up correct
DGLY.US Digital Ally Inc 20251111 0 1.59 1.59 1.54 1.55 11492 4.65 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251111 0 2.84 2.905 2.83 2.87 120640 2.87 up up correct
DHC.US Diversified Healthcare Trust 20251111 0 4.53 4.62 4.45 4.57 463873 4.5619 up up correct
DHCNI.US DHCNI 20251111 0 16.75 16.86 16.64 16.64 5900 16.3003 down down correct
DHCNL.US Diversified Healthcare Trust 20251111 0 17.62 17.71 17.4 17.61 8981 16.8601 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251111 0 130.97 133.17 130.31 131.96 17124 127.8051 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20251111 0 4.15 4.38 4.12 4.38 250353 4.38 up up correct
DIOD.US Diodes Incorporated 20251111 0 46.56 46.97 46.08 46.89 292300 46.89 up up correct
DJCO.US Daily Journal Corporation 20251111 0 399.23 402.4924 387.89 393.7 739144 393.7 down down correct
DKNG.US DraftKings Inc 20251111 0 30.27 30.735 29.93 30.495 13289100 30.495 up up correct
DLHC.US DLH Holdings Corp 20251111 0 5.81 5.9644 5.8 5.86 13408 5.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20251111 0 14.28 14.92 13.98 14.52 3360783 14.52 up up correct
DLPN.US Dolphin Entertainment Inc 20251111 0 1.56 1.64 1.49 1.61 43754 1.61 up up correct
DLTH.US Duluth Holdings Inc 20251111 0 2.83 2.88 2.78 2.82 22288 2.82 down down correct
DLTR.US Dollar Tree Inc 20251111 0 106.06 107 104.8201 105.98 3038395 105.98 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251111 0 6.1 6.39 6.005 6.39 271154 6.39 up up correct
DMLP.US Dorchester Minerals L.P 20251111 0 23.29 23.46 22.61 22.91 287025 22.2284 down down correct
DMRC.US Digimarc Corporation 20251111 0 8.1 8.339 7.98 8.27 140928 8.27 up up correct
DNLI.US Denali Therapeutics Inc 20251111 0 15.58 17.675 15.18 17.58 2042440 17.58 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251111 0 4.29 4.53 4.175 4.36 7654477 4.36 up up correct
DOCU.US DocuSign Inc 20251111 0 69.22 70.32 68.755 68.85 1846818 68.85 down down correct
DOGZ.US Dogness (International) Corporation 20251111 0 11.86 11.87 11.39 11.56 8926 11.56 down down correct
DOMO.US Domo Inc 20251111 0 12.86 13.32 12.78 13.22 333485 13.22 up up correct
DOOO.US BRP Inc 20251111 0 63.86 64.76 63.63 64.39 42336 64.2486 up up correct
DORM.US Dorman Products Inc 20251111 0 134.58 137.41 133.15 133.21 267585 133.21 down down correct
DOX.US Amdocs Limited 20251111 0 85.18 85.63 83.645 83.96 1706633 83.4156 down down correct
DOYU.US DouYu International Holdings Limited 20251111 0 6.96 7.09 6.745 6.795 39800 6.795 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20251111 0 8.065 8.3499 7.77 8.1 1190660 8.1 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251111 0 31.42 31.455 31.212 31.455 3400 25.7716 up up correct
DRIO.US DarioHealth Corp 20251111 0 12.74 12.75 11.72 12.15 25408 12.15 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251111 0 3.293 3.32 3.13 3.21 23800 3.21 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20251111 0 0.028 0.028 0.0235 0.0235 4658 0.0235 down down correct
DRVN.US Driven Brands Holdings Inc 20251111 0 13.85 13.91 13.74 13.8 782817 13.8 down down correct
DSGN.US Design Therapeutics Inc 20251111 0 7.39 7.78 7.25 7.76 1550054 7.76 up up correct
DSGX.US The Descartes Systems Group Inc 20251111 0 82.9 83.26 82.515 83.1 636724 83.1 up up correct
DSP.US Viant Technology Inc 20251111 0 10 10.72 9.1101 10.48 987014 10.48 up down incorrect
DSWL.US Deswell Industries Inc 20251111 0 3.49 3.55 3.42 3.5 15871 3.4067 up up correct
DTIL.US Precision BioSciences Inc 20251111 0 6 6.4 5.86 6 764324 6
DTSS.US Datasea Inc 20251111 0 1.727 1.79 1.7 1.71 35491 1.71 down down correct
DTST.US Data Storage Corporation 20251111 0 4.13 4.23 4.12 4.19 9300 4.19 up up correct
DTSTW.US Data Storage Corporation 20251111 0 0.2303 0.2496 0.1752 0.2496 37007 0.2496 up up correct
DUO.US Fangdd Network Group Ltd 20251111 0 2.2 2.2 1.91 1.98 185300 1.98 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251111 0 192 196.4 186 194.89 3037600 194.89 up up correct
DUOT.US Duos Technologies Group Inc 20251111 0 9.87 10.2436 9.575 9.65 328919 9.65 down down correct
DVAX.US Dynavax Technologies Corporation 20251111 0 11.05 11.38 10.97 11.27 2036607 11.27 up up correct
DWSN.US Dawson Geophysical Company 20251111 0 2.07 2.16 2.04 2.1 20700 2.1 up down incorrect
DXCM.US DexCom Inc 20251111 0 56.29 58.86 55.84 58.13 9740700 58.13 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251111 0 0.9 0.9499 0.8907 0.9391 27886 0.9391 up up correct
DXPE.US DXP Enterprises Inc 20251111 0 100 100.2 96.6 97.99 154100 97.99 down down correct
DXYN.US The Dixie Group Inc 20251111 0 0.66 0.69 0.66 0.69 7000 0.69 up down incorrect
DYAI.US Dyadic International Inc 20251111 0 0.9823 1.0099 0.94 0.9775 184964 0.9775 down down correct
DYN.US Dyne Therapeutics Inc 20251111 0 18.39 19.75 18.18 19.67 2179844 19.67 up up correct
DYNT.US Dynatronics Corporation 20251111 0 0.045 0.045 0.045 0.045 3975 0.045
EA.US Electronic Arts Inc 20251111 0 201.44 202.05 201.14 201.93 1717400 201.5505 up up correct
EBAY.US eBay Inc 20251111 0 85.26 88.59 85.26 87.26 6796000 86.6635 up down incorrect
EBC.US Eastern Bankshares Inc 20251111 0 17.46 17.575 17.29 17.5 2552600 17.2612 up up correct
EBET.US Esports Technologies Inc 20251111 0 0.001 0.001 0.001 0.001 998 0.001
EBMT.US Eagle Bancorp Montana Inc 20251111 0 16.6461 16.7481 16.57 16.68 5239 16.4282 up up correct
EBON.US Ebang International Holdings Inc 20251111 0 4.15 4.49 4 4 2700 4 down down correct
ECOR.US electroCore Inc 20251111 0 6.26 6.39 6.063 6.3 82100 6.3 up up correct
ECPG.US Encore Capital Group Inc 20251111 0 49.42 50.18 49.08 49.71 214442 49.71 up up correct
EDAP.US EDAP TMS S.A 20251111 0 2.09 2.1699 1.995 2.02 35918 2.02 down down correct
EDIT.US Editas Medicine Inc 20251111 0 2.59 2.67 2.42 2.66 1770316 2.66 up up correct
EDRY.US EuroDry Ltd 20251111 0 12.95 13.225 12.95 13.225 669 13.225 up up correct
EDSA.US Edesa Biotech Inc 20251111 0 1.69 1.82 1.69 1.82 23000 1.82 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251111 0 1.08 1.08 1.06 1.06 1086 1.06 down down correct
EDUC.US Educational Development Corporation 20251111 0 1.33 1.35 1.3 1.35 48000 1.35 up up correct
EEFT.US Euronet Worldwide Inc 20251111 0 71.96 72.76 71.54 71.81 674674 71.81 down up incorrect
EEIQ.US Elite Education Group International Limited 20251111 0 0.3695 0.38 0.3501 0.3651 2159 5.8416 down up incorrect
EFOI.US Energy Focus Inc 20251111 0 2.35 2.35 2.34 2.35 2291 2.35
EFSC.US Enterprise Financial Services Corp 20251111 0 53.47 53.805 51.18 53.4 114061 53.0987 down up incorrect
EFTR.US Effector Therapeutics Inc 20251111 0 0.0002 0.0002 0.0002 0.0002 151 0.0002
EGAN.US eGain Corporation 20251111 0 15.47 15.95 14.815 15.1 570098 15.1 down down correct
EGBN.US Eagle Bancorp Inc 20251111 0 16.33 16.7 16.1 16.46 407900 16.4538 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251111 0 29.42 29.42 29.3835 29.3835 205 29.1767 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20251111 0 1.5 1.5 1.5 1.5 0 1.5
EH.US EHang Holdings Limited 20251111 0 16.39 16.489 16.11 16.24 516352 16.24 down down correct
EHTH.US eHealth Inc 20251111 0 3.99 4.29 3.99 4.14 253683 4.14 up up correct
EIOAX.US EIOAX 20251111 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251111 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251111 0 0.75 0.9599 0.7499 0.92 334367 0.92 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251111 0 5.03 5.147 4.8053 4.99 38612 4.99 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251111 0 2.2 2.209 2.021 2.13 1411500 2.13 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELTK.US Eltek Ltd 20251111 0 11.34 11.4 11.24 11.36 2500 11.36 up up correct
ELYS.US Elys Game Technology Corp 20251111 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251111 0 1.35 1.37 1.35 1.37 40740 1.37 up up correct
EML.US The Eastern Company 20251111 0 19.59 20 19.06 19.07 17298 18.8526 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251111 0 1.01 1.04 1.004 1.04 58600 1.04 up up correct
ENPH.US Enphase Energy Inc 20251111 0 33.04 33.07 30.75 30.84 8313800 30.84 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251111 0 2.09 2.1 1.95 2.04 55600 2.04 down down correct
ENSG.US The Ensign Group Inc 20251111 0 182.57 185.31 175.94 179.8 427700 179.7339 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251111 0 11.56 12.47 11.1 12.04 327037 12.04 up up correct
ENTG.US Entegris Inc 20251111 0 85.6 85.78 83.075 83.68 2057116 83.6105 down down correct
ENTX.US Entera Bio Ltd 20251111 0 2.849 3.07 2.82 3.01 67530 3.01 up up correct
ENVB.US Enveric Biosciences Inc 20251111 0 5.76 6.06 5.7517 5.94 16593 5.94 up down incorrect
ENVX.US Enovix Corporation 20251111 0 9.13 9.135 8.7 8.84 6758600 8.84 down down correct
EOLS.US Evolus Inc 20251111 0 7.1 7.133 6.78 6.99 2491335 6.99 down down correct
EOSE.US Eos Energy Enterprises Inc 20251111 0 18.98 19.28 18.018 18.52 22800500 18.52 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251111 0 7.4 7.76 6.5944 7 203488 7 down down correct
EPSN.US Epsilon Energy Ltd 20251111 0 4.7 5.06 4.65 5.02 230535 4.957 up up correct
EQ.US Equillium Inc 20251111 0 0.93 1 0.9246 0.971 294919 0.971 up up correct
EQBK.US Equity Bancshares Inc 20251111 0 41.73 42.47 41.3 42.26 78500 42.0905 up up correct
EQIX.US Equinix Inc. (REIT) 20251111 0 828.69 831.8 820.29 821.04 441100 811.6741 down up incorrect
ERAS.US Erasca Inc. Common Stock 20251111 0 2.28 2.405 2.21 2.36 1530400 2.36 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251111 0 9.86 9.9 9.84 9.87 11340200 9.87 up up correct
ERIE.US Erie Indemnity Company 20251111 0 278.25 282.69 277 282.66 187064 281.1932 up up correct
ERII.US Energy Recovery Inc 20251111 0 14.19 14.29 13.89 14.05 655426 14.05 down down correct
ESCA.US Escalade Incorporated 20251111 0 12.35 12.56 12.32 12.54 8924 12.4026 up up correct
ESEA.US Euroseas Ltd 20251111 0 59.01 61.0099 58.5 59.57 32549 58.8913 up up correct
ESLT.US Elbit Systems Ltd 20251111 0 485.5 487.75 479.32 485.04 56528 484.3837 down down correct
ESPR.US Esperion Therapeutics Inc 20251111 0 2.88 3.115 2.84 3.1 7913987 3.1 up up correct
ESQ.US Esquire Financial Holdings Inc 20251111 0 97.26 98.965 95.54 98.14 93880 97.7797 up up correct
ESSC.US East Stone Acquisition Corporation 20251111 0 24.99 25.16 24.99 25.139 4000 25.1295 up up correct
ESTA.US Establishment Labs Holdings Inc 20251111 0 67.78 68.86 66.35 68.45 425388 68.45 up up correct
ETON.US Eton Pharmaceuticals Inc 20251111 0 16.97 17.92 16.9301 17.66 279792 17.66 up up correct
ETSY.US Etsy Inc 20251111 0 60.6 63.88 60.43 63.74 4505946 63.74 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20251111 0 8.8 9.11 8.4 8.48 455698 8.48 down down correct
EVER.US EverQuote Inc 20251111 0 26.35 26.5599 25.64 25.99 346678 25.99 down down correct
EVFM.US Evofem Biosciences Inc 20251111 0 0.009 0.01 0.008 0.01 497400 0.01 up up correct
EVGN.US Evogene Ltd 20251111 0 1.25 1.28 1.21 1.24 65233 1.24 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251111 0 3.44 3.47 3.25 3.34 3868792 3.34 down down correct
EVGOW.US EVgo Equity Warrants 20251111 0 0.1611 0.1754 0.1555 0.1675 23637 0.1675 up up correct
EVLO.US Evelo Biosciences Inc 20251111 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251111 0 7.14 7.14 6.88 7.04 1968815 7.04 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251111 0 0.51 0.52 0.4224 0.4594 15279 0.4594 down down correct
EVOK.US Evoke Pharma Inc 20251111 0 10.68 10.71 10.67 10.7 22169 10.7 up down incorrect
EVOL.US Evolving Systems Inc 20251111 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251111 0 104.88 105.74 103.72 105.02 566710 104.2859 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251111 0 3.58 3.69 3.57 3.65 373474 3.65 up up correct
EWTX.US Edgewise Therapeutics Inc 20251111 0 18.28 21.57 18.1001 21.48 3047042 21.48 up up correct
EXAS.US Exact Sciences Corporation 20251111 0 66.25 68.12 66.25 67.5 2548287 67.5 up up correct
EXC.US Exelon Corporation 20251111 0 45.61 45.75 45.28 45.44 6757200 45.0542 down down correct
EXEL.US Exelixis Inc 20251111 0 41.445 43.22 41.445 42.975 2860572 42.975 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251111 0 1.35 1.4599 1.33 1.43 636871 1.43 up up correct
EXLS.US ExlService Holdings Inc 20251111 0 39.63 39.86 39.23 39.57 947090 39.57 down down correct
EXPD.US Expeditors International of Washington Inc 20251111 0 140.4 140.62 137.73 139.51 1309000 138.7787 down down correct
EXPE.US Expedia Group Inc 20251111 0 268 269.39 264.15 265.32 2398500 264.3044 down down correct
EXPI.US eXp World Holdings Inc 20251111 0 10.65 11.165 10.65 11.07 6957230 11.07 up down incorrect
EXPO.US Exponent Inc 20251111 0 70.93 71.5 70.16 70.95 304300 70.3686 up up correct
EXTR.US Extreme Networks Inc 20251111 0 18.25 18.38 17.49 17.54 1907494 17.54 down down correct
EYE.US National Vision Holdings Inc 20251111 0 24.05 24.26 23.48 24.13 1080563 24.13 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251111 0 36.1 36.1 36.1 36.1 12 35.4981
EYPT.US EyePoint Pharmaceuticals Inc 20251111 0 11.28 11.78 11.28 11.645 745103 11.645 up up correct
EZGO.US EZGO Technologies Ltd 20251111 0 0.155 0.155 0.135 0.139 109384 3.475 down down correct
EZPW.US EZCORP Inc 20251111 0 17.73 17.8359 17.5901 17.82 379906 17.82 up down incorrect
FA.US First Advantage Corporation Common Stock 20251111 0 13.17 13.48 13.05 13.29 902313 13.29 up down incorrect
FAMI.US Farmmi Inc 20251111 0 1.5 1.51 1.49 1.49 2800 1.49 down down correct
FANG.US Diamondback Energy Inc 20251111 0 146.22 149.97 144.82 148.15 1432400 146.2622 up up correct
FARM.US Farmer Bros. Co 20251111 0 1.52 1.52 1.43 1.485 70623 1.485 down down correct
FAST.US Fastenal Company 20251111 0 41.38 41.5 41.15 41.26 5809000 41.033 down down correct
FAT.US FAT Brands Inc 20251111 0 1.51 1.55 1.46 1.52 121066 1.52 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251111 0 2.21 2.21 2.21 2.21 0 2.21
FATBP.US FAT Brands Inc 20251111 0 2.27 2.3 2.154 2.25 40200 2.25 down down correct
FATE.US Fate Therapeutics Inc 20251111 0 1.09 1.13 1.06 1.12 790057 1.12 up down incorrect
FB.US Meta Platforms Inc. 20251111 0 41.933 41.933 41.933 41.933 100 41.169
FBIO.US Fortress Biotech Inc 20251111 0 2.57 2.72 2.55 2.68 233500 2.68 up up correct
FBIOP.US Fortress Biotech Inc 20251111 0 6.75 6.75 6.63 6.7 3600 6.7 down down correct
FBIZ.US First Business Financial Services Inc 20251111 0 52.255 52.72 51.93 52.38 11596 51.7764 up up correct
FBNC.US First Bancorp 20251111 0 50.88 51.29 50.56 50.9 129712 50.6725 up up correct
FBRT.US PE 20251111 0 21.488 21.63 21.4 21.52 2608 21.0606 up up correct
FBRX.US Forte Biosciences Inc 20251111 0 13.67 14.232 12.89 14.09 81489 14.09 up up correct
FCAP.US First Capital Inc 20251111 0 44.56 45.57 44.21 44.96 5659 44.7265 up up correct
FCBC.US First Community Bankshares Inc 20251111 0 33.25 33.71 33.0497 33.285 27332 31.746 up up correct
FCCO.US First Community Corporation 20251111 0 27.25 27.43 27.2 27.43 21223 27.2876 up up correct
FCEL.US FuelCell Energy Inc 20251111 0 7.45 7.52 6.98 7.39 1336300 7.39 down down correct
FCFS.US FirstCash Inc 20251111 0 161.38 163.16 160.5101 162.52 173624 161.7178 up down incorrect
FCNCA.US First Citizens BancShares Inc 20251111 0 1808.9 1833.05 1805.75 1817.34 64600 1813.4155 up up correct
FCNCP.US First Citizens BancShares Inc 20251111 0 21.92 22.17 21.92 22.043 4800 21.3786 up up correct
FCREX.US FCREX 20251111 0 11.99 11.99 11.99 11.99 0 11.7075
FCRIX.US FCRIX 20251111 0 12.03 12.03 12.03 12.03 0 11.653
FCRUX.US FCRUX 20251111 0 11.97 11.97 11.97 11.97 0 11.7033
FCUV.US Focus Universal Inc. Common Stock 20251111 0 3.8 3.9 3.6 3.62 1890 36.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251111 0 44.71 44.99 44.3901 44.98 3683 44.1345 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251111 0 10.32 10.965 9.975 10.8 1824271 10.8 up up correct
FDUS.US Fidus Investment Corporation 20251111 0 19.85 20.01 19.65 19.7 417784 19.2685 down up incorrect
FECAX.US FECAX 20251111 0 22.54 22.54 22.54 22.54 0 21.8685
FEIM.US Frequency Electronics Inc 20251111 0 31 31.21 30.11 30.145 204586 30.145 down down correct
FELE.US Franklin Electric Co. Inc 20251111 0 94.7 95.98 94.65 94.95 94053 94.6952 up down incorrect
FEMY.US Femasys Inc. Common Stock 20251111 0 0.99 1.11 0.93 0.941 6032300 0.941 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20251111 0 7.67 8.075 7.67 7.92 33989 7.92 up up correct
FFBC.US First Financial Bancorp 20251111 0 24.22 24.255 24.07 24.15 279720 23.6944 down down correct
FFBW.US FFBW Inc 20251111 0 14.05 14.05 14.05 14.05 0 14.05
FFIC.US Flushing Financial Corporation 20251111 0 15.44 15.44 15.105 15.19 254508 14.9926 down down correct
FFIN.US First Financial Bankshares Inc 20251111 0 31.43 31.62 31.07 31.44 484082 31.2509 up down incorrect
FFIV.US F5 Networks Inc 20251111 0 240.77 242 237.54 238.51 881560 238.51 down up incorrect
FFWM.US First Foundation Inc 20251111 0 5.11 5.21 5.06 5.12 949300 5.12 up up correct
FGBI.US First Guaranty Bancshares Inc 20251111 0 5.89 6.09 5.8299 6.09 13251 6.0778 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251111 0 15.71 16.25 15.71 16.25 4700 15.4529 up up correct
FGEN.US FibroGen Inc 20251111 0 11.01 11.0937 9.57 9.94 134144 9.94 down down correct
FHB.US First Hawaiian Inc 20251111 0 25.03 25.08 24.85 24.89 820033 24.3778 down down correct
FHN.US PF 20251111 0 18.55 18.57 18.4001 18.57 4581 18.269 up up correct
FHTX.US Foghorn Therapeutics Inc 20251111 0 4.4 4.49 4.33 4.44 172989 4.44 up up correct
FIBK.US First Interstate BancSystem Inc 20251111 0 31.99 32.66 31.86 32.415 891171 32.0244 up up correct
FINW.US FinWise Bancorp Common Stock 20251111 0 19.36 19.36 18.68 18.89 11050 18.89 down down correct
FISI.US Financial Institutions Inc 20251111 0 29.68 29.86 29.6 29.7 70290 29.4189 up up correct
FISV.US Fiserv Inc 20251111 0 63.6 64.475 62.841 64.26 5512744 64.26 up down incorrect
FITB.US Fifth Third Bancorp 20251111 0 43.07 43.495 42.86 42.99 6596227 42.6282 down down correct
FITBI.US Fifth Third Bancorp 20251111 0 25.61 25.6583 25.583 25.62 7920 25.117 up up correct
FITBO.US Fifth Third Bancorp 20251111 0 20.43 20.473 20.27 20.29 23300 19.9709 down down correct
FITBP.US Fifth Third Bancorp 20251111 0 24.9 25.02 24.89 24.89 6100 24.5156 down down correct
FIVE.US Five Below Inc 20251111 0 150.21 151.23 145.115 150.07 1200067 150.07 down down correct
FIVN.US Five9 Inc 20251111 0 20.61 20.82 20.12 20.33 1843319 20.33 down down correct
FIZZ.US National Beverage Corp 20251111 0 33.01 33.76 32.78 33.64 538513 33.64 up up correct
FKWL.US Franklin Wireless Corp 20251111 0 5.04 5.16 5.03 5.16 3500 5.1202 up down incorrect
FLEX.US Flex Ltd 20251111 0 63.48 63.58 61.465 61.52 3806444 61.52 down down correct
FLGC.US Flora Growth Corp 20251111 0 8.1 8.5599 7.93 8.52 8865 8.52 up up correct
FLGT.US Fulgent Genetics Inc 20251111 0 27.47 28.81 27.17 28.38 529600 28.38 up up correct
FLL.US Full House Resorts Inc 20251111 0 2.61 2.715 2.53 2.69 111726 2.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251111 0 21.03 21.1 18.65 20.73 8014800 20.73 down down correct
FLNT.US Fluent Inc 20251111 0 1.97 1.98 1.92 1.95 18087 1.95 down up incorrect
FLUX.US Flux Power Holdings Inc 20251111 0 2.36 2.43 2.21 2.39 426200 2.39 up down incorrect
FLWS.US 1 20251111 0 3.3 3.31 3.205 3.24 713366 3.24 down down correct
FLXN.US Flexion Therapeutics Inc 20251111 0 25.72 25.77 25.72 25.77 5400 24.9279 up up correct
FLXS.US Flexsteel Industries Inc 20251111 0 35 35.37 34.5 34.94 25304 34.7688 down down correct
FLYW.US Flywire Corporation 20251111 0 13.67 14 13.625 13.735 1101829 13.735 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251111 0 24.28 24.44 24.1001 24.44 10360 24.2245 up up correct
FMBH.US First Mid Bancshares Inc 20251111 0 37.2 37.46 36.77 37.21 57703 36.7462 up up correct
FMNB.US Farmers National Banc Corp 20251111 0 13.3 13.38 13.24 13.36 137127 13.0391 up up correct
FNCH.US Finch Therapeutics Group Inc 20251111 0 14.6 14.6 14.06 14.135 2000 14.135 down down correct
FNKO.US Funko Inc 20251111 0 3.74 3.82 3.475 3.54 1119818 3.54 down down correct
FNLC.US The First Bancorp Inc 20251111 0 25.2 25.55 25.04 25.5 7606 25.1577 up up correct
FNWB.US First Northwest Bancorp 20251111 0 9.161 9.32 9.15 9.2 2878 9.2 up up correct
FNWD.US Finward Bancorp Common Stock 20251111 0 33.35 34.95 33.35 34.62 57800 34.5116 up up correct
FOLD.US Amicus Therapeutics Inc 20251111 0 9 9.39 8.92 9.32 4601856 9.32 up up correct
FONR.US FONAR Corporation 20251111 0 14.73 15.1 14.73 14.8 19000 14.8 up up correct
FORA.US Forian Inc 20251111 0 2.21 2.22 2.16 2.18 3868 2.18 down down correct
FORD.US Forward Industries Inc 20251111 0 10.56 10.7 9.71 9.75 1591650 9.75 down down correct
FORM.US FormFactor Inc 20251111 0 52.565 52.81 51.67 51.91 819132 51.91 down down correct
FORR.US Forrester Research Inc 20251111 0 7.63 7.87 7.565 7.8 77795 7.8 up up correct
FOSL.US Fossil Group Inc 20251111 0 1.96 2.1499 1.96 2.12 490218 2.12 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251111 0 17.12 17.18 16.63 16.63 1400 16.63 down down correct
FOX.US Fox Corporation 20251111 0 60.27 60.73 59.59 59.99 1210200 59.6693 down down correct
FOXA.US Fox Corporation 20251111 0 66.74 67.216 66.13 66.44 4037800 66.1157 down down correct
FOXF.US Fox Factory Holding Corp 20251111 0 16.09 16.09 14.925 15.03 2265329 15.03 down down correct
FPAY.US FlexShopper Inc 20251111 0 0.007 0.007 0.007 0.007 2051 0.007
FRAF.US Franklin Financial Services Corporation 20251111 0 47.18 49.02 47.18 48.66 29500 48.3207 up up correct
FRBA.US First Bank 20251111 0 15.81 15.81 15.67 15.75 36049 15.667 down down correct
FRHC.US Freedom Holding Corp 20251111 0 139.72 140.9 138.41 138.86 57200 138.86 down up incorrect
FRME.US First Merchants Corporation 20251111 0 36.28 36.515 35.49 36.32 145482 35.6363 up up correct
FROG.US JFrog Ltd 20251111 0 63.52 64.91 63.118 64.01 2491900 64.01 up up correct
FROPX.US FROPX 20251111 0 16.81 16.81 16.81 16.81 0 15.9772
FRPH.US FRP Holdings Inc 20251111 0 23.6 23.9356 23.5101 23.69 64913 23.69 up down incorrect
FRPT.US Freshpet Inc 20251111 0 55.57 57.14 55.32 56 1022707 56 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20251111 0 11.36 11.6556 11.3163 11.64 3759260 11.64 up down incorrect
FRST.US Primis Financial Corp 20251111 0 10.87 10.99 10.73 10.96 39426 10.8818 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20251111 0 2.22 2.24 2.205 2.21 1684 6.63 down up incorrect
FSBC.US Five Star Bancorp 20251111 0 34.43 34.92 34.16 34.62 63809 34.4015 up down incorrect
FSBW.US FS Bancorp Inc 20251111 0 40.31 40.8 40.19 40.19 14070 39.9196 down down correct
FSEA.US First Seacoast Bancorp 20251111 0 11.5 11.5 11.5 11.5 0 11.5
FSFG.US First Savings Financial Group Inc 20251111 0 30.26 30.34 30.07 30.34 2870 30.1928 up up correct
FSLR.US First Solar Inc 20251111 0 268.97 272.9999 261.06 264.15 1922221 264.15 down down correct
FSTR.US L.B. Foster Company 20251111 0 28.175 28.175 26.7497 26.89 26829 26.89 down down correct
FSV.US FirstService Corporation 20251111 0 152.94 156.92 151.93 156.7 210642 156.4236 up up correct
FTCI.US FTC Solar Inc 20251111 0 7.3 7.49 7.03 7.44 81775 7.44 up up correct
FTDR.US Frontdoor Inc 20251111 0 49.85 51.95 49.815 51.59 823267 51.59 up up correct
FTEK.US Fuel Tech Inc 20251111 0 2.06 2.1464 2 2.07 222759 2.07 up up correct
FTFT.US Future FinTech Group Inc 20251111 0 1.46 1.51 1.45 1.49 1500 5.96 up up correct
FTHM.US Fathom Holdings Inc 20251111 0 1.32 1.51 1.3 1.49 446944 1.49 up up correct
FTNT.US Fortinet Inc 20251111 0 82.28 84.24 82.09 83.66 5108110 83.66 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251111 0 8.689 8.69 8.63 8.67 48300 8.5708 down down correct
FULC.US Fulcrum Therapeutics Inc 20251111 0 7.65 8.25 7.51 8.15 866800 8.15 up down incorrect
FULT.US Fulton Financial Corporation 20251111 0 17.76 17.925 17.6 17.81 783436 17.6382 up down incorrect
FULTP.US Fulton Financial Corporation 20251111 0 19.54 19.78 19.47 19.77 2800 19.4396 up down incorrect
FUNC.US First United Corporation 20251111 0 35.91 36.275 35.75 36.21 18299 35.9715 up up correct
FUND.US Sprott Focus Trust Inc 20251111 0 8.32 8.46 8.28 8.44 11800 8.2591 up up correct
FUSB.US First US Bancshares Inc 20251111 0 13.51 13.91 13.5 13.61 13376 13.5433 up up correct
FUTU.US Futu Holdings Limited 20251111 0 185.53 188.61 183.8 186.56 656244 186.56 up up correct
FVCB.US FVCBankcorp Inc 20251111 0 12.38 12.42 12.29 12.38 11023 12.3301
FWONA.US Formula One Group 20251111 0 92.39 92.71 91 92.42 53700 92.42 up down incorrect
FWONK.US Formula One Group 20251111 0 102.09 102.41 100 102 1166800 102 down up incorrect
FWRD.US Forward Air Corporation 20251111 0 21.37 21.94 21 21.71 558820 21.71 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251111 0 17.67 17.86 17.0901 17.4 1112343 17.4 down down correct
FXNC.US First National Corporation 20251111 0 23.26 23.65 23.05 23.51 20551 23.2013 up up correct
FYBR.US Frontier Communications Parent Inc 20251111 0 37.88 37.905 37.87 37.87 4031499 37.87 down down correct
GABC.US German American Bancorp Inc 20251111 0 39.64 39.775 39.215 39.49 57670 39.2124 down down correct
GAIA.US Gaia Inc 20251111 0 4.37 4.47 4.31 4.34 21141 4.34 down down correct
GAIN.US Gladstone Investment Corporation 20251111 0 13.85 13.97 13.8 13.88 95700 13.562 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251111 0 25.03 25.0625 25.03 25.0625 691 25.0625 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251111 0 23.98 24.09 23.85 24.09 2800 24.09 up up correct
GALT.US Galectin Therapeutics Inc 20251111 0 5.36 5.53 5.15 5.5 311500 5.5 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251111 0 6.91 7.02 6.83 6.84 734800 6.84 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251111 0 0.55 0.565 0.52 0.522 1294100 0.522 down down correct
GANX.US Gain Therapeutics Inc 20251111 0 2.5 2.68 2.35 2.68 1406276 2.68 up up correct
GASS.US StealthGas Inc 20251111 0 6.8 6.92 6.77 6.815 52303 6.815 up up correct
GBCI.US Glacier Bancorp Inc 20251111 0 42.48 42.68 41.81 42.55 555300 42.2231 up up correct
GBDC.US Golub Capital BDC Inc 20251111 0 13.96 14 13.8713 13.93 951374 13.548 down up incorrect
GBIO.US Generation Bio Co 20251111 0 5.5 5.83 5.4 5.77 55050 5.77 up down incorrect
GBLI.US Global Indemnity Group LLC 20251111 0 29 29 28.91 28.91 2300 28.546 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251111 0 16.95 16.97 16.9 16.9 15500 16.9 down up incorrect
GCBC.US Greene County Bancorp Inc 20251111 0 22.46 22.94 22.35 22.86 10549 22.6603 up up correct
GCMG.US GCM Grosvenor Inc 20251111 0 11.71 11.71 11.6 11.64 916100 11.3935 down down correct
GCMGW.US GCM Grosvenor Inc 20251111 0 0.21 0.21 0.126 0.1278 7626 0.1278 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251111 0 22.72 22.72 22.72 22.72 0 22.4232
GDEN.US Golden Entertainment Inc 20251111 0 29.37 30.09 29.36 29.86 979529 29.59 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251111 0 21.0238 22.605 21.0238 21.8698 9193 21.8698 up up correct
GDEVW.US Nexters Inc. Warrant 20251111 0 0.022 0.022 0.022 0.022 1000 0.022
GDRX.US GoodRx Holdings Inc 20251111 0 3.04 3.0951 3.01 3.03 1748728 3.03 down down correct
GDS.US GDS Holdings Limited 20251111 0 33.3 33.49 32.84 33.33 715220 33.33 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251111 0 8.75 8.91 8.58 8.59 1274105 8.59 down down correct
GECC.US Great Elm Capital Corporation 20251111 0 7.94 8.06 7.845 8.03 181021 7.6451 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251111 0 25.1 25.1 25.1 25.1 0 24.7319
GEG.US Great Elm Group Inc 20251111 0 2.49 2.49 2.4 2.45 23000 2.45 down down correct
GENC.US Gencor Industries Inc 20251111 0 13.81 13.81 13.33 13.53 14215 13.53 down down correct
GEOS.US Geospace Technologies Corporation 20251111 0 28 28.59 27.23 28.41 146492 28.41 up up correct
GERN.US Geron Corporation 20251111 0 1.16 1.26 1.145 1.25 12375200 1.25 up up correct
GEVO.US Gevo Inc 20251111 0 2.145 2.25 2.06 2.09 5899231 2.09 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251111 0 0.87 0.917 0.85 0.912 181700 0.912 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251111 0 0.15 0.158 0.135 0.158 785 0.158 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251111 0 34.6 35.24 34.27 34.81 4024838 34.81 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251111 0 55.48 56.43 55.05 55.19 1191200 54.5707 down down correct
GH.US Guardant Health Inc 20251111 0 96.78 99.31 96.75 97.71 1900647 97.71 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251111 0 13.43 14.305 13.3425 14.22 289668 14.22 up up correct
GIFI.US Gulf Island Fabrication Inc 20251111 0 11.77 11.79 11.77 11.79 184771 11.79 up up correct
GIGGU.US GigCapital4 Inc 20251111 0 11.255 11.255 11.255 11.255 0 11.255
GIGGW.US GigCapital4 Inc 20251111 0 0.7792 0.8 0.7074 0.727 106321 0.727 down down correct
GIGM.US GigaMedia Limited 20251111 0 1.585 1.6 1.58 1.5904 960 1.5904 up up correct
GIII.US G 20251111 0 27.94 28.395 27.84 28.08 234809 27.9906 up up correct
GILD.US Gilead Sciences Inc 20251111 0 118.61 122.75 118.5825 122.56 6281101 121.7558 up up correct
GILT.US Gilat Satellite Networks Ltd 20251111 0 12.46 12.58 12.27 12.48 808500 12.48 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251111 0 1.06 1.1286 1.06 1.07 28579 1.07 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20251111 0 24.53 24.53 24.53 24.53 0 24.2103
GLAD.US Gladstone Capital Corporation 20251111 0 19.47 19.515 19.3204 19.4 115336 18.8198 down down correct
GLBE.US Global 20251111 0 36.31 37.09 36.22 36.66 1096484 36.66 up up correct
GLBS.US Globus Maritime Limited 20251111 0 1.18 1.21 1.18 1.2 10900 1.2 up up correct
GLBZ.US Glen Burnie Bancorp 20251111 0 4.528 4.565 4.51 4.565 3852 4.565 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251111 0 12.57 12.72 12.38 12.7 434497 12.7 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251111 0 1.22 1.25 1.1737 1.2 19290 1.2 down down correct
GLNG.US Golar LNG Limited 20251111 0 39.04 39.4 38.27 38.4 2003266 38.1498 down down correct
GLPG.US Galapagos NV 20251111 0 32.51 32.955 32.5 32.85 112033 32.85 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251111 0 45.16 45.35 44.97 45.14 1441661 44.3168 down down correct
GLRE.US Greenlight Capital Re Ltd 20251111 0 12.97 13.2668 12.955 13.18 163704 13.18 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251111 0 24.06 24.06 24.06 24.06 0 23.7463
GLSI.US Greenwich LifeSciences Inc 20251111 0 8.62 8.62 8.0501 8.47 77386 8.47 down down correct
GLTO.US Galecto Inc 20251111 0 18.2 33.6 15 23.58 14401330 23.58 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251111 0 13.53 14.4 12.74 14.32 1690062 14.32 up up correct
GMBL.US Esports Entertainment Group Inc 20251111 0 0.51 0.51 0.51 0.51 0 0.51
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251111 0 0.055 0.055 0.055 0.055 300 0.055
GNFT.US Genfit SA 20251111 0 4.14 4.22 4.065 4.065 8330 4.065 down down correct
GNLN.US Greenlane Holdings Inc 20251111 0 3.03 3.03 2.9 2.94 24200 2.94 down down correct
GNPX.US Genprex Inc 20251111 0 3.92 4.07 3.9 4.05 206568 4.05 up up correct
GNSS.US Genasys Inc 20251111 0 2.39 2.43 2.34 2.41 45400 2.41 up up correct
GNTX.US Gentex Corporation 20251111 0 23.46 23.5 23.23 23.32 1674389 23.2057 down up incorrect
GO.US Grocery Outlet Holding Corp 20251111 0 11.65 11.77 11.47 11.49 1950200 11.49 down up incorrect
GOCO.US GoHealth Inc 20251111 0 3.4 3.43 3.32 3.42 28080 3.42 up up correct
GOGO.US Gogo Inc 20251111 0 7.62 7.64 7.35 7.4 1606138 7.4 down up incorrect
GOOD.US Gladstone Commercial Corporation 20251111 0 10.992 11.24 10.992 11.24 609258 10.8472 up down incorrect
GOODN.US Gladstone Commercial Corporation 20251111 0 22.31 22.384 22.31 22.384 600 21.8471 up down incorrect
GOOG.US Alphabet Inc 20251111 0 288.2 292.34 287.88 291.74 14156700 291.5498 up down incorrect
GOOGL.US Alphabet Inc 20251111 0 287.745 291.915 287.32 291.31 19842141 291.1196 up up correct
GOSS.US Gossamer Bio Inc 20251111 0 2.49 2.595 2.46 2.59 2299900 2.59 up up correct
GOVX.US GeoVax Labs Inc 20251111 0 0.49 0.516 0.462 0.496 42748 12.4 up up correct
GP.US GreenPower Motor Company Inc 20251111 0 1.65 1.7 1.57 1.6 11600 1.6 down down correct
GPRE.US Green Plains Inc 20251111 0 9.83 10.3 9.7 10.29 2091918 10.29 up up correct
GPRO.US GoPro Inc 20251111 0 1.61 1.62 1.5327 1.57 3410700 1.57 down down correct
GRBK.US Green Brick Partners Inc 20251111 0 63.76 64.77 63.16 64.42 183100 64.42 up up correct
GREE.US Greenidge Generation Holdings Inc 20251111 0 1.92 1.94 1.6 1.72 2055900 1.72 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251111 0 17.98 17.98 17.98 17.98 300 17.5418
GRFS.US Grifols S.A 20251111 0 8.57 8.77 8.52 8.73 510609 8.73 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251111 0 25.17 25.17 25.17 25.17 0 24.8415
GRIN.US Grindrod Shipping Holdings Ltd 20251111 0 27.46 27.514 27.38 27.495 83400 27.4775 up down incorrect
GRMN.US Garmin Ltd 20251111 0 203.09 203.54 198.46 199.66 822400 198.8075 down up incorrect
GRNQ.US Greenpro Capital Corp 20251111 0 1.58 1.77 1.57 1.74 44085 1.74 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251111 0 2.34 2.43 2.34 2.43 12957 2.409 up up correct
GRPN.US Groupon Inc 20251111 0 18.71 18.81 18 18.56 1200300 18.56 down down correct
GRTX.US Galera Therapeutics Inc 20251111 0 0.0251 0.0251 0.0235 0.0235 12130 0.0235 down down correct
GRVY.US Gravity Co. Ltd 20251111 0 59.15 60.4975 59.05 59.57 12811 59.57 up up correct
GRWG.US GrowGeneration Corp 20251111 0 1.78 1.84 1.64 1.83 641609 1.83 up up correct
GSBC.US Great Southern Bancorp Inc 20251111 0 57.54 58.3 57.5001 58.13 28507 57.7308 up up correct
GSHD.US Goosehead Insurance Inc 20251111 0 69.34 70.63 69.04 69.65 186718 69.65 up up correct
GSIT.US GSI Technology Inc 20251111 0 8.35 8.35 7.84 7.99 1115160 7.99 down down correct
GSM.US Ferroglobe PLC 20251111 0 3.91 3.91 3.655 3.72 2228469 3.7088 down down correct
GSRDX.US GSRDX 20251111 0 7.45 7.45 7.45 7.45 0 7.2998
GSREX.US GSREX 20251111 0 7.44 7.44 7.44 7.44 0 7.3038
GSRHX.US GSRHX 20251111 0 7.91 7.91 7.91 7.91 0 7.755
GSRJX.US GSRJX 20251111 0 7.45 7.45 7.45 7.45 0 7.305
GSRQX.US GSRQX 20251111 0 7.61 7.61 7.61 7.61 0 7.4598
GT.US The Goodyear Tire & Rubber Company 20251111 0 7.54 7.6 7.47 7.5 3911400 7.5 down down correct
GTBP.US GT Biopharma Inc 20251111 0 0.66 0.68 0.63 0.676 278500 0.676 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251111 0 1.09 1.19 1.07 1.18 449300 1.18 up up correct
GTIM.US Good Times Restaurants Inc 20251111 0 1.31 1.3867 1.3 1.33 20173 1.33 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251111 0 45.63 46.95 45.63 46.53 2223200 46.53 up up correct
GTX.US Garrett Motion Inc 20251111 0 17.51 17.72 17.245 17.25 3045300 17.0991 down down correct
GURE.US Gulf Resources Inc 20251111 0 2.98 3.08 2.04 2.86 44664 2.86 down down correct
GWRS.US Global Water Resources Inc 20251111 0 10.1 10.155 10.01 10.07 41263 9.96 down down correct
GYRO.US Gyrodyne LLC 20251111 0 9.25 9.25 9.25 9.25 200 9.25
HAFC.US Hanmi Financial Corporation 20251111 0 26.97 27.1789 26.67 26.91 87908 26.6418 down up incorrect
HAIN.US The Hain Celestial Group Inc 20251111 0 1.26 1.3 1.235 1.27 987370 1.27 up down incorrect
HALL.US Hallmark Financial Services Inc 20251111 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251111 0 67.96 70.23 67.4 70.13 1861700 70.13 up up correct
HAS.US Hasbro Inc 20251111 0 78.48 79.03 77.91 78.43 1282300 77.1759 down down correct
HBAN.US Huntington Bancshares Incorporated 20251111 0 15.84 15.95 15.715 15.82 23926039 15.6819 down down correct
HBANM.US Huntington Bancshares Incorporated 20251111 0 23.16 23.231 23.1 23.1 1300 22.3909 down down correct
HBANP.US Huntington Bancshares Incorporated 20251111 0 17.94 17.94 17.84 17.87 29875 17.5791 down down correct
HBCP.US Home Bancorp Inc 20251111 0 54.66 55.08 54.175 54.94 28884 54.6698 up up correct
HBIO.US Harvard Bioscience Inc 20251111 0 0.5812 0.635 0.543 0.6075 2175890 0.6075 up up correct
HBNC.US Horizon Bancorp Inc 20251111 0 16.04 16.26 15.9501 16.21 163469 16.0571 up up correct
HBT.US HBT Financial Inc 20251111 0 23.84 24.02 23.82 23.93 14400 23.7435 up up correct
HCAT.US Health Catalyst Inc 20251111 0 3.08 3.36 2.605 2.69 964178 2.69 down down correct
HCKT.US The Hackett Group Inc 20251111 0 18.45 18.7 18.4 18.57 260270 18.4582 up up correct
HCM.US HUTCHMED (China) Limited 20251111 0 15.05 15.36 15.05 15.24 58585 15.24 up down incorrect
HCSG.US Healthcare Services Group Inc 20251111 0 17.6 17.825 17.37 17.74 337676 17.74 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251111 0 2.65 2.71 2.63 2.66 2208 159.6 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251111 0 3.07 3.07 2.75 2.83 27148 2.83 down down correct
HDSN.US Hudson Technologies Inc 20251111 0 6.96 7.16 6.88 7.01 439574 7.01 up up correct
HELE.US Helen of Troy Limited 20251111 0 19.64 20.07 18.93 19.22 765682 19.22 down down correct
HEPS.US D 20251111 0 2.33 2.35 2.305 2.33 114341 2.33
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251111 0 15.98 15.98 15.82 15.86 573 15.7426 down down correct
HFFG.US HF Foods Group Inc 20251111 0 2.35 2.35 2.2 2.23 75312 2.23 down down correct
HFWA.US Heritage Financial Corporation 20251111 0 22.43 22.58 22.28 22.45 93872 22.2427 up up correct
HGBL.US Heritage Global Inc 20251111 0 1.32 1.35 1.25 1.3 247500 1.3 down down correct
HIFS.US Hingham Institution for Savings 20251111 0 285.13 287 276.21 282.5 87109 281.1171 down down correct
HIHO.US Highway Holdings Limited 20251111 0 1.45 1.5353 1.44 1.44 642 1.44 down down correct
HIMX.US Himax Technologies Inc 20251111 0 7.93 7.95 7.66 7.73 1040687 7.73 down down correct
HITI.US High Tide Inc. Common Shares 20251111 0 2.99 3.01 2.955 2.99 276976 2.99
HIVE.US HIVE Blockchain Technologies Ltd 20251111 0 4.67 4.7 4.47 4.62 17047820 4.62 down down correct
HLIT.US Harmonic Inc 20251111 0 10.03 10.335 10.02 10.23 830367 10.23 up up correct
HLMN.US Hillman Solutions Corp 20251111 0 8.78 8.82 8.68 8.68 635097 8.68 down up incorrect
HLNE.US Hamilton Lane Incorporated 20251111 0 131.47 133.72 130.94 132.3 516849 131.7657 up down incorrect
HNNA.US Hennessy Advisors Inc 20251111 0 10.03 10.17 10.03 10.0854 5735 9.8003 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251111 0 24.78 24.78 24.78 24.78 0 24.4779
HNRG.US Hallador Energy Company 20251111 0 23.5 24.7 21.551 23.81 2069675 23.81 up up correct
HNST.US The Honest Company Inc 20251111 0 2.61 2.65 2.5 2.52 4041013 2.52 down down correct
HOFT.US Hooker Furniture Corporation 20251111 0 9.54 9.98 9.5249 9.895 26833 9.7885 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251111 0 0.475 0.475 0.475 0.475 1600 0.475
HOLX.US Hologic Inc 20251111 0 74.45 74.655 74.34 74.6 1722479 74.6 up up correct
HON.US Honeywell International Inc 20251111 0 196.48 201.51 195.78 200.41 4196500 198.2326 up up correct
HONE.US HarborOne Bancorp Inc 20251111 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251111 0 133.99 134.667 130.9 131.93 17218400 131.93 down down correct
HOOK.US HOOKIPA Pharma Inc 20251111 0 0.87 0.885 0.87 0.875 2100 0.875 up up correct
HOPE.US Hope Bancorp Inc 20251111 0 10.43 10.515 10.38 10.44 1027660 10.3237 up up correct
HOTH.US Hoth Therapeutics Inc 20251111 0 1.24 1.296 1.23 1.28 73300 1.28 up up correct
HOWL.US Werewolf Therapeutics Inc 20251111 0 1.15 1.17 1.11 1.13 350528 1.13 down down correct
HPK.US HighPeak Energy Inc 20251111 0 5.84 6.2 5.84 6.01 461800 5.9742 up up correct
HQI.US HireQuest Inc 20251111 0 9.76 9.82 9.48 9.82 11600 9.702 up up correct
HQY.US HealthEquity Inc 20251111 0 99.67 101.63 98.475 99.83 714620 99.83 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251111 0 31.81 33.3 31.64 32.98 666400 32.98 up up correct
HROW.US Harrow Health Inc 20251111 0 34 39.06 32.55 38.74 2162500 38.74 up up correct
HRTX.US Heron Therapeutics Inc 20251111 0 1.11 1.16 1.08 1.16 1345038 1.16 up up correct
HRZN.US Horizon Technology Finance Corporation 20251111 0 6.67 6.835 6.67 6.81 724416 6.3702 up up correct
HSDT.US Helius Medical Technologies Inc 20251111 0 5.33 5.4 5.07 5.16 217400 5.16 down down correct
HSIC.US Henry Schein Inc 20251111 0 73.56 73.56 72.65 73.22 1477788 73.22 down down correct
HSII.US Heidrick & Struggles International Inc 20251111 0 58.74 58.8164 58.74 58.8 233957 58.6501 up up correct
HST.US Host Hotels & Resorts Inc 20251111 0 18 18.16 17.78 17.95 11696100 17.6065 down down correct
HSTM.US HealthStream Inc 20251111 0 24.76 25.645 24.55 25.18 201128 25.1481 up up correct
HTBK.US Heritage Commerce Corp 20251111 0 10.69 10.775 10.64 10.74 268161 10.6361 up up correct
HTHT.US Huazhu Group Limited 20251111 0 44 45.215 43.3 45.2 2322956 45.2 up up correct
HTLD.US Heartland Express Inc 20251111 0 7.72 7.72 7.575 7.7 362880 7.6833 down down correct
HTOO.US Fusion Fuel Green PLC 20251111 0 3.93 4.295 3.84 4.27 25800 4.27 up up correct
HTOOW.US Fusion Fuel Green PLC 20251111 0 0.0155 0.0234 0.0133 0.0188 66851 0.0188 up up correct
HUBG.US Hub Group Inc 20251111 0 35.41 35.81 34.65 35.64 603938 35.5276 up up correct
HUDI.US Huadi International Group Co. Ltd 20251111 0 1.21 1.25 1.21 1.25 2387 1.25 up up correct
HUIZ.US Huize Holding Limited 20251111 0 3.28 3.41 3.26 3.28 20100 3.28
HUMA.US Humacyte Inc 20251111 0 1.36 1.37 1.28 1.28 5139112 1.28 down up incorrect
HUMAW.US Humacyte Inc 20251111 0 0.1709 0.1815 0.1645 0.17 62892 0.17 down up incorrect
HURC.US Hurco Companies Inc 20251111 0 16.4 16.86 16.325 16.54 15431 16.54 up down incorrect
HURN.US Huron Consulting Group Inc 20251111 0 167.08 168.3457 162.19 167.14 133456 167.14 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251111 0 45.745 46.42 42.2 43.91 7169708 43.91 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20251111 0 31.18 31.48 30.83 31.48 9627 31.2942 up up correct
HWC.US Hancock Whitney Corporation 20251111 0 58.72 59.29 57.96 59.02 601000 58.1594 up up correct
HWCPZ.US HWCPZ 20251111 0 24 24.36 23.85 24.22 8900 23.4319 up up correct
HWKN.US Hawkins Inc 20251111 0 128.8 130.04 126.92 128.03 134779 127.6711 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251111 0 11.31 11.31 11.31 11.31 0 11.31
HYFM.US Hydrofarm Holdings Group Inc 20251111 0 2.18 2.25 2.108 2.145 8300 2.145 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251111 0 8.03 8.19 7.691 8.1 1396300 8.1 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251111 0 12.24 12.56 12 12.33 925830 12.33 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251111 0 10.27 10.29 10.27 10.28 528211 10.28 up up correct
IBCP.US Independent Bank Corporation 20251111 0 31.17 31.28 30.4609 31.1 115122 30.8331 down down correct
IBEX.US IBEX Limited 20251111 0 36.49 37.105 36.06 36.61 84998 36.61 up up correct
IBKR.US Interactive Brokers Group Inc 20251111 0 70.49 71.49 70.49 70.87 2780400 70.7069 up down incorrect
IBOC.US International Bancshares Corporation 20251111 0 66.07 66.49 65.435 66.19 184141 65.5226 up down incorrect
IBRX.US ImmunityBio Inc 20251111 0 2.15 2.16 2.08 2.14 6534700 2.14 down up incorrect
ICCC.US ImmuCell Corporation 20251111 0 6.13 6.29 6.13 6.27 13385 6.27 up up correct
ICCM.US Icecure Medical 20251111 0 0.69 0.7081 0.6612 0.6907 519326 0.6907 up up correct
ICFI.US ICF International Inc 20251111 0 83.71 83.865 78.495 80.18 163481 80.0485 down down correct
ICHR.US Ichor Holdings Ltd 20251111 0 15.53 15.885 15.04 15.21 677316 15.21 down down correct
ICLR.US ICON Public Limited Company 20251111 0 159.51 164.82 157.23 163.42 806086 163.42 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20251111 0 2.8 2.8 2.75 2.78 9700 2.6524 down up incorrect
ICUI.US ICU Medical Inc 20251111 0 140.26 144.275 138.94 143.22 244606 143.22 up down incorrect
IDCC.US InterDigital Inc 20251111 0 360.63 373.285 357.1101 371.63 238852 370.8017 up up correct
IDN.US Intellicheck Inc 20251111 0 4.5 4.5648 4.36 4.5 49564 4.5
IDXX.US IDEXX Laboratories Inc 20251111 0 710.94 718.52 709.09 712.47 291967 712.47 up up correct
IDYA.US IDEAYA Biosciences Inc 20251111 0 30.86 32.24 30.26 32.01 1027600 32.01 up up correct
IEP.US Icahn Enterprises L.P 20251111 0 9.03 9.09 8.93 9.06 856500 8.5423 up up correct
IESC.US IES Holdings Inc 20251111 0 396.93 404.9 392.97 394.65 176855 394.65 down down correct
IFBD.US Infobird Co. Ltd 20251111 0 1.1696 1.2174 1.1696 1.2 6410 1.2 up up correct
IFMK.US iFresh Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251111 0 1.66 1.94 1.54 1.65 17563100 1.65 down down correct
IGIC.US International General Insurance Holdings Ltd 20251111 0 22.81 23.09 22.71 22.84 93981 22.7943 up up correct
IHRT.US iHeartMedia Inc 20251111 0 4.07 4.5 4.06 4.3 1760486 4.3 up up correct
III.US Information Services Group Inc 20251111 0 5.18 5.3 5.15 5.2 289155 5.1594 up down incorrect
IIIV.US i3 Verticals Inc 20251111 0 29.37 29.54 28.7813 29.29 97286 29.29 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251111 0 1.02 1.04 0.99 1.03 156405 1.03 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251111 0 0.38 0.38 0.38 0.38 0 0.38
IKT.US Inhibikase Therapeutics Inc 20251111 0 1.59 1.66 1.59 1.64 34992 1.64 up up correct
ILMN.US Illumina Inc 20251111 0 122 125.5 122 122.6 2403400 122.6 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20251111 0 5.6 5.6 5.5 5.54 128145 5.4904 down up incorrect
IMAB.US I 20251111 0 4.17 4.28 4.05 4.23 210601 4.23 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251111 0 10.01 10.01 10.01 10.01 0 10.01
IMCC.US IM Cannabis Corp 20251111 0 1.39 1.54 1.39 1.47 46643 1.47 up up correct
IMCR.US Immunocore Holdings plc 20251111 0 35 36 34.875 35.2 219010 35.2 up up correct
IMKTA.US Ingles Markets Incorporated 20251111 0 73.67 74.02 72.9 73 65977 72.8251 down down correct
IMMP.US Immutep Limited 20251111 0 1.76 1.8135 1.75 1.78 97058 1.78 up up correct
IMMR.US Immersion Corporation 20251111 0 6.89 6.93 6.76 6.81 374502 6.7321 down down correct
IMNM.US Immunome Inc 20251111 0 16.38 17.72 16.12 17.52 2025500 17.52 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251111 0 23.78 23.78 22.0001 22.1 22064 22.1 down down correct
IMRA.US IMARA Inc 20251111 0 26.851 26.851 26.2362 26.2362 1040 21.3053 down down correct
IMRN.US Immuron Limited 20251111 0 1.62 1.65 1.5434 1.62 96935 1.62
IMRX.US Immuneering Corporation 20251111 0 6.86 6.9323 6.53 6.74 1384983 6.74 down down correct
IMTE.US Integrated Media Technology Limited 20251111 0 0.92 0.926 0.81 0.838 1065700 0.838 down down correct
IMTX.US Immatics N.V 20251111 0 8.98 9.36 8.92 9.19 476371 9.19 up up correct
IMUX.US Immunic Inc 20251111 0 0.76 0.78 0.753 0.78 911800 0.78 up up correct
IMVT.US Immunovant Inc 20251111 0 23.37 23.63 22.67 22.89 1510000 22.89 down down correct
IMXI.US International Money Express Inc 20251111 0 15.16 15.18 15 15.12 342242 15.12 down down correct
INAB.US IN8bio Inc. Common Stock 20251111 0 1.72 1.89 1.66 1.68 54606 1.68 down down correct
INBK.US First Internet Bancorp 20251111 0 18.1 18.59 17.95 18.26 85043 18.2059 up up correct
INBKZ.US INBKZ 20251111 0 24.97 24.97 24.81 24.85 1000 23.8244 down down correct
INBX.US Inhibrx Inc 20251111 0 78.37 81.35 76.815 77.84 336500 77.84 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251111 0 1.4 1.415 1.36 1.41 11696 1.41 up up correct
INCY.US Incyte Corporation 20251111 0 106 108.67 105.53 108.16 2006608 108.16 up up correct
INDB.US Independent Bank Corp 20251111 0 69.73 70.545 69.38 70.14 185702 69.5932 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251111 0 4.32 4.33 4.045 4.15 3748800 4.15 down down correct
INDP.US Indaptus Therapeutics Inc 20251111 0 2.73 3 2.57 2.72 52300 2.72 down down correct
INGN.US Inogen Inc 20251111 0 7.08 7.17 6.96 6.99 249386 6.99 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251111 0 14.189 14.189 13.559 13.66 8000 13.66 down down correct
INM.US InMed Pharmaceuticals Inc 20251111 0 1.59 1.76 1.59 1.74 41305 1.74 up up correct
INMB.US INmune Bio Inc 20251111 0 1.58 1.595 1.5 1.51 437308 1.51 down down correct
INMD.US InMode Ltd 20251111 0 14.625 14.71 14.5 14.51 564452 14.51 down down correct
INN.US PF 20251111 0 20.4 20.4 20.4 20.4 271 19.6232
INNV.US InnovAge Holding Corp 20251111 0 5.03 5.5499 5 5.42 260792 5.42 up up correct
INO.US Inovio Pharmaceuticals Inc 20251111 0 2 2.05 1.9 2 3408700 2
INOD.US Innodata Inc 20251111 0 66.25 66.8561 61.2201 62.47 1852689 62.47 down down correct
INOV.US Inovalon Holdings Inc 20251111 0 34.14 34.14 33.97 34.05 45515 34.05 down down correct
INSE.US Inspired Entertainment Inc 20251111 0 8.32 8.54 8.24 8.49 107500 8.49 up up correct
INSG.US Inseego Corp 20251111 0 13.53 13.53 12.85 12.92 178800 12.92 down down correct
INSM.US Insmed Incorporated 20251111 0 189.93 193.93 187.61 193.69 1762186 193.69 up up correct
INTA.US Intapp Inc. Common Stock 20251111 0 39.84 42.6 39.84 42.09 899200 42.09 up up correct
INTC.US Intel Corporation 20251111 0 38.145 38.22 37.49 37.88 53741898 37.88 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251111 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251111 0 36.2 37.69 35.75 37.22 10100 37.22 up up correct
INTU.US Intuit Inc 20251111 0 653.02 657.48 648.8 654.32 1150200 653.1171 up up correct
INTZ.US Intrusion Inc 20251111 0 1.78 1.78 1.7 1.75 109910 1.75 down down correct
INVA.US Innoviva Inc 20251111 0 20.91 21.985 20.86 21.9 1230492 21.9 up up correct
INVE.US Identiv Inc 20251111 0 4.04 4.07 3.64 3.69 79452 3.69 down down correct
INVZ.US Innoviz Technologies Ltd 20251111 0 1.67 1.67 1.53 1.61 6282887 1.61 down down correct
INVZW.US Innoviz Technologies Ltd 20251111 0 0.0489 0.07 0.0447 0.0494 42050 0.0494 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251111 0 0.85 0.9279 0.8363 0.8748 920303 0.8748 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251111 0 69.32 72.79 68.55 72.45 2268649 72.45 up up correct
IOSP.US Innospec Inc 20251111 0 75.37 75.955 75 75.66 89776 74.7487 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251111 0 2.41 2.74 2.35 2.65 26850000 2.65 up up correct
IPAR.US Inter Parfums Inc 20251111 0 87.82 88.28 86.655 87.67 245279 86.837 down down correct
IPDN.US Professional Diversity Network Inc 20251111 0 2.46 2.46 2.2 2.25 88374 2.25 down down correct
IPGP.US IPG Photonics Corporation 20251111 0 86.31 87.14 85.2 86.5 223409 86.5 up up correct
IPHA.US Innate Pharma S.A 20251111 0 2.01 2.17 1.98 2.14 210826 2.14 up up correct
IPSC.US Century Therapeutics Inc. 20251111 0 0.5264 0.5638 0.5264 0.5633 577443 0.5633 up up correct
IPW.US iPower Inc. 20251111 0 10.02 10.14 9.01 10.031 46580 10.031 up up correct
IPWR.US Ideal Power Inc 20251111 0 4.95 5.129 4.56 4.63 174800 4.63 down up incorrect
IQ.US iQIYI Inc 20251111 0 2.2 2.23 2.165 2.22 9229452 2.22 up down incorrect
IRBT.US iRobot Corporation 20251111 0 2.23 2.25 2.01 2.14 2992781 2.14 down up incorrect
IRDM.US Iridium Communications Inc 20251111 0 16.49 16.97 16.48 16.74 2717184 16.6059 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251111 0 59.27 59.64 56.08 57.38 29975800 57.38 down down correct
IRIX.US IRIDEX Corporation 20251111 0 1.09 1.19 1.0703 1.19 266677 1.19 up up correct
IRMD.US IRadimed Corporation 20251111 0 85.99 85.99 84.06 84.64 44975 83.8714 down down correct
IROQ.US IF Bancorp Inc 20251111 0 25.82 25.82 25.8 25.8 2532 25.8 down up incorrect
IRTC.US iRhythm Technologies Inc 20251111 0 177.8 182.615 174.985 176.31 704602 176.31 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251111 0 2.5 2.979 2.4 2.89 5144450 2.89 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20251111 0 0.635 0.6598 0.63 0.6379 54718 0.6379 up up correct
ISRG.US Intuitive Surgical Inc 20251111 0 575.06 579.22 570.5 572.17 1609703 572.17 down down correct
ISSC.US Innovative Solutions and Support Inc 20251111 0 8.83 8.975 8.7 8.93 146893 8.93 up up correct
ISTR.US Investar Holding Corporation 20251111 0 23.71 24.08 23.71 23.94 25710 23.8421 up up correct
ITIC.US Investors Title Company 20251111 0 278 287.31 278 287.31 20174 277.8535 up up correct
ITRI.US Itron Inc 20251111 0 102.28 104.14 100.76 103.44 736953 103.44 up up correct
ITRM.US Iterum Therapeutics plc 20251111 0 0.6 0.625 0.591 0.61 634900 0.61 up up correct
ITRN.US Ituran Location and Control Ltd 20251111 0 37.98 38.09 37.34 37.65 36616 37.216 down up incorrect
IVA.US Inventiva S.A 20251111 0 3.73 3.99 3.68 3.87 1423833 3.87 up down incorrect
IZEA.US IZEA Worldwide Inc 20251111 0 5.12 5.35 5.06 5.3 125152 5.3 up down incorrect
JACK.US Jack in the Box Inc 20251111 0 15.66 15.83 14.92 14.99 1123610 14.99 down down correct
JAGX.US Jaguar Health Inc 20251111 0 1.7 1.75 1.68 1.74 48100 1.74 up up correct
JAKK.US JAKKS Pacific Inc 20251111 0 17 17.365 16.855 16.99 142693 16.5493 down down correct
JAMF.US Jamf Holding Corp 20251111 0 12.88 12.89 12.87 12.88 3293723 12.88
JANX.US Janux Therapeutics Inc. Common Stock 20251111 0 27.9 28.93 26.92 28.87 576400 28.87 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20251111 0 133.2 138.99 132.1 137.11 1011400 137.11 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251111 0 168.25 169.53 165 168.03 1214507 167.6943 down down correct
JBLU.US JetBlue Airways Corporation 20251111 0 4.43 4.435 4.3 4.34 10424630 4.34 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251111 0 67.5 68.05 67.04 67.53 38145 66.6002 up up correct
JD.US JD.com Inc 20251111 0 31.82 31.925 31.43 31.61 10870600 31.61 down down correct
JFIN.US Jiayin Group Inc 20251111 0 9.23 9.515 9.177 9.34 65893 9.34 up up correct
JFU.US 9F Inc 20251111 0 4.61 4.92 4.6 4.75 2752 4.75 up up correct
JG.US Aurora Mobile Limited 20251111 0 6.54 6.99 6.48 6.48 5171 6.48 down down correct
JJSF.US J & J Snack Foods Corp 20251111 0 82.3 83.21 81.4817 82.4 184793 81.7058 up up correct
JKHY.US Jack Henry & Associates Inc 20251111 0 162.5 165.89 162.5 165.73 759500 164.58 up up correct
JOUT.US Johnson Outdoors Inc 20251111 0 38.76 39.75 38.05 39.15 32012 38.8593 up up correct
JPM.US PM 20251111 0 18.85 18.8854 18.63 18.65 288745 18.389 down down correct
JRSH.US Jerash Holdings (US) Inc 20251111 0 3.308 3.315 3.25 3.26 17519 3.1586 down down correct
JRVR.US James River Group Holdings Ltd 20251111 0 5.35 5.615 5.3 5.59 206168 5.5817 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251111 0 19.3399 19.4609 19.33 19.38 14446 19.0126 up up correct
JSPR.US Jasper Therapeutics Inc 20251111 0 1.78 1.8 1.68 1.7 351400 1.7 down down correct
JSPRW.US Jasper Therapeutics Inc 20251111 0 0.129 0.14 0.117 0.125 10302 0.125 down down correct
JVA.US Coffee Holding Co. Inc 20251111 0 4 4.139 3.8 3.91 45496 3.8084 down down correct
JWEL.US Jowell Global Ltd 20251111 0 1.564 1.82 1.564 1.67 50200 1.67 up up correct
JYNT.US The Joint Corp 20251111 0 7.72 8.16 7.6701 8.15 90314 8.15 up up correct
JZXN.US Jiuzi Holdings Inc 20251111 0 0.255 0.255 0.228 0.246 30665 9.84 down down correct
KALA.US Kala Pharmaceuticals Inc 20251111 0 0.7273 0.7698 0.7102 0.7455 35445 0.7455 up up correct
KALU.US Kaiser Aluminum Corporation 20251111 0 94.62 95.965 92.61 93.21 130888 92.663 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251111 0 11.39 11.75 10.55 11.47 3423724 11.47 up up correct
KARO.US Karooooo Ltd 20251111 0 45.41 46.1481 45 45.06 27169 45.06 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251111 0 0.52 0.5599 0.5147 0.555 140168 0.555 up up correct
KBNT.US Kubient Inc 20251111 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251111 0 11.86 11.86 11.5 11.59 1455000 11.59 down down correct
KDP.US Keurig Dr Pepper Inc 20251111 0 26.18 26.93 26.18 26.73 17000800 26.5105 up up correct
KE.US Kimball Electronics Inc 20251111 0 28.04 28.05 27.3432 27.91 128546 27.91 down down correct
KELYA.US Kelly Services Inc 20251111 0 8.81 8.8699 8.42 8.75 556603 8.6029 down down correct
KELYB.US Kelly Services Inc 20251111 0 9.1 9.1 9.1 9.1 0 8.9823
KEQU.US Kewaunee Scientific Corporation 20251111 0 42.9144 42.9144 41.56 41.62 4049 41.62 down down correct
KFRC.US Kforce Inc 20251111 0 30.1 31.35 30.1 31.2 269900 30.3482 up up correct
KHC.US The Kraft Heinz Company 20251111 0 24.46 24.695 24.36 24.67 15282100 23.8836 up up correct
KIDS.US OrthoPediatrics Corp 20251111 0 16.85 17.325 16.84 17.21 98355 17.21 up up correct
KINS.US Kingstone Companies Inc 20251111 0 15.15 15.66 14.79 14.92 148567 14.8741 down down correct
KLAC.US KLA Corporation 20251111 0 1203.1 1210.7 1185 1190.9 911800 1187.3624 down down correct
KLDO.US Kaleido Biosciences Inc 20251111 0 0.0001 0.002 0.0001 0.0001 2419 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251111 0 38.69 38.95 38.3191 38.65 242380 38.4769 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20251111 0 1.75 2.01 1.71 1.84 28332660 1.84 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20251111 0 1.79 1.83 1.76 1.79 121603 1.79
KMDA.US Kamada Ltd 20251111 0 7.13 7.17 7.01 7.06 91500 7.06 down up incorrect
KNDI.US Kandi Technologies Group Inc 20251111 0 1.09 1.1 1.08 1.08 42241 1.08 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251111 0 39.5 40.89 39.1896 40.57 276817 40.57 up up correct
KNSL.US Kinsale Capital Group Inc 20251111 0 393.08 394.52 387.5 393.49 166600 393.051 up up correct
KOD.US Kodiak Sciences Inc 20251111 0 20.02 20.8 18.9 19.63 1123206 19.63 down down correct
KOPN.US Kopin Corporation 20251111 0 2.75 2.81 2.6301 2.8 3862251 2.8 up up correct
KOSS.US Koss Corporation 20251111 0 5.09 5.09 4.83 5.01 33600 5.01 down up incorrect
KPLT.US Katapult Holdings Inc 20251111 0 6.73 7.09 6.45 6.64 189398 6.64 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251111 0 0.0065 0.0066 0.0057 0.0066 22143 0.0066 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251111 0 2.32 2.39 2.29 2.29 6600 2.29 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20251111 0 5.34 5.71 5.25 5.46 69674 5.46 up down incorrect
KRKR.US 36Kr Holdings Inc 20251111 0 4.87 5.42 4.87 5.42 1245 5.42 up down incorrect
KRMD.US Repro Med Systems Inc 20251111 0 3.93 4.039 3.71 3.73 568565 3.73 down up incorrect
KRNT.US Kornit Digital Ltd 20251111 0 12.94 13.15 12.63 12.64 393227 12.64 down down correct
KRNY.US Kearny Financial Corp 20251111 0 6.42 6.47 6.39 6.4 215902 6.3146 down down correct
KROS.US Keros Therapeutics Inc 20251111 0 17.11 17.14 16.3 16.9 825902 16.9 down down correct
KRT.US Karat Packaging Inc 20251111 0 22.21 22.41 21.89 21.91 185200 21.0664 down down correct
KRUS.US Kura Sushi USA Inc 20251111 0 48.11 50.6886 45.37 45.85 403806 45.85 down down correct
KRYS.US Krystal Biotech Inc 20251111 0 201.07 204.15 199 203 399678 203 up up correct
KTCC.US Key Tronic Corporation 20251111 0 2.915 2.999 2.915 2.97 3078 2.97 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251111 0 77.73 78.9899 75.89 76.59 2194729 76.59 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251111 0 0.702 0.731 0.693 0.71 26500 0.71 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251111 0 0.0122 0.0123 0.0108 0.0118 86893 0.0118 down down correct
KURA.US Kura Oncology Inc 20251111 0 10.41 10.82 10.21 10.69 1576003 10.69 up up correct
KVHI.US KVH Industries Inc 20251111 0 5.35 5.5 5.09 5.46 34303 5.46 up down incorrect
KXIN.US Kaixin Auto Holdings 20251111 0 1.18 1.33 1.1 1.22 77873 36.6 up down incorrect
KYMR.US Kymera Therapeutics Inc 20251111 0 60.51 64.55 60.25 63.37 948000 63.37 up down incorrect
KZIA.US Kazia Therapeutics Limited 20251111 0 7.98 7.98 7.43 7.66 29600 7.66 down up incorrect
KZR.US Kezar Life Sciences Inc 20251111 0 6.19 6.2297 6.105 6.18 17039 6.18 down up incorrect
LAKE.US Lakeland Industries Inc 20251111 0 16.18 16.59 16.02 16.34 59040 16.3089 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251111 0 125.13 128.64 124.41 127.47 719179 125.6677 up up correct
LAND.US Gladstone Land Corporation 20251111 0 9.81 10.04 9.79 9.99 606900 9.8001 up down incorrect
LANDM.US Gladstone Land Corporation 20251111 0 24.9 24.91 24.884 24.89 29300 24.6832 down up incorrect
LANDO.US Gladstone Land Corporation 20251111 0 19.89 19.96 19.72 19.96 9000 19.4573 up down incorrect
LARAX.US LARAX 20251111 0 8.71 8.71 8.71 8.71 0 8.519
LARK.US Landmark Bancorp Inc 20251111 0 25.8101 26.19 25.75 26.15 12705 24.5134 up up correct
LASR.US nLIGHT Inc 20251111 0 36 36.3 34.58 34.78 801470 34.78 down down correct
LAUR.US Laureate Education Inc 20251111 0 31.14 31.88 31 31.14 1816339 31.14
LAZR.US Luminar Technologies Inc 20251111 0 1.19 1.21 1.15 1.19 2179254 1.19
LBRDA.US Liberty Broadband Corporation 20251111 0 48.87 48.87 48.01 48.11 93491 48.11 down down correct
LBRDK.US Liberty Broadband Corporation 20251111 0 49 49 48.16 48.39 1054183 48.39 down down correct
LBRDP.US Liberty Broadband Corporation 20251111 0 24.5 24.5 24.4 24.4 7400 23.964 down down correct
LBTYA.US Liberty Global plc 20251111 0 10.92 11.04 10.85 10.94 1316851 10.94 up up correct
LBTYB.US Liberty Global plc 20251111 0 10.3 10.3 10.3 10.3 0 10.3
LBTYK.US Liberty Global plc 20251111 0 11.14 11.23 11 11.11 1411407 11.11 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251111 0 29.76 29.8799 29.76 29.85 12258 29.8192 up up correct
LCID.US Lucid Group Inc. Common Stock 20251111 0 17.3 17.4 16.8 16.99 4483300 16.99 down down correct
LCNB.US LCNB Corp 20251111 0 15.65 15.65 15.487 15.49 7915 15.0775 down down correct
LCRDX.US LCRDX 20251111 0 8.71 8.71 8.71 8.71 0 8.4358
LCRUX.US LCRUX 20251111 0 8.71 8.71 8.71 8.71 0 8.5194
LCUT.US Lifetime Brands Inc 20251111 0 3.21 3.22 3.0913 3.21 25234 3.1699
LE.US Lands' End Inc 20251111 0 16.48 16.74 16.22 16.65 126754 16.65 up up correct
LECO.US Lincoln Electric Holdings Inc 20251111 0 227.71 231 226.08 230.39 455590 229.6421 up up correct
LEDS.US SemiLEDs Corporation 20251111 0 2.63 2.666 2.38 2.51 35984 2.51 down down correct
LEE.US Lee Enterprises Incorporated 20251111 0 4.0588 5.7 3.92 5.2386 337799 5.2386 up up correct
LEGH.US Legacy Housing Corporation 20251111 0 20.79 21.43 19.6905 20.33 243098 20.33 down down correct
LEGN.US Legend Biotech Corporation 20251111 0 31.66 32.57 31.31 32.03 1261800 32.03 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251111 0 46.15 46.15 46.15 46.15 0 45.5441
LESL.US Leslie's Inc 20251111 0 3.27 3.3365 3.04 3.05 85341 3.05 down down correct
LEXX.US Lexaria Bioscience Corp 20251111 0 1.09 1.14 1.075 1.12 199000 1.12 up up correct
LEXXW.US Lexaria Bioscience Corp 20251111 0 0.0363 0.047 0.0362 0.0469 11520 0.0469 up up correct
LFMD.US LifeMD Inc 20251111 0 5.13 5.14 4.965 5.06 775792 5.06 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251111 0 23.955 23.955 23.955 23.955 200 23.3842
LFST.US LifeStance Health Group Inc. Common Stock 20251111 0 6.46 6.495 6.33 6.47 1932719 6.47 up up correct
LFUS.US Littelfuse Inc 20251111 0 245.57 246.88 240.43 242.08 172091 240.8042 down down correct
LFVN.US LifeVantage Corporation 20251111 0 7.25 7.28 6.52 6.58 382500 6.4736 down down correct
LGHL.US Lion Group Holding Ltd 20251111 0 0.797 0.82 0.772 0.808 7215 10.504 up up correct
LGIH.US LGI Homes Inc 20251111 0 46.23 47.29 45.5991 47.03 244967 47.03 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251111 0 209.29 212.49 206.54 208.7 225500 208.7 down down correct
LGO.US Largo Resources Ltd 20251111 0 1.15 1.15 1.1 1.14 177117 1.14 down down correct
LGVN.US Longeveron Inc 20251111 0 0.746 0.774 0.62 0.717 1753000 0.717 down down correct
LI.US Li Auto Inc 20251111 0 20.38 20.57 20.21 20.42 3078090 20.42 up up correct
LIDR.US Aeye Inc 20251111 0 2.38 2.48 2.32 2.47 988162 2.47 up up correct
LIDRW.US AEye Inc 20251111 0 0.1363 0.15 0.125 0.1251 24405 0.1251 down down correct
LILA.US Liberty Latin America Ltd 20251111 0 8.1 8.2 7.915 7.98 622081 7.98 down down correct
LILAK.US Liberty Latin America Ltd 20251111 0 8.19 8.27 7.995 8.07 866911 8.07 down down correct
LINC.US Lincoln Educational Services Corporation 20251111 0 20.16 21.305 20.16 20.79 440347 20.79 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251111 0 12.21 12.26 12.005 12.18 231990 12.18 down down correct
LINK.US Interlink Electronics Inc 20251111 0 5.38 5.684 5.18 5.35 30300 5.35 down down correct
LIQT.US LiqTech International Inc 20251111 0 2.36 2.36 2.2207 2.2895 856 2.2895 down down correct
LITE.US Lumentum Holdings Inc 20251111 0 252.01 259.1999 248.895 252.47 3518546 252.47 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251111 0 3.6 3.672 3.47 3.54 178600 3.54 down down correct
LIVE.US Live Ventures Incorporated 20251111 0 12.17 13.18 11.52 12.05 7300 12.05 down down correct
LIVN.US LivaNova PLC 20251111 0 51.11 53.14 51.11 52.68 576775 52.68 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251111 0 4.3 4.47 4.2 4.41 25214 4.41 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251111 0 0.0899 0.0993 0.0858 0.0947 20734 0.0947 up up correct
LKFN.US Lakeland Financial Corporation 20251111 0 58.06 59.05 57.52 58.74 135466 58.238 up down incorrect
LKQ.US LKQ Corporation 20251111 0 31.11 31.3 30.6 31.04 2747311 30.7254 down up incorrect
LMAT.US LeMaitre Vascular Inc 20251111 0 88.3 91.25 87.74 90.37 188675 90.1618 up up correct
LMB.US Limbach Holdings Inc 20251111 0 77.69 78.92 76.51 77.05 161119 77.05 down down correct
LMFA.US LM Funding America Inc 20251111 0 1.13 1.13 1.06 1.1 517100 1.1 down down correct
LMNR.US Limoneira Company 20251111 0 13.85 14.0299 13.25 13.62 116921 13.5378 down down correct
LMPX.US LMP Automotive Holdings Inc 20251111 0 0.055 0.055 0.055 0.055 2412 0.055
LNSR.US LENSAR Inc 20251111 0 10.26 10.7194 10.1601 10.45 78930 10.45 up up correct
LNT.US Alliant Energy Corporation 20251111 0 67.34 68.1 67.11 68.02 2515375 67.4714 up up correct
LNTH.US Lantheus Holdings Inc 20251111 0 50.69 53.545 50.69 53.37 1441900 53.37 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251111 0 4.8866 4.9699 4.88 4.89 29418 4.7704 up up correct
LOB.US Live Oak Bancshares Inc 20251111 0 32.45 32.685 31.9 31.96 339800 31.9043 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251111 0 10.59 10.74 10.57 10.72 171267 10.72 up up correct
LOGC.US LogicBio Therapeutics Inc 20251111 0 7.57 7.57 7.21 7.45 51900 7.45 down down correct
LOGI.US Logitech International S.A 20251111 0 121.18 121.73 119.81 119.97 369509 119.97 down down correct
LOOP.US Loop Industries Inc 20251111 0 1.31 1.36 1.3 1.31 404406 1.31
LOPE.US Grand Canyon Education Inc 20251111 0 163.67 170.72 163.67 169.07 396462 169.07 up up correct
LOVE.US The Lovesac Company 20251111 0 13.24 13.69 13.23 13.39 302645 13.39 up up correct
LPCN.US Lipocine Inc 20251111 0 2.91 3.0745 2.83 2.89 50652 2.89 down down correct
LPLA.US LPL Financial Holdings Inc 20251111 0 373.91 381.83 373 377.82 483555 377.519 up up correct
LPRO.US Open Lending Corporation 20251111 0 1.52 1.565 1.485 1.53 780527 1.53 up up correct
LPSN.US LivePerson Inc 20251111 0 6.18 7.54 5.43 6 8692598 6 down down correct
LPTH.US LightPath Technologies Inc 20251111 0 7.9 8.09 7.5205 8.04 1825292 8.04 up up correct
LPTX.US Leap Therapeutics Inc 20251111 0 0.4466 0.4511 0.4134 0.4375 680328 0.4375 down down correct
LQDA.US Liquidia Corporation 20251111 0 27.05 27.92 26.64 27.78 2359510 27.78 up down incorrect
LQDT.US Liquidity Services Inc 20251111 0 23.32 23.88 23.11 23.75 205925 23.75 up down incorrect
LRCX.US Lam Research Corporation 20251111 0 164.17 164.62 157.71 159.18 9144600 158.7282 down down correct
LRMR.US Larimar Therapeutics Inc 20251111 0 3.47 3.72 3.39 3.63 1289942 3.63 up up correct
LSBK.US Lake Shore Bancorp Inc 20251111 0 14.28 14.45 14.28 14.39 15928 14.3054 up up correct
LSCC.US Lattice Semiconductor Corporation 20251111 0 66.75 66.81 64.81 66.06 2005421 66.06 down down correct
LSTR.US Landstar System Inc 20251111 0 130.53 130.71 128.36 129.95 363012 127.4559 down up incorrect
LTAFX.US Altst Strgs Fd A 20251111 0 14.71 14.71 14.71 14.71 0 14.0108
LTBR.US Lightbridge Corporation 20251111 0 20.02 20.27 19 20.1 942600 20.1 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20251111 0 13.68 13.68 13.68 13.68 0 13.6117
LTCH.US Latch Inc 20251111 0 0.1005 0.12 0.1005 0.12 8312 0.12 up up correct
LTIFX.US LTIFX 20251111 0 14.91 14.91 14.91 14.91 0 14.8356
LTRN.US Lantern Pharma Inc 20251111 0 3.51 3.6 3.42 3.54 28332 3.54 up up correct
LTRX.US Lantronix Inc 20251111 0 4.95 5.07 4.88 5.07 184825 5.07 up up correct
LTRYW.US Lottery Com 20251111 0 0.0133 0.0133 0.0133 0.0133 5974 0.0133
LUCD.US Lucid Diagnostics Inc. Common Stock 20251111 0 1.07 1.0899 1.03 1.04 533853 1.04 down down correct
LULU.US Lululemon Athletica Inc 20251111 0 170.19 172.26 168.89 169.81 2664000 169.81 down down correct
LUNA.US Luna Innovations Incorporated 20251111 0 1.25 1.26 1.25 1.26 12464 1.26 up up correct
LUNG.US Pulmonx Corporation 20251111 0 1.97 2.11 1.95 2.09 1791888 2.09 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251111 0 4.71 4.71 4.5134 4.66 7708 4.66 down down correct
LVO.US LiveOne Inc 20251111 0 4.81 4.98 4.63 4.93 100746 4.93 up up correct
LVTX.US Lava Therapeutics B.V 20251111 0 1.62 1.62 1.6 1.61 122507 1.61 down down correct
LWAY.US Lifeway Foods Inc 20251111 0 23.84 24.55 22.825 23.33 124987 23.33 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251111 0 5.75 5.855 5.2501 5.38 1596077 5.38 down down correct
LX.US LexinFintech Holdings Ltd 20251111 0 4.18 4.27 4.08 4.24 1805732 4.24 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251111 0 0.38 0.45 0.38 0.404 462400 0.404 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251111 0 1.39 1.59 1.36 1.56 3637074 1.56 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251111 0 17.8 18.6 16.09 17.25 58786 17.25 down up incorrect
LYFT.US Lyft Inc 20251111 0 23.725 24.21 23.06 24.18 29022498 24.18 up down incorrect
LYRA.US Lyra Therapeutics Inc 20251111 0 4.38 4.8 4.22 4.24 22232 4.24 down up incorrect
LYTS.US LSI Industries Inc 20251111 0 19.21 19.41 19.02 19.09 215317 18.9951 down up incorrect
LZ.US LegalZoom.com Inc 20251111 0 10.12 10.31 9.985 10.12 2826669 10.12
MANH.US Manhattan Associates Inc 20251111 0 176.38 176.38 174.01 175.13 430958 175.13 down down correct
MAPS.US WM Technology Inc 20251111 0 0.9649 0.99 0.9416 0.9496 615343 0.9496 down down correct
MAPSW.US WM Technology Inc 20251111 0 0.0161 0.0194 0.0161 0.0164 32759 0.0164 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251111 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251111 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251111 0 290.56 294.01 290.04 291.9 1409000 290.6503 up up correct
MARA.US Marathon Digital Holdings Inc 20251111 0 15.27 15.32 14.49 14.63 50681700 14.63 down down correct
MARK.US Remark Holdings Inc 20251111 0 0.005 0.005 0.005 0.005 1006 0.005
MARPS.US Marine Petroleum Trust 20251111 0 4.69 4.69 4.4 4.4 17500 4.2527 down down correct
MASI.US Masimo Corporation 20251111 0 144.47 151.4 143.85 146.68 1498949 146.68 up up correct
MASS.US 908 Devices Inc 20251111 0 6.25 6.25 5.84 5.895 585627 5.895 down down correct
MAT.US Mattel Inc 20251111 0 19.27 19.4 19.21 19.23 3125500 19.23 down down correct
MATW.US Matthews International Corporation 20251111 0 23.36 23.63 23.22 23.59 224134 23.1257 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251111 0 3.42 3.733 3.42 3.52 67769 3.52 up up correct
MBCN.US Middlefield Banc Corp 20251111 0 33.73 33.93 33.68 33.93 6275 33.5227 up up correct
MBIN.US Merchants Bancorp 20251111 0 31.83 32.1153 31.605 31.93 83556 31.8419 up up correct
MBINN.US Merchants Bancorp 20251111 0 19.89 20.14 19.89 19.92 8000 19.5264 up up correct
MBIO.US Mustang Bio Inc 20251111 0 1.23 1.24 1.2 1.24 47599 1.24 up up correct
MBOT.US Microbot Medical Inc 20251111 0 2.08 2.125 2.0445 2.09 1027452 2.09 up up correct
MBRX.US Moleculin Biotech Inc 20251111 0 0.472 0.48 0.46 0.4789 31820 11.9725 up up correct
MBUU.US Malibu Boats Inc 20251111 0 25.95 26.1 25.545 25.79 338156 25.79 down down correct
MBWM.US Mercantile Bank Corporation 20251111 0 45.41 45.835 44.06 45.64 26942 44.9349 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251111 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251111 0 26.3 26.38 26.14 26.25 34000 26.0276 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251111 0 19.33 19.9836 18.99 19.155 283303 19.155 down down correct
MCHP.US Microchip Technology Incorporated 20251111 0 55.28 55.92 54.3 54.71 8502600 53.9036 down down correct
MCHX.US Marchex Inc 20251111 0 1.65 1.66 1.6185 1.64 10006 1.64 down down correct
MCRB.US Seres Therapeutics Inc 20251111 0 14.08 15.04 14.06 14.9 63137 14.9 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20251111 0 94.5 96.21 94.06 95.7 92013 95.1049 up down incorrect
MDB.US MongoDB Inc 20251111 0 373.47 375.11 363.28 371.42 1461200 371.42 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251111 0 491.39 544.25 491.39 541.5 508376 541.5 up up correct
MDIA.US MediaCo Holding Inc 20251111 0 0.91 0.9357 0.91 0.93 12374 0.93 up up correct
MDLZ.US Mondelez International Inc 20251111 0 56.6 57.5 56.22 57.12 10048300 56.5989 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251111 0 4.75 4.99 4.75 4.8 28972 4.8 up down incorrect
MDWD.US MediWound Ltd 20251111 0 17.77 18.53 17.77 18.52 37576 18.52 up down incorrect
MDXG.US MiMedx Group Inc 20251111 0 7.66 7.66 7.5 7.54 1131600 7.54 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251111 0 4.4 4.49 4.4 4.45 59100 4.45 up up correct
MEDP.US Medpace Holdings Inc 20251111 0 599.55 609.1275 594.06 602.77 368036 602.77 up up correct
MELI.US MercadoLibre Inc 20251111 0 2086.16 2124.5 2070 2099.57 395268 2099.57 up up correct
MEOH.US Methanex Corporation 20251111 0 37.25 37.87 37.24 37.82 242037 37.6405 up up correct
MERC.US Mercer International Inc 20251111 0 1.77 1.79 1.63 1.65 689476 1.65 down down correct
MESA.US Mesa Air Group Inc 20251111 0 1.58 1.72 1.56 1.69 15396 25.35 up up correct
MESO.US Mesoblast Limited 20251111 0 15.22 15.57 15.19 15.53 180497 15.53 up up correct
METC.US Ramaco Resources Inc 20251111 0 24.67 24.73 22.95 23.92 1992449 23.92 down down correct
MFH.US Mercurity Fintech Holding Inc 20251111 0 11.76 12.04 10.155 11.06 225441 11.06 down down correct
MFIN.US Medallion Financial Corp 20251111 0 9.89 10.12 9.84 10.025 59043 9.9039 up up correct
MGEE.US MGE Energy Inc 20251111 0 83.5 84.45 83.24 84.2 77497 83.2342 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20251111 0 22.4 22.455 21.81 22.36 44770 22.2337 down up incorrect
MGNI.US Magnite Inc 20251111 0 14.56 14.97 14.46 14.78 1613000 14.78 up up correct
MGNX.US MacroGenics Inc 20251111 0 1.45 1.54 1.42 1.52 516751 1.52 up up correct
MGPI.US MGP Ingredients Inc 20251111 0 25.68 26.1699 25.63 25.9 277551 25.7798 up up correct
MGRC.US McGrath RentCorp 20251111 0 104.07 104.25 102.67 102.82 108891 102.3718 down up incorrect
MGTX.US MeiraGTx Holdings plc 20251111 0 8.7 9.16 8.28 8.9 1186254 8.9 up down incorrect
MIDD.US The Middleby Corporation 20251111 0 123.24 125.26 122.58 123.43 795403 123.43 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251111 0 0.89 0.92 0.6863 0.697 48952 13.94 down down correct
MIND.US MIND Technology Inc 20251111 0 13.7 14.29 13.09 14.29 268105 14.29 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251111 0 69.48 71.8 68.72 71.32 428152 71.32 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251111 0 1.86 1.91 1.81 1.91 1944000 1.91 up up correct
MITK.US Mitek Systems Inc 20251111 0 9.3 9.445 9.22 9.43 285542 9.43 up up correct
MKSI.US MKS Instruments Inc 20251111 0 158.03 158.03 152 152.63 856000 152.2499 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251111 0 17.1 17.375 16.44 16.85 19500 16.4507 down down correct
MKTX.US MarketAxess Holdings Inc 20251111 0 169.7 174.52 169.31 171.4 675069 169.8981 up up correct
MLAB.US Mesa Laboratories Inc 20251111 0 82.1 82.37 78.075 80.05 93587 79.7571 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20251111 0 10.39 10.39 10.39 10.39 212 10.39
MLACU.US Malacca Straits Acquisition Company Limited 20251111 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251111 0 8.93 9.315 8.83 8.96 3563129 8.96 up up correct
MLKN.US MillerKnoll Inc 20251111 0 14.23 14.38 13.84 14.27 6116058 13.975 up up correct
MMLP.US Martin Midstream Partners L.P 20251111 0 2.62 2.65 2.6 2.6 22358 2.5953 down down correct
MMSI.US Merit Medical Systems Inc 20251111 0 88.33 89.94 88.33 89.39 500940 89.39 up up correct
MMYT.US MakeMyTrip Limited 20251111 0 76.71 78.76 76.34 78.35 736230 78.35 up up correct
MNDO.US MIND C.T.I. Ltd 20251111 0 1.06 1.07 1.03 1.03 45761 1.03 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251111 0 166.21 169.76 163.51 165.18 2863600 165.18 down down correct
MNKD.US MannKind Corporation 20251111 0 5.34 5.41 5.17 5.25 3122800 5.25 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251111 0 11.795 12.85 11.5001 12.48 2004120 12.48 up up correct
MNOV.US MediciNova Inc 20251111 0 1.45 1.62 1.45 1.61 291254 1.61 up up correct
MNPR.US Monopar Therapeutics Inc 20251111 0 82.95 84.28 80.8 83.43 236400 83.43 up up correct
MNRO.US Monro Inc 20251111 0 17.96 18.05 17.595 17.75 708534 17.2703 down down correct
MNSB.US MainStreet Bancshares Inc 20251111 0 18.07 18.525 18.05 18.19 23633 18.1104 up up correct
MNSBP.US MainStreet Bancshares Inc 20251111 0 24.5 24.73 24.4 24.4 900 23.9383 down down correct
MNST.US Monster Beverage Corporation 20251111 0 70.25 72.12 70.15 71.91 7130227 71.91 up up correct
MNTK.US Montauk Renewables Inc 20251111 0 1.87 2.015 1.87 1.98 175394 1.98 up up correct
MNTS.US Momentus Inc 20251111 0 0.92 0.94 0.855 0.894 25558 15.9643 down down correct
MNTSW.US Momentus Inc 20251111 0 0.023 0.023 0.0208 0.0208 12200 0.0208 down down correct
MOFG.US MidWestOne Financial Group Inc 20251111 0 39.49 39.82 39.075 39.23 155542 38.7658 down down correct
MOGO.US Mogo Inc 20251111 0 1.335 1.34 1.3042 1.34 131948 1.34 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251111 0 3.87 4.17 3.87 4.03 8923 4.03 up up correct
MOMO.US Momo Inc 20251111 0 6.95 7.1397 6.9 6.98 1547199 6.98 up up correct
MORN.US Morningstar Inc 20251111 0 215.43 217.21 213.695 214.54 345867 214.0464 down down correct
MOTS.US Motus GI Holdings Inc 20251111 0 0.0002 0.0002 0.0002 0.0002 33723 0.0002
MOVE.US Movano Inc 20251111 0 11.75 13.7 10.6 13.3 1113557 13.3 up up correct
MPAA.US Motorcar Parts of America Inc 20251111 0 12.81 13.43 12.59 13.04 378198 13.04 up up correct
MPB.US Mid Penn Bancorp Inc 20251111 0 29.32 29.46 28.82 29.38 60416 29.1929 up down incorrect
MPWR.US Monolithic Power Systems Inc 20251111 0 967.19 978.76 951.115 954.71 580565 953.098 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251111 0 4.77 5.08 4.76 5.04 5830800 5.04 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20251111 0 1.47 1.52 1.47 1.49 35500 1.49 up down incorrect
MRAM.US Everspin Technologies Inc 20251111 0 9.26 9.335 9.07 9.19 219282 9.19 down up incorrect
MRBK.US Meridian Corporation 20251111 0 14.66 14.9 14.58 14.78 52185 14.6801 up down incorrect
MRCC.US Monroe Capital Corporation 20251111 0 6.5 6.6 6.43 6.51 65039 6.3297 up down incorrect
MRCY.US Mercury Systems Inc 20251111 0 74.35 74.7899 71.84 72.74 570354 72.74 down down correct
MREO.US Mereo BioPharma Group plc 20251111 0 1.79 1.93 1.7793 1.87 1933991 1.87 up up correct
MRKR.US Marker Therapeutics Inc 20251111 0 0.97 0.97 0.9187 0.9317 135724 0.9317 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251111 0 2.01 2.1 2.01 2.07 57557 2.07 up up correct
MRNA.US Moderna Inc 20251111 0 24.95 26.62 24.71 26.41 11705800 26.41 up up correct
MRSN.US Mersana Therapeutics Inc 20251111 0 8.61 8.91 8.3501 8.91 27083 8.91 up up correct
MRTN.US Marten Transport Ltd 20251111 0 9.92 9.935 9.75 9.88 449109 9.8299 down down correct
MRUS.US Merus N.V 20251111 0 95.33 95.54 95.21 95.48 1774247 95.48 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251111 0 3.11 3.2869 3.03 3.25 1477639 3.25 up up correct
MRVL.US Marvell Technology Inc 20251111 0 92.025 92.67 88.52 89.33 13538500 89.2658 down down correct
MS.US PO 20251111 0 18.09 18.1325 18.03 18.03 44997 17.7615 down down correct
MSBI.US Midland States Bancorp Inc 20251111 0 16.1 16.23 15.87 16.13 127503 15.5903 up up correct
MSEX.US Middlesex Water Company 20251111 0 53.17 54.64 53.15 53.74 95028 53.0246 up up correct
MSFT.US Microsoft Corporation 20251111 0 504.8 509.6 502.3488 508.68 17980020 506.5735 up up correct
MSGM.US Motorsport Games Inc 20251111 0 3.32 3.64 3.25 3.35 815500 3.35 up up correct
MSTR.US MicroStrategy Incorporated 20251111 0 236.46 239.24 230.55 231.35 8340300 231.35 down down correct
MSVB.US Mid 20251111 0 17.5 17.5 17.5 17.5 0 -0.0495
MTC.US Mmtec Inc 20251111 0 2.21 3.39 2.1 2.41 16724000 2.41 up up correct
MTCH.US Match Group Inc 20251111 0 33.29 33.42 32.88 32.94 2767800 32.7472 down down correct
MTEX.US Mannatech Incorporated 20251111 0 9.67 9.8858 9.22 9.72 2961 9.72 up down incorrect
MTLS.US Materialise NV 20251111 0 6.1 6.1 5.9 5.93 161256 5.93 down up incorrect
MTRX.US Matrix Service Company 20251111 0 12.89 12.95 12.4 12.53 226092 12.53 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251111 0 176.1 176.535 169.03 169.98 1226265 169.98 down down correct
MU.US Micron Technology Inc 20251111 0 248.34 249.99 238.79 241.11 22622500 241.0126 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251111 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251111 0 26.51 26.635 26.2822 26.54 34515 26.2136 up up correct
MVIS.US MicroVision Inc 20251111 0 1.09 1.09 1.03 1.07 6010500 1.07 down down correct
MVST.US Microvast Holdings Inc 20251111 0 4.655 4.98 4.43 4.48 7300854 4.48 down down correct
MVSTW.US Microvast Holdings Inc 20251111 0 0.2901 0.348 0.24 0.2556 577087 0.2556 down down correct
MXCT.US MaxCyte Inc. 20251111 0 1.46 1.58 1.46 1.55 461610 1.55 up up correct
MYFW.US First Western Financial Inc 20251111 0 23.6 23.92 23.6 23.92 7563 23.92 up up correct
MYGN.US Myriad Genetics Inc 20251111 0 6.45 6.71 6.39 6.68 967915 6.68 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251111 0 1.34 1.35 1.21 1.3 127469 1.3 down down correct
MYPS.US Playstudios Inc 20251111 0 0.79 0.79 0.71 0.7127 396049 0.7127 down down correct
MYPSW.US MYPSW 20251111 0 0.015 0.015 0.015 0.015 0 0.015
MYRG.US MYR Group Inc 20251111 0 228.5 236.23 228.5 233.58 113600 233.58 up up correct
MYSZ.US My Size Inc 20251111 0 1.18 1.18 1.11 1.16 33900 1.16 down down correct
NAII.US Natural Alternatives International Inc 20251111 0 2.9 3.0084 2.8 2.86 31690 2.86 down down correct
NAOV.US NanoVibronix Inc 20251111 0 4.59 4.6398 4.52 4.6 6842 4.6 up up correct
NATH.US Nathan's Famous Inc 20251111 0 102.38 103.38 100.92 101.15 52787 100.131 down down correct
NATR.US Nature's Sunshine Products Inc 20251111 0 19.92 20.32 19.6 20 313900 20 up up correct
NAUT.US Nautilus Biotechnology Inc 20251111 0 1.71 1.74 1.605 1.66 522357 1.66 down down correct
NAVI.US Navient Corporation 20251111 0 11.78 11.845 11.72 11.78 389318 11.4113
NBIX.US Neurocrine Biosciences Inc 20251111 0 147.5 149.42 145 147.29 1352557 147.29 down up incorrect
NBN.US Northeast Bank 20251111 0 85.51 85.85 84.75 85.6 38789 85.5929 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20251111 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251111 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251111 0 41.52 41.8663 41.31 41.69 132848 40.9601 up up correct
NBTX.US Nanobiotix S.A 20251111 0 20.33 21.13 20.07 20.92 38457 20.92 up up correct
NCMI.US National CineMedia Inc 20251111 0 3.86 3.92 3.86 3.89 390146 3.89 up up correct
NCNA.US NuCana plc 20251111 0 3.7 3.75 3.606 3.72 36800 3.72 up up correct
NCNO.US nCino Inc 20251111 0 26.21 26.65 26 26.26 892200 26.26 up up correct
NCSM.US NCS Multistage Holdings Inc 20251111 0 36.85 38.3301 36.85 37.33 17105 37.33 up up correct
NCTY.US The9 Limited 20251111 0 7.78 7.84 7.45 7.68 46700 7.68 down down correct
NDAQ.US Nasdaq Inc 20251111 0 87.89 88.23 87.7 87.83 1493100 87.5674 down down correct
NDLS.US Noodles & Company 20251111 0 0.68 0.756 0.6744 0.756 25931 6.048 up up correct
NDRA.US ENDRA Life Sciences Inc 20251111 0 5.66 6.09 5.44 5.45 27100 5.45 down down correct
NDSN.US Nordson Corporation 20251111 0 235.09 236.52 234.05 236.41 208262 235.5899 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251111 0 19.99 20.23 19.955 20.21 21872 20.0325 up up correct
NEGG.US Newegg Commerce Inc 20251111 0 93.18 96.08 88.67 92.64 359500 92.64 down down correct
NEO.US NeoGenomics Inc 20251111 0 10.4 10.49 10.28 10.42 1301300 10.42 up up correct
NEOG.US Neogen Corporation 20251111 0 6.38 6.675 6.34 6.53 2305466 6.53 up up correct
NEON.US Neonode Inc 20251111 0 2.39 2.44 2.27 2.29 270100 2.29 down down correct
NEPH.US Nephros Inc 20251111 0 4.29 4.4134 4.0601 4.33 77894 4.33 up up correct
NERV.US Minerva Neurosciences Inc 20251111 0 3.85 4.05 3.76 3.97 73600 3.97 up up correct
NESR.US National Energy Services Reunited Corp 20251111 0 13.16 13.47 12.93 13.3 1733000 13.3 up up correct
NEWT.US Newtek Business Services Corp 20251111 0 10.07 10.27 10.065 10.17 169109 10.012 up up correct
NEXI.US NexImmune Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251111 0 5.73 6.2651 5.7 6.06 4808132 6.06 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251111 0 10.42 10.485 10.295 10.42 175650 10.3203
NFE.US New Fortress Energy Inc 20251111 0 1.21 1.26 1.12 1.19 12195030 1.19 down down correct
NFLX.US Netflix Inc 20251111 0 1117.6 1139.22 1112.8 1136.44 27965940 113.644 up up correct
NHTC.US Natural Health Trends Corp 20251111 0 3.46 3.64 3.35 3.64 55600 3.3586 up up correct
NICE.US NICE Ltd 20251111 0 128.13 128.42 125.12 125.76 714178 125.76 down down correct
NICHX.US NICHX 20251111 0 26.64 26.64 26.64 26.64 0 26.0407
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251111 0 3.87 3.87 3.65 3.7 5283 3.7 down down correct
NIU.US Niu Technologies 20251111 0 4.12 4.29 4.05 4.12 433111 4.12
NKSH.US National Bankshares Inc 20251111 0 29.7887 30.04 29.7887 30 2919 29.229 up up correct
NKTR.US Nektar Therapeutics 20251111 0 57.01 59.38 56.695 59.26 716798 59.26 up up correct
NKTX.US Nkarta Inc 20251111 0 1.96 2.05 1.94 2.01 702238 2.01 up up correct
NMFC.US New Mountain Finance Corporation 20251111 0 9.55 9.66 9.515 9.62 576682 9.2987 up down incorrect
NMIH.US NMI Holdings Inc 20251111 0 37.73 37.98 37.405 37.73 291319 37.73
NMRD.US Nemaura Medical Inc 20251111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251111 0 17.17 17.61 17.155 17.48 1185897 17.4481 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251111 0 0.7 0.7582 0.685 0.7323 86834 0.7323 up up correct
NNAVW.US NextNav Inc. Warrant 20251111 0 5.3 5.3 4.738 4.85 8194 4.85 down down correct
NNBR.US NN Inc 20251111 0 1.58 1.59 1.535 1.56 256091 1.56 down down correct
NNDM.US Nano Dimension Ltd 20251111 0 1.61 1.62 1.56 1.57 923700 1.57 down down correct
NNOX.US Nano 20251111 0 3 3.12 2.98 3.1 604884 3.1 up up correct
NODK.US NI Holdings Inc 20251111 0 13.161 13.4 13.16 13.4 4266 13.4 up up correct
NOTV.US Inotiv Inc 20251111 0 1.11 1.12 1.03 1.06 515735 1.06 down down correct
NOVT.US Novanta Inc 20251111 0 103.94 106.9 101.53 106.76 1064407 106.76 up up correct
NPCE.US NeuroPace Inc 20251111 0 13.39 13.625 13.26 13.49 164515 13.49 up up correct
NRC.US National Research Corporation 20251111 0 14.5 15.04 13.86 14.93 131275 14.803 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251111 0 14.38 14.64 14.2001 14.5 1136166 14.5 up up correct
NRIM.US Northrim BanCorp Inc 20251111 0 23.03 23.5 22.955 23.31 86319 23.0215 up up correct
NRIX.US Nurix Therapeutics Inc 20251111 0 12.22 13.15 12.01 12.86 1911100 12.86 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20251111 0 2.56 2.57 2.47 2.49 183052 2.49 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20251111 0 0.1 0.13 0.09 0.13 2208 0.13 up down incorrect
NSIT.US Insight Enterprises Inc 20251111 0 91.84 91.84 89.57 89.77 282384 89.77 down down correct
NSPR.US InspireMD Inc 20251111 0 1.69 1.9 1.59 1.63 280000 1.63 down down correct
NSSC.US Napco Security Technologies Inc 20251111 0 42.32 42.33 41.56 41.58 163491 41.4449 down down correct
NSYS.US Nortech Systems Incorporated 20251111 0 8.9 9.19 8.9 9.03 5100 9.03 up down incorrect
NTAP.US NetApp Inc 20251111 0 111.74 112.115 109.57 110.42 2071701 109.8838 down up incorrect
NTCT.US NetScout Systems Inc 20251111 0 29 29.34 28.27 28.3 390394 28.3 down up incorrect
NTES.US NetEase Inc 20251111 0 141.08 143.57 140.79 142.34 623000 141.7594 up down incorrect
NTGR.US NETGEAR Inc 20251111 0 29.58 29.663 28.81 29.27 355782 29.27 down down correct
NTIC.US Northern Technologies International Corporation 20251111 0 8.15 8.15 8.11 8.11 1535 8.1011 down down correct
NTLA.US Intellia Therapeutics Inc 20251111 0 9.585 10.2551 9.38 10.18 6971387 10.18 up up correct
NTNX.US Nutanix Inc 20251111 0 71.05 71.795 67.96 68.55 3696570 68.55 down down correct
NTRA.US Natera Inc 20251111 0 207.44 210.09 205.68 206.72 1230754 206.72 down down correct
NTRB.US Nutriband Inc. Common Stock 20251111 0 6 6.1899 6 6.09 11453 6.09 up up correct
NTRBW.US Nutriband Inc. Warrant 20251111 0 1.95 1.95 1.6 1.6 4700 1.6 down down correct
NTRS.US Northern Trust Corporation 20251111 0 130.36 131.98 129.99 130.37 952300 128.8646 up up correct
NTRSO.US Northern Trust Corporation 20251111 0 19.94 19.94 19.74 19.775 41900 19.4781 down down correct
NTWK.US NetSol Technologies Inc 20251111 0 4.06 4.1 3.925 3.95 119183 3.95 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251111 0 93.19 97.14 92.29 96.155 317579 96.155 up up correct
NUWE.US Nuwellis Inc 20251111 0 2.71 2.78 2.63 2.78 15500 2.78 up up correct
NVAX.US Novavax Inc 20251111 0 7.17 7.53 7.09 7.44 3690100 7.44 up up correct
NVCR.US NovoCure Limited 20251111 0 11.27 12.005 11.15 11.86 1282769 11.86 up up correct
NVDA.US NVIDIA Corporation 20251111 0 195.155 195.42 191.3 193.16 176483297 193.1492 down down correct
NVEC.US NVE Corporation 20251111 0 65.73 65.79 64.45 65.29 93400 64.3226 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251111 0 315.1 316.75 304.55 308.89 311456 308.89 down down correct
NVNO.US enVVeno Medical Corp 20251111 0 0.64 0.694 0.63 0.694 4211 24.29 up up correct
NVOS.US Novo Integrated Sciences Inc 20251111 0 0.0075 0.0075 0.0075 0.0075 1108 0.0075
NVTS.US Navitas Semiconductor Corporation Common Stock 20251111 0 9.47 9.94 8.92 9.12 34447600 9.12 down up incorrect
NVVE.US Nuvve Holding Corp 20251111 0 0.16 0.164 0.156 0.16 80875 6.4
NVVEW.US Nuvve Holding Corp 20251111 0 0.018 0.018 0.0179 0.0179 2051 0.0179 down up incorrect
NWBI.US Northwest Bancshares Inc 20251111 0 11.81 11.9 11.73 11.81 520774 11.6343
NWE.US NorthWestern Corporation 20251111 0 66.32 67.17 66.08 67.12 686745 66.467 up down incorrect
NWFL.US Norwood Financial Corp 20251111 0 26.7 26.99 26.495 26.99 11556 26.6838 up down incorrect
NWL.US Newell Brands Inc 20251111 0 3.25 3.39 3.21 3.28 12901700 3.167 up up correct
NWPX.US Northwest Pipe Company 20251111 0 58.79 58.885 56.94 57.4 53586 57.4 down down correct
NWS.US News Corporation 20251111 0 30.36 30.49 30.02 30.22 690600 30.22 down down correct
NWSA.US News Corporation 20251111 0 26.75 27.045 26.635 26.83 4201094 26.83 up up correct
NXPI.US NXP Semiconductors N.V 20251111 0 204.05 206.05 202.09 202.86 1735200 201.958 down down correct
NXST.US Nexstar Media Group Inc 20251111 0 189.49 195.965 187.6547 194.85 304468 191.418 up up correct
NXTC.US NextCure Inc 20251111 0 8.45 8.6 8.13 8.52 13700 8.52 up up correct
NXTP.US Nextplay Technologies Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 1054 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251111 0 5.55 5.68 5.46 5.65 27133 5.65 up up correct
OBLG.US Oblong Inc 20251111 0 2.6 2.66 2.5 2.5 14600 2.5 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251111 0 26.5 26.65 26.15 26.15 9300 25.8361 down down correct
OCC.US Optical Cable Corporation 20251111 0 8.2 8.2 7.75 7.87 38600 7.87 down down correct
OCCI.US OFS Credit Company Inc 20251111 0 4.94 4.94 4.81 4.94 130500 4.4747
OCCIO.US OFS Credit Company Inc 20251111 0 25.093 25.093 25.093 25.093 300 24.5836
OCFC.US OceanFirst Financial Corp 20251111 0 18.08 18.31 17.91 18.22 275720 18.0257 up up correct
OCG.US Oriental Culture Holding LTD 20251111 0 2.24 2.24 2.24 2.24 8 479.1111
OCGN.US Ocugen Inc 20251111 0 1.32 1.35 1.305 1.33 2280200 1.33 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251111 0 13.58 13.735 13.58 13.67 477222 13.2676 up down incorrect
OCUL.US Ocular Therapeutix Inc 20251111 0 10.78 11.24 10.78 11.22 2284310 11.22 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251111 0 137.86 140.01 136.26 139.51 1560300 139.0397 up up correct
ODP.US The ODP Corporation 20251111 0 27.85 27.91 27.85 27.88 836600 27.88 up up correct
OESX.US Orion Energy Systems Inc 20251111 0 12.89 13.5 12.66 13.31 57455 13.31 up up correct
OFIX.US Orthofix Medical Inc 20251111 0 14.98 15.55 14.98 15.38 231166 15.38 up up correct
OFLX.US Omega Flex Inc 20251111 0 27 27.76 26.88 27.32 29000 27.0103 up up correct
OFS.US OFS Capital Corporation 20251111 0 5.16 5.39 5.16 5.33 33742 5.1513 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251111 0 23.48 23.48 23.48 23.48 0 23.1783
OGI.US OrganiGram Holdings Inc 20251111 0 1.64 1.7 1.63 1.64 351100 1.64
OKTA.US Okta Inc 20251111 0 85.34 86.87 85.26 85.58 1278233 85.58 up up correct
OLB.US The OLB Group Inc 20251111 0 1 1.0654 0.9906 0.9906 13600 0.9906 down down correct
OLED.US Universal Display Corporation 20251111 0 120.13 121.33 118.64 119.37 875867 118.9138 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251111 0 126.01 128.5 124.745 127 823205 127 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251111 0 8.64 8.64 7.9 8.19 904200 8.19 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251111 0 1.13 1.16 1.13 1.14 607819 1.14 up down incorrect
OM.US Outset Medical Inc 20251111 0 8.34 8.51 5.6 6.22 5284500 6.22 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251111 0 104.05 107 102.1 106.56 73110 98.2047 up down incorrect
OMCL.US Omnicell Inc 20251111 0 36.71 37.46 36.69 37.11 444506 37.11 up down incorrect
OMER.US Omeros Corporation 20251111 0 6.61 7.06 6.52 6.89 1223402 6.89 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20251111 0 2.17 2.18 1.98 2.035 1525022 2.035 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20251111 0 0.2205 0.27 0.2205 0.27 7645 0.27 up up correct
ON.US ON Semiconductor Corporation 20251111 0 48.56 48.945 47.85 48.43 5535080 48.43 down down correct
ONB.US Old National Bancorp 20251111 0 21.08 21.18 20.88 20.99 1851400 20.7304 down up incorrect
ONCY.US Oncolytics Biotech Inc 20251111 0 1.06 1.09 1.0244 1.08 383628 1.08 up up correct
ONDS.US Ondas Holdings Inc 20251111 0 5.85 6.095 5.6 5.8 78879000 5.8 down down correct
ONEW.US OneWater Marine Inc 20251111 0 14.99 15.195 14.56 15.08 181211 15.08 up up correct
OPBK.US OP Bancorp 20251111 0 13.24 13.3 13.13 13.18 30884 13.0707 down down correct
OPCH.US Option Care Health Inc 20251111 0 28.2 29.15 27.8 28.65 4648975 28.65 up up correct
OPEN.US Opendoor Technologies Inc 20251111 0 7.96 8.62 7.78 8.48 225698700 8.48 up up correct
OPGN.US OpGen Inc 20251111 0 4.01 5.03 4.01 4.95 2624 4.95 up up correct
OPHC.US OptimumBank Holdings Inc 20251111 0 4 4.08 4 4.08 6800 4.08 up up correct
OPINL.US Office Properties Income Trust 20251111 0 2.5 2.53 2.363 2.363 11300 2.363 down down correct
OPK.US OPKO Health Inc 20251111 0 1.34 1.35 1.215 1.33 3314243 1.33 down down correct
OPRA.US Opera Limited 20251111 0 13.8 13.8491 13.6 13.62 496494 13.2484 down down correct
OPRT.US Oportun Financial Corporation 20251111 0 4.74 4.76 4.645 4.74 234168 4.74
OPRX.US OptimizeRx Corporation 20251111 0 16.5 16.84 15.75 15.89 331500 15.89 down down correct
ORGN.US Origin Materials Inc 20251111 0 0.55 0.561 0.53 0.53 353461 0.53 down down correct
ORGNW.US Origin Materials Inc Warrant 20251111 0 0.019 0.0249 0.0183 0.019 51306 0.019
ORGO.US Organogenesis Holdings Inc 20251111 0 6.47 7.0771 6.28 6.5 2255132 6.5 up up correct
ORGS.US Orgenesis Inc 20251111 0 0.7999 0.7999 0.16 0.16 210 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251111 0 12.36 13.04 12.11 12.88 1226043 12.88 up up correct
ORLY.US O'Reilly Automotive Inc 20251111 0 98.49 99.42 97.88 99.22 4152100 99.22 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251111 0 2.25 2.43 2.2336 2.42 270574 2.256 up down incorrect
ORRF.US Orrstown Financial Services Inc 20251111 0 34.25 34.44 34 34.27 78230 34.0083 up up correct
OSBC.US Old Second Bancorp Inc 20251111 0 18.46 18.61 18.33 18.43 236486 18.3654 down down correct
OSIS.US OSI Systems Inc 20251111 0 283.37 288.33 282.895 286.96 226700 286.96 up down incorrect
OSPN.US OneSpan Inc 20251111 0 12.64 13.01 12.64 12.9 486659 12.7767 up down incorrect
OSS.US One Stop Systems Inc 20251111 0 5.42 5.63 5.3 5.61 322489 5.61 up down incorrect
OSUR.US OraSure Technologies Inc 20251111 0 2.32 2.505 2.31 2.46 522310 2.46 up up correct
OSW.US OneSpaWorld Holdings Limited 20251111 0 21.78 21.855 21.52 21.68 373940 21.626 down down correct
OTEX.US Open Text Corporation 20251111 0 34.75 35 34.33 34.94 695900 34.2862 up up correct
OTLK.US Outlook Therapeutics Inc 20251111 0 1.25 1.27 1.2205 1.24 355866 1.24 down down correct
OTLY.US Oatly Group AB 20251111 0 15.4 15.5 14.325 14.36 130108 14.36 down down correct
OTRKP.US Ontrak Inc 20251111 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251111 0 84.85 85.82 84.121 85.75 176810 84.6542 up up correct
OVBC.US Ohio Valley Banc Corp 20251111 0 35.35 35.5 34.95 35.48 8070 35.2831 up up correct
OVID.US Ovid Therapeutics Inc 20251111 0 1.36 1.37 1.31 1.35 688069 1.35 down down correct
OVLY.US Oak Valley Bancorp 20251111 0 28.24 29 28.24 28.95 5483 28.6102 up up correct
OWSCX.US OWSCX 20251111 0 19.46 19.46 19.46 19.46 0 19.0134
OXBR.US Oxbridge Re Holdings Limited 20251111 0 1.25 1.42 1.25 1.41 14371 1.41 up up correct
OXLC.US Oxford Lane Capital Corp 20251111 0 15.05 15.23 15.02 15.21 702900 13.4674 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251111 0 24 24.19 23.952 24.05 6100 23.6299 up up correct
OXLCP.US Oxford Lane Capital Corp 20251111 0 24.72 24.75 24.55 24.58 24500 24.0651 down up incorrect
OXSQ.US Oxford Square Capital Corp 20251111 0 1.98 2.01 1.95 1.97 800562 1.8304 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251111 0 23.75 23.82 23.75 23.81 2800 23.4727 up down incorrect
OZK.US Bank OZK 20251111 0 44.77 45.13 44.27 44.95 845409 44.519 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251111 0 16.76 16.899 16.63 16.79 15400 16.5003 up up correct
PAA.US Plains All American Pipeline L.P 20251111 0 16.7 16.76 16.58 16.72 1350862 16.3655 up up correct
PAAS.US Pan American Silver Corp 20251111 0 37.77 37.82 36.79 37.59 4861400 37.3486 down down correct
PACB.US Pacific Biosciences of California Inc 20251111 0 1.78 1.87 1.7415 1.86 5384468 1.86 up up correct
PAGP.US Plains GP Holdings L.P 20251111 0 17.7 17.72 17.53 17.64 677025 17.2863 down down correct
PAHC.US Phibro Animal Health Corporation 20251111 0 45.56 46.42 44.8101 45.33 319156 45.1035 down down correct
PALI.US Palisade Bio Inc 20251111 0 1.76 1.86 1.65 1.82 3869100 1.82 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251111 0 6.29 6.53 6.22 6.29 482507 6.2115
PANW.US Palo Alto Networks Inc. Common Stock 20251111 0 216.94 218.7499 215.7901 218.27 3581103 218.27 up up correct
PASG.US Passage Bio Inc 20251111 0 6.41 7.995 6.35 7.7 74000 7.7 up up correct
PATK.US Patrick Industries Inc 20251111 0 105.02 106.55 104.42 105.15 217100 104.3338 up up correct
PAVM.US PAVmed Inc 20251111 0 0.3564 0.3564 0.3261 0.35 18085 10.5 down down correct
PAX.US Patria Investments Limited 20251111 0 14.82 15.192 14.82 15.13 416700 14.8171 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251111 0 5.67 5.74 5.58 5.63 2933733 5.63 down down correct
PAYS.US PaySign Inc 20251111 0 5.16 5.19 5.05 5.16 283831 5.16
PAYX.US Paychex Inc 20251111 0 111.33 112.32 110.84 111.64 2052893 110.491 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251111 0 19.79 19.9 19.2 19.9 3084 19.9 up up correct
PBFS.US Pioneer Bancorp Inc 20251111 0 13.35 13.49 13.35 13.47 4116 13.47 up up correct
PBHC.US Pathfinder Bancorp Inc 20251111 0 15.1 15.1 14.9 15.1 4113 14.9947
PBLA.US Panbela Therapeutics Inc 20251111 0 0.0111 0.0111 0.0111 0.0111 3071 0.0111
PBYI.US Puma Biotechnology Inc 20251111 0 4.75 5.2 4.575 5.19 1220308 5.19 up up correct
PCAR.US PACCAR Inc 20251111 0 99.12 99.6 97.89 98.02 2892000 96.216 down down correct
PCB.US PCB Bancorp 20251111 0 22.15 22.15 21.78 21.93 16500 21.7192 down down correct
PCH.US PotlatchDeltic Corporation 20251111 0 41.17 41.19 40.28 40.33 332300 39.8794 down down correct
PCRX.US Pacira BioSciences Inc 20251111 0 23.29 24.2 23.17 24.12 1015311 24.12 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251111 0 0.348 0.35 0.311 0.316 34552 7.9 down down correct
PCT.US PureCycle Technologies Inc 20251111 0 10.06 10.1908 9.7 9.89 3995191 9.89 down up incorrect
PCTTU.US PureCycle Technologies Inc 20251111 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251111 0 1.7 1.7 1.7 1.7 1301 1.7
PCTY.US Paylocity Holding Corporation 20251111 0 142.51 149.05 141.54 148.88 874379 148.88 up down incorrect
PCVX.US Vaxcyte Inc 20251111 0 42.85 45.93 42.48 45.66 1366140 45.66 up down incorrect
PCYO.US Pure Cycle Corporation 20251111 0 11.12 11.13 11.035 11.12 44559 11.12
PDD.US Pinduoduo Inc 20251111 0 137.5 139.12 136.99 137.11 7476100 137.11 down down correct
PDEX.US Pro 20251111 0 32.48 34.465 31.4793 33.61 33224 33.61 up up correct
PDFS.US PDF Solutions Inc 20251111 0 26.84 26.84 25.71 26.13 267765 26.13 down down correct
PDLB.US PDL Community Bancorp 20251111 0 15.69 15.7293 15.4 15.59 38001 15.59 down down correct
PDSB.US PDS Biotechnology Corporation 20251111 0 1 1.1901 0.91 1.06 3671154 1.06 up up correct
PDSKX.US PDSKX 20251111 0 27.19 27.19 27.19 27.19 0 26.9387
PDSRX.US PDSRX 20251111 0 26.98 26.98 26.98 26.98 0 26.7306
PDSYX.US PDSYX 20251111 0 27.57 27.57 27.57 27.57 0 27.3187
PEB.US PH 20251111 0 17.75 18.015 17.5998 17.6 8672 17.2521 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251111 0 29.85 30.42 29.65 29.65 54701 29.1697 down down correct
PEBO.US Peoples Bancorp Inc 20251111 0 28.97 29.315 28.861 29.11 107901 28.743 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251111 0 35.03 35.155 34.75 34.8 632489 34.3794 down down correct
PEGA.US Pegasystems Inc 20251111 0 59.61 60.2999 59.05 60.09 1456285 60.0598 up up correct
PENN.US Penn National Gaming Inc 20251111 0 15.63 15.94 15.305 15.485 3511095 15.485 down down correct
PEP.US PepsiCo Inc 20251111 0 143.28 145.76 142.68 145.08 7683600 142.4025 up up correct
PERI.US Perion Network Ltd 20251111 0 9.19 9.6 9.19 9.5 523623 9.5 up up correct
PESI.US Perma 20251111 0 14.89 16.4999 14.54 15.41 593028 15.41 up up correct
PETS.US PetMed Express Inc 20251111 0 2.6 2.72 2.5646 2.69 63344 2.69 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251111 0 1.21 1.4 1.21 1.4 5614 1.4 up up correct
PETZ.US TDH Holdings Inc 20251111 0 1.05 1.06 1.03 1.03 2331 1.03 down up incorrect
PFALX.US PFALX 20251111 0 7.21 7.21 7.21 7.21 0 6.9157
PFBC.US Preferred Bank 20251111 0 91.92 92.85 91.24 92.29 54200 91.5218 up down incorrect
PFFLX.US PFFLX 20251111 0 7.21 7.21 7.21 7.21 0 6.9215
PFG.US Principal Financial Group Inc 20251111 0 83.82 84.62 83.64 84.38 1573301 83.5894 up up correct
PFIS.US Peoples Financial Services Corp 20251111 0 46.75 47.46 46.685 47.16 17865 46.0534 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251111 0 9.27 9.35 9.24 9.31 564700 8.903 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251111 0 23.461 23.57 23.46 23.5 1500 23.1765 up up correct
PGC.US Peapack 20251111 0 25.99 26.455 25.71 26.2 66878 26.1618 up up correct
PGEN.US Precigen Inc 20251111 0 4 4.03 3.82 3.96 3791200 3.96 down down correct
PGNY.US Progyny Inc 20251111 0 23.79 23.877 23.315 23.81 2401600 23.81 up up correct
PHAR.US Pharming Group NV 20251111 0 16.6 16.6 15.79 15.79 42060 15.79 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251111 0 13.97 14.47 13.82 14.36 777700 14.36 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251111 0 1.55 1.64 1.5 1.61 482161 1.61 up up correct
PHUN.US Phunware Inc 20251111 0 2.33 2.35 2.28 2.3 102800 2.3 down down correct
PHVS.US Pharvaris N.V 20251111 0 22.68 24.46 22.4144 24.12 186446 24.12 up up correct
PI.US Impinj Inc 20251111 0 159.66 160.945 154.55 155.1 494300 155.1 down up incorrect
PIIVX.US PIIVX 20251111 0 44.19 44.19 44.19 44.19 0 44.19
PINC.US Premier Inc 20251111 0 28.18 28.19 28.16 28.17 604146 28.17 down up incorrect
PKBK.US Parke Bancorp Inc 20251111 0 21.92 21.95 21.705 21.88 19367 21.7227 down up incorrect
PKOH.US Park 20251111 0 20 20.75 19.3657 19.6 12491 19.3813 down down correct
PLAB.US Photronics Inc 20251111 0 22.31 22.31 21.77 21.98 356858 21.98 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251111 0 13.79 14.44 13.74 14.27 1024128 14.27 up up correct
PLBC.US Plumas Bancorp 20251111 0 41.52 41.98 41.5 41.98 4300 41.7151 up up correct
PLBY.US PLBY Group Inc 20251111 0 1.33 1.37 1.305 1.35 178248 1.35 up up correct
PLCE.US The Children's Place Inc 20251111 0 9.04 9.56 8.99 9.17 480328 9.17 up up correct
PLMR.US Palomar Holdings Inc 20251111 0 130.4 132.66 129.57 132.08 215700 132.08 up up correct
PLPC.US Preformed Line Products Company 20251111 0 212.91 215 204.835 206.31 108597 206.1056 down down correct
PLRX.US Pliant Therapeutics Inc 20251111 0 1.6 1.69 1.57 1.67 392264 1.67 up up correct
PLSE.US Pulse Biosciences Inc 20251111 0 15.43 15.93 15.17 15.32 139401 15.32 down down correct
PLTK.US Playtika Holding Corp 20251111 0 4.18 4.29 4.11 4.24 1847200 4.1358 up up correct
PLUG.US Plug Power Inc 20251111 0 2.56 2.73 2.36 2.53 163738094 2.53 down down correct
PLUS.US ePlus inc 20251111 0 88.19 90.33 87.66 89.78 189909 89.249 up up correct
PLXS.US Plexus Corp 20251111 0 145.4 145.65 142.4 143.82 84615 143.82 down down correct
PMAAX.US PMAAX 20251111 0 10.19 10.19 10.19 10.19 0 10.0584
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251111 0 0.899 0.9329 0.8519 0.878 3311 0.878 down down correct
PMFLX.US PMFLX 20251111 0 10.19 10.19 10.19 10.19 0 10.0423
PMT.US PC 20251111 0 18.91 18.97 18.8749 18.955 18428 18.1342 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251111 0 13.87 14.19 13.75 13.96 25082 13.96 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251111 0 1.3 1.34 1.29 1.33 241215 1.33 up up correct
PNBK.US Patriot National Bancorp Inc 20251111 0 1.13 1.14 1.08 1.08 185800 1.08 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251111 0 87.18 88.215 86 87.47 692769 87.0357 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251111 0 25.21 25.2235 25.12 25.14 4212 24.7178 down down correct
PNNT.US PennantPark Investment Corporation 20251111 0 6.54 6.54 6.47 6.47 485300 6.1245 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251111 0 144 148.15 141.4754 146.01 66543 146.01 up up correct
PNTG.US The Pennant Group Inc 20251111 0 24.7 25.69 24.21 25.26 261866 25.26 up up correct
POAI.US Predictive Oncology Inc 20251111 0 5.97 6.6498 5.945 6.55 19470 6.55 up up correct
PODD.US Insulet Corporation 20251111 0 322.19 327.38 321.96 326.28 476622 326.28 up up correct
POLA.US Polar Power Inc 20251111 0 3.47 3.47 3.0584 3.11 58697 3.11 down down correct
POOL.US Pool Corporation 20251111 0 250.87 255.23 248.17 254.31 700144 253.0326 up up correct
POW.US Powered Brands 20251111 0 20.354 20.44 20.2 20.409 7400 20.37 up up correct
POWI.US Power Integrations Inc 20251111 0 35.74 35.89 35.02 35.39 711100 35.0136 down down correct
POWL.US Powell Industries Inc 20251111 0 368.02 369.795 355 363.22 129221 362.7435 down down correct
POWW.US AMMO Inc 20251111 0 1.69 1.84 1.67 1.84 515096 1.84 up up correct
POWWP.US AMMO Inc 20251111 0 24.13 24.14 24.074 24.14 800 23.0775 up up correct
PPBT.US Purple Biotech Ltd 20251111 0 0.846 0.872 0.826 0.83 29160 8.3 down up incorrect
PPC.US Pilgrim's Pride Corporation 20251111 0 37.6 38 37.32 37.79 1589681 37.79 up down incorrect
PPIH.US Perma 20251111 0 27.81 27.83 26.68 27.45 61400 27.45 down down correct
PPSI.US Pioneer Power Solutions Inc 20251111 0 4.35 4.395 4.2 4.27 50311 4.27 down down correct
PPTA.US Midas Gold Corp. 20251111 0 23.15 23.65 22.43 22.93 1574800 22.93 down down correct
PRAA.US PRA Group Inc 20251111 0 15.38 16.04 15.1801 16 459124 16 up up correct
PRAX.US Praxis Precision Medicines Inc 20251111 0 168.81 185.67 166 183.56 658000 183.56 up up correct
PRCH.US Porch Group Inc 20251111 0 10.44 10.71 10.27 10.37 1718822 10.37 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251111 0 31.01 31.79 30.91 31.34 1107600 31.34 up up correct
PRDO.US Perdoceo Education Corporation 20251111 0 30.69 31.63 30.64 31.53 577300 31.2197 up up correct
PRFX.US PainReform Ltd 20251111 0 0.93 0.93 0.8787 0.887 28026 4.435 down down correct
PRGS.US Progress Software Corporation 20251111 0 42.56 43.32 42.42 43.09 387040 43.09 up up correct
PRIM.US Primoris Services Corporation 20251111 0 127.07 127.95 122.89 125.38 638054 125.2993 down down correct
PRIVX.US Sharespost 100 Fund 20251111 0 43.38 43.38 43.38 43.38 0 43.38
PRLD.US Prelude Therapeutics Incorporated 20251111 0 1.27 1.395 1.21 1.35 611652 1.35 up up correct
PRLVX.US PRLVX 20251111 0 42.55 42.55 42.55 42.55 0 42.55
PROF.US Profound Medical Corp 20251111 0 6.11 6.73 6.0112 6.425 173983 6.425 up up correct
PROV.US Provident Financial Holdings Inc 20251111 0 15.39 15.39 15.39 15.39 2652 15.1199
PRPH.US ProPhase Labs Inc 20251111 0 0.2824 0.2824 0.26 0.2716 70844 2.716 down down correct
PRPL.US Purple Innovation Inc 20251111 0 0.747 0.757 0.7167 0.7323 370236 0.7323 down up incorrect
PRPO.US Precipio Inc 20251111 0 20.137 20.456 20.07 20.192 7974 20.192 up down incorrect
PRQR.US ProQR Therapeutics N.V 20251111 0 2.16 2.2 2.1 2.16 229227 2.16
PRTA.US Prothena Corporation plc 20251111 0 10.39 10.75 10.135 10.48 603643 10.48 up down incorrect
PRTC.US PureTech Health plc 20251111 0 16.69 17.5615 16.22 16.34 47436 16.34 down up incorrect
PRTH.US Priority Technology Holdings Inc 20251111 0 5.52 5.65 5.4113 5.55 1053167 5.55 up up correct
PRTS.US CarParts.com Inc 20251111 0 0.6418 0.6499 0.553 0.5556 2292900 0.5556 down down correct
PRVA.US Privia Health Group Inc 20251111 0 23.56 24.51 23.385 24.32 930875 24.32 up up correct
PSA.US PQ 20251111 0 16.5068 16.5068 16.36 16.48 6341 16.2265 down up incorrect
PSEC.US Prospect Capital Corporation 20251111 0 2.89 2.92 2.825 2.85 3490219 2.6656 down up incorrect
PSHG.US Performance Shipping Inc 20251111 0 2.14 2.15 2.11 2.15 52100 2.15 up down incorrect
PSMT.US PriceSmart Inc 20251111 0 115.61 116.78 114.375 115.83 147468 115.3092 up down incorrect
PSNL.US Personalis Inc 20251111 0 8.63 8.7 8.06 8.44 1217192 8.44 down up incorrect
PSTV.US Plus Therapeutics Inc 20251111 0 0.56 0.58 0.54 0.57 2576400 0.57 up up correct
PT.US Pintec Technology Holdings Limited 20251111 0 0.99 1.02 0.98 0.98 49100 0.98 down down correct
PTC.US PTC Inc 20251111 0 177.27 179.4191 176.4 178 995342 178 up up correct
PTCT.US PTC Therapeutics Inc 20251111 0 72.21 74.08 71.9 73.82 2152373 73.82 up up correct
PTEN.US Patterson 20251111 0 6.19 6.56 6.19 6.39 11162100 6.228 up up correct
PTGX.US Protagonist Therapeutics Inc 20251111 0 83.52 86 83 85.56 952798 85.56 up up correct
PTIX.US Protagenic Therapeutics Inc 20251111 0 1.8728 2.05 1.84 2.01 46956 2.01 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251111 0 0.0305 0.0366 0.0305 0.0366 7000 0.0366 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251111 0 4.72 4.77 4.6401 4.72 2556576 4.72
PTON.US Peloton Interactive Inc 20251111 0 7.43 7.69 7.43 7.47 10500460 7.47 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251111 0 0.019 0.02 0.012 0.018 611000 0.018 down down correct
PUBM.US PubMatic Inc 20251111 0 9.2 11.08 9.13 10.97 7449325 10.97 up up correct
PUCK.US Goal Acquisitions Corp 20251111 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251111 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251111 0 4.9188 4.9188 4.8462 4.856 1227 4.856 down down correct
PVBC.US Provident Bancorp Inc 20251111 0 12.9 12.92 12.8 12.8 6095 12.8 down down correct
PWP.US Perella Weinberg Partners 20251111 0 19.1 19.43 18.61 19.23 1407731 19.0956 up down incorrect
PXLW.US Pixelworks Inc 20251111 0 6.2 6.38 6.09 6.37 131200 6.37 up down incorrect
PXS.US Pyxis Tankers Inc 20251111 0 2.77 2.77 2.7429 2.76 4363 2.76 down down correct
PYPD.US PolyPid Ltd 20251111 0 3.72 3.81 3.655 3.76 44000 3.76 up up correct
PYPL.US PayPal Holdings Inc 20251111 0 66.25 67.95 66.23 67.4 10032520 67.0416 up up correct
PYXS.US Pyxis Oncology Inc. 20251111 0 4.78 4.8 4.5 4.57 828322 4.57 down down correct
PZZA.US Papa John's International Inc 20251111 0 42.39 42.785 40.17 42.25 2136765 41.223 down down correct
QCOM.US QUALCOMM Incorporated 20251111 0 171 175.98 171 173.98 8419100 171.9913 up up correct
QCRH.US QCR Holdings Inc 20251111 0 77.44 78.07 76.545 77.57 81319 77.5155 up up correct
QDEL.US Quidel Corporation 20251111 0 19.68 22.15 19.5 21.89 3119681 21.89 up up correct
QFIN.US 360 DigiTech Inc 20251111 0 22.96 23.68 22.92 23.53 1197972 23.53 up up correct
QH.US Quhuo Limited 20251111 0 0.846 0.89 0.81 0.83 245000 0.83 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251111 0 2.44 2.44 2.36 2.37 233700 2.37 down down correct
QLGN.US Qualigen Therapeutics Inc 20251111 0 2.73 2.78 2.5605 2.62 119728 2.62 down down correct
QLYS.US Qualys Inc 20251111 0 151.15 154.055 150.54 153.8 321120 153.8 up up correct
QMCO.US Quantum Corporation 20251111 0 8 8.08 7.75 7.88 320700 7.88 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251111 0 12.991 14.03 8.8 11.51 18309300 11.51 down down correct
QNST.US QuinStreet Inc 20251111 0 14.4 14.4381 14.21 14.32 841320 14.32 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251111 0 28.11 28.12 27.81 28.11 72500 27.5476
QRHC.US Quest Resource Holding Corporation 20251111 0 1.37 1.54 1.37 1.48 130085 1.48 up up correct
QRVO.US Qorvo Inc 20251111 0 87.22 88.555 86.41 86.52 1086238 86.52 down down correct
QSI.US Quantum 20251111 0 1.585 1.65 1.55 1.58 4498600 1.58 down down correct
QSIAW.US Quantum 20251111 0 0.3 0.3273 0.3 0.306 3644 0.306 up up correct
QTRX.US Quanterix Corporation 20251111 0 4.94 5.17 4.5 5 1378360 5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251111 0 12.415 12.6 11.74 11.94 28988000 11.94 down down correct
QUIK.US QuickLogic Corporation 20251111 0 7.17 7.295 6.8848 7.17 126086 7.17
QURE.US uniQure N.V 20251111 0 26.49 31.43 26.03 30.84 6202290 30.84 up up correct
RAIL.US FreightCar America Inc 20251111 0 9.38 9.5963 8.78 8.84 248369 8.84 down down correct
RAIN.US Rain Therapeutics Inc 20251111 0 6.5 6.59 4.95 5.44 2757400 5.44 down down correct
RAND.US Rand Capital Corporation 20251111 0 13.9999 13.9999 13.875 13.875 1734 13.1813 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251111 0 1.85 2.07 1.835 1.94 4343800 1.94 up down incorrect
RAPT.US RAPT Therapeutics Inc 20251111 0 28.92 29.615 28.64 29.48 327800 29.48 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251111 0 31.95 33.28 31.5 33.25 1172368 33.25 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20251111 0 2.91 2.9999 2.82 2.9 24756 2.9 down up incorrect
RBB.US RBB Bancorp 20251111 0 19.37 19.395 19.14 19.33 32891 19.1794 down down correct
RBBN.US Ribbon Communications Inc 20251111 0 3.23 3.25 3.17 3.18 534100 3.18 down down correct
RBCAA.US Republic Bancorp Inc 20251111 0 66.32 67.415 66.0184 66.89 23005 66.487 up up correct
RBCN.US Rubicon Technology Inc 20251111 0 4.22 4.22 4.03 4.2 5000 4.2 down down correct
RBKB.US Rhinebeck Bancorp Inc 20251111 0 9.64 9.9299 9.64 9.79 4211 9.79 up up correct
RCAT.US Red Cat Holdings Inc 20251111 0 8.91 9.04 8.56 8.67 5764300 8.67 down down correct
RCEL.US AVITA Medical Inc 20251111 0 3.93 4.03 3.78 3.96 127200 3.96 up up correct
RCILX.US RCILX 20251111 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251111 0 3.15 3.29 3.1 3.26 1805796 3.26 up up correct
RCKY.US Rocky Brands Inc 20251111 0 29.52 31.34 29.52 30.61 84484 30.3493 up up correct
RCMT.US RCM Technologies Inc 20251111 0 19.7 20.0637 19.57 19.6 15453 19.6 down up incorrect
RCON.US Recon Technology Ltd 20251111 0 1.385 1.385 1.34 1.36 2054 1.36 down up incorrect
RDCM.US RADCOM Ltd 20251111 0 12.6 13.01 12.6 12.67 28500 12.67 up up correct
RDHL.US RedHill Biopharma Ltd 20251111 0 1.07 1.0757 1.02 1.02 202312 1.02 down down correct
RDI.US Reading International Inc 20251111 0 1.39 1.39 1.3244 1.34 3563 1.34 down up incorrect
RDNT.US RadNet Inc 20251111 0 80.31 82.86 78.09 78.5 1296585 78.5 down up incorrect
RDVT.US Red Violet Inc 20251111 0 57.38 58.27 56.12 57.97 54882 57.97 up up correct
RDWR.US Radware Ltd 20251111 0 23.04 23.295 22.815 23.12 427191 23.12 up up correct
REAL.US The RealReal Inc 20251111 0 13.59 15.56 12.8 15.48 22409949 15.48 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251111 0 3.74 4 3.74 3.99 1837114 3.99 up up correct
REE.US REE Automotive Ltd. 20251111 0 0.89 0.9 0.852 0.8825 30276 0.8825 down down correct
REED.US Reed's Inc 20251111 0 7.54 7.54 7.54 7.54 0 7.54
REFR.US Research Frontiers Incorporated 20251111 0 1.58 1.74 1.57 1.74 36720 1.74 up up correct
REG.US Regency Centers Corporation 20251111 0 70.33 71.44 69.7 71.26 979801 70.466 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251111 0 651.48 676.33 651.38 674.55 977200 672.8959 up up correct
REKR.US Rekor Systems Inc 20251111 0 2.15 2.23 2.12 2.18 3590300 2.18 up up correct
RELI.US Reliance Global Group Inc 20251111 0 0.82 0.82 0.7555 0.7664 461385 0.7664 down down correct
RELIW.US Reliance Global Group Inc 20251111 0 0.0351 0.0351 0.0351 0.0351 526 0.0351
RELL.US Richardson Electronics Ltd 20251111 0 10.65 10.65 10.28 10.4 53637 10.3424 down down correct
RELY.US Remitly Global Inc. Common Stock 20251111 0 12.64 12.77 12.125 12.49 5589808 12.49 down down correct
REPL.US Replimune Group Inc 20251111 0 8.8 9.565 8.6 9.13 3649340 9.13 up up correct
RETO.US ReTo Eco 20251111 0 2.99 2.99 2.85 2.87 6895 2.87 down down correct
REYN.US Reynolds Consumer Products Inc 20251111 0 24.8 24.915 24.67 24.7 563300 24.2287 down down correct
RFIL.US RF Industries Ltd 20251111 0 6.84 7.1699 6.8135 7.08 50404 7.08 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251111 0 13.11 14.71 13.11 14.54 151900 14.54 up up correct
RGCO.US RGC Resources Inc 20251111 0 21.23 21.23 21.01 21.13 4710 20.9222 down up incorrect
RGEN.US Repligen Corporation 20251111 0 145.32 155.13 145.32 153.44 1088929 153.44 up up correct
RGLD.US Royal Gold Inc 20251111 0 185.94 187.77 185.0001 187.36 1094338 186.9596 up up correct
RGNX.US REGENXBIO Inc 20251111 0 10.99 11.61 10.9 11.55 474733 11.55 up up correct
RGP.US Resources Connection Inc 20251111 0 4.36 4.58 4.34 4.54 320100 4.3912 up up correct
RIBT.US RiceBran Technologies 20251111 0 0.0001 0.0001 0.0001 0.0001 4777 0.0001
RICK.US RCI Hospitality Holdings Inc 20251111 0 23.87 24.53 23.87 24.38 63500 24.3179 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251111 0 34.06 38.295 34.0019 37.95 1145290 37.95 up up correct
RILY.US B. Riley Financial Inc 20251111 0 5.23 5.7 5.15 5.7 415421 5.7 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251111 0 24.3499 24.3499 24.03 24.04 2820 23.7077 down down correct
RILYN.US B. Riley Financial Inc 20251111 0 19.6 19.94 19.6 19.8 8000 19.4576 up up correct
RILYP.US B. Riley Financial Inc 20251111 0 5.71 5.79 5.32 5.411 3500 5.411 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251111 0 12.235 13.4 12.235 13.35 18500 13.0535 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251111 0 10.35 10.68 10.21 10.6099 28837 10.3791 up up correct
RIOT.US Riot Blockchain Inc 20251111 0 16.81 16.82 15.92 16.14 22278700 16.14 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251111 0 16.38 18.13 16.2 18.02 109217400 18.02 up up correct
RKDA.US Arcadia Biosciences Inc 20251111 0 3.843 3.843 3.59 3.66 8600 3.66 down down correct
RKLB.US Rocket Lab USA Inc. 20251111 0 56 56.96 51.21 51.24 33240100 51.24 down down correct
RLAY.US Relay Therapeutics Inc 20251111 0 6.11 6.385 5.95 6.29 3048876 6.29 up up correct
RLMD.US Relmada Therapeutics Inc 20251111 0 3.03 3.71 2.9701 3.29 1275499 3.29 up up correct
RLYB.US Rallybio Corporation Common Stock 20251111 0 0.65 0.7199 0.6352 0.705 21773 5.64 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251111 0 13.1 13.89 13.1 13.57 15100 13.2831 up up correct
RMBS.US Rambus Inc 20251111 0 109.51 109.64 103 104.93 1498926 104.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251111 0 1.68 1.737 1.61 1.65 30108 1.65 down down correct
RMNI.US Rimini Street Inc 20251111 0 3.94 3.995 3.85 3.95 227756 3.95 up up correct
RMR.US The RMR Group Inc 20251111 0 15.71 15.95 15.46 15.56 189628 15.1237 down down correct
RMTI.US Rockwell Medical Inc 20251111 0 1.05 1.06 1.02 1.05 414021 1.05
RNA.US Avidity Biosciences Inc 20251111 0 69.86 70.76 69.84 70.7 5715574 70.7 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251111 0 9.27 9.36 8.76 9.06 12394 9.06 down down correct
RNST.US Renasant Corporation 20251111 0 34.64 35.02 34.45 34.79 276305 34.5756 up up correct
RNW.US Renew Energy Global PLC 20251111 0 7.4 7.5 7.31 7.36 1691245 7.36 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251111 0 0.0155 0.0162 0.0155 0.0156 6943 0.0156 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251111 0 1 1.07 0.992 1.07 222300 1.07 up up correct
ROAD.US Construction Partners Inc 20251111 0 112.88 112.88 109.54 110.43 414185 110.43 down down correct
ROCK.US Gibraltar Industries Inc 20251111 0 61.32 61.695 60.79 61.29 141981 61.29 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251111 0 21.265 21.265 20.49 20.9 10038200 20.9 down down correct
ROKU.US Roku Inc 20251111 0 104.56 107.4199 104.56 106.79 2209949 106.79 up up correct
ROOT.US Root Inc 20251111 0 90.41 90.41 82.83 85.97 614000 85.97 down down correct
ROST.US Ross Stores Inc 20251111 0 162.67 163.4 161.39 162.73 1718076 162.3601 up up correct
RPAY.US Repay Holdings Corporation 20251111 0 3.52 4 3.27 3.79 1471124 3.79 up up correct
RPD.US Rapid7 Inc 20251111 0 14.05 14.29 13.91 14.19 1099023 14.19 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251111 0 3.27 3.76 3.24 3.76 248558 3.76 up up correct
RPRX.US Royalty Pharma plc 20251111 0 38.39 39.275 38.39 38.96 3521711 38.5424 up up correct
RPTX.US Repare Therapeutics Inc 20251111 0 1.71 1.75 1.69 1.73 103548 1.73 up up correct
RRBI.US Red River Bancshares Inc 20251111 0 66.89 68.05 66.89 67.95 22800 67.8055 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251111 0 4.49 4.88 4.23 4.4 828545 4.4 down down correct
RRR.US Red Rock Resorts Inc 20251111 0 59.31 59.865 58.45 58.72 1333300 57.5848 down down correct
RSSS.US Research Solutions Inc 20251111 0 3.12 3.18 3.12 3.13 14214 3.13 up up correct
RSVR.US Reservoir Media Inc 20251111 0 7.31 7.37 7.24 7.3 37626 7.3 down down correct
RSVRW.US Reservoir Media Management Inc 20251111 0 0.22 0.22 0.22 0.22 200 0.22
RUN.US Sunrun Inc 20251111 0 18.36 20.02 17.67 19.75 11181060 19.75 up up correct
RUSHA.US Rush Enterprises Inc 20251111 0 49.8 49.98 49.4401 49.92 2257475 49.5989 up up correct
RUSHB.US Rush Enterprises Inc 20251111 0 51.37 52.08 50.7708 51.69 20569 51.3492 up up correct
RVMD.US Revolution Medicines Inc 20251111 0 62.29 64.26 62.29 64.08 2032800 64.08 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251111 0 0.5527 0.5881 0.5328 0.5608 3732990 0.5608 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251111 0 0.0301 0.0303 0.0301 0.0303 795 0.0303 up up correct
RVSB.US Riverview Bancorp Inc 20251111 0 5.5 5.539 5.39 5.41 21070 5.3886 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251111 0 9.82 9.9 9.795 9.82 290820 9.491
RXRX.US Recursion Pharmaceuticals Inc 20251111 0 4.51 4.77 4.46 4.71 24526109 4.71 up up correct
RXST.US RxSight Inc. Common Stock 20251111 0 10.06 10.77 9.87 10.23 1247882 10.23 up up correct
RXT.US Rackspace Technology Inc 20251111 0 1.19 1.21 1.16 1.18 968198 1.18 down down correct
RYAAY.US Ryanair Holdings plc 20251111 0 64.81 65.29 64.5 64.66 431064 64.2341 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251111 0 98.24 100.07 97.465 99.86 388167 99.86 up up correct
RZB.US Reinsurance Group of America Incorporated 20251111 0 25.04 25.085 24.977 24.99 4485 24.2823 down down correct
RZLT.US Rezolute Inc 20251111 0 9.955 10.23 9.78 10.04 1919303 10.04 up up correct
SABR.US Sabre Corporation 20251111 0 1.88 1.905 1.83 1.85 2718777 1.85 down down correct
SABS.US SAB Biotherapeutics Inc 20251111 0 3.15 3.33 3.072 3.27 86586 3.27 up up correct
SABSW.US SAB Biotherapeutics Inc 20251111 0 0.0345 0.0346 0.0345 0.0346 200 0.0346 up up correct
SAFT.US Safety Insurance Group Inc 20251111 0 77.12 77.75 76.45 76.81 106842 74.9812 down down correct
SAIA.US Saia Inc 20251111 0 280.13 281.97 272.84 280.93 377130 280.93 up up correct
SALM.US Salem Media Group Inc 20251111 0 0.719 0.7399 0.56 0.6349 107901 0.6349 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251111 0 13.89 14.02 13.8401 13.87 21674 13.6818 down up incorrect
SANA.US Sana Biotechnology Inc 20251111 0 4.08 4.27 4 4.24 2686867 4.24 up down incorrect
SANM.US Sanmina Corporation 20251111 0 171.8 173.79 168.02 169.17 539255 169.17 down down correct
SANW.US S&W Seed Company 20251111 0 0.3087 0.4 0.3 0.3 2209 0.3 down down correct
SATS.US EchoStar Corporation 20251111 0 72.97 73.77 71.11 71.28 2087600 71.28 down down correct
SAVA.US Cassava Sciences Inc 20251111 0 3.12 3.12 2.97 3.11 671300 3.11 down up incorrect
SBAC.US SBA Communications Corporation 20251111 0 200.74 207.29 199.48 202.84 967673 201.7233 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20251111 0 31.01 31.32 30.58 31.2 499347 31.018 up down incorrect
SBET.US Sharplink Gaming Ltd 20251111 0 11.76 11.96 11.49 11.56 8921300 11.56 down down correct
SBFG.US SB Financial Group Inc 20251111 0 21.05 21.2941 20.77 20.77 6748 20.4678 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251111 0 16.69 16.69 16.03 16.5 449518 16.2383 down down correct
SBLK.US Star Bulk Carriers Corp 20251111 0 18.79 18.96 18.71 18.79 749746 18.6892
SBNY.US Signature Bank 20251111 0 0.705 0.735 0.6 0.6 803800 0.6 down down correct
SBRA.US Sabra Health Care REIT Inc 20251111 0 19.24 19.24 18.92 19.16 1935892 18.5725 down down correct
SBSI.US Southside Bancshares Inc 20251111 0 28.87 29.06 28.53 28.69 118100 28.0171 down down correct
SBUX.US Starbucks Corporation 20251111 0 84.98 87.04 84.9 86.42 9575823 85.2504 up up correct
SCHL.US Scholastic Corporation 20251111 0 28.1 28.37 27.88 28.02 122492 27.8624 down down correct
SCKT.US Socket Mobile Inc 20251111 0 1.1 1.13 1.07 1.09 23300 1.09 down down correct
SCOR.US comScore Inc 20251111 0 7.18 7.31 6.77 6.77 16565 6.77 down up incorrect
SCPS.US Scopus BioPharma Inc 20251111 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20251111 0 41.18 41.39 40.555 40.65 150881 40.65 down down correct
SCVL.US Shoe Carnival Inc 20251111 0 17.2 17.33 16.95 17.05 403059 16.9163 down down correct
SCYX.US SCYNEXIS Inc 20251111 0 0.61 0.6125 0.588 0.6009 293303 0.6009 down down correct
SDGR.US Schrödinger Inc 20251111 0 18.29 18.4713 17.93 18.3 759481 18.3 up down incorrect
SEAC.US SeaChange International Inc 20251111 0 3.02 3.02 3.02 3.02 200 3.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20251111 0 11.03 11.03 9.17 9.68 264400 9.68 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20251111 0 0.0504 0.0504 0.039 0.0479 47270 0.0479 down up incorrect
SEDG.US SolarEdge Technologies Inc 20251111 0 45.5 46.14 43.02 44.7 4050426 44.7 down down correct
SEED.US Origin Agritech Limited 20251111 0 1.42 1.46 1.32 1.38 81300 1.38 down down correct
SEER.US Seer Inc 20251111 0 2.08 2.08 2.06 2.07 110434 2.07 down down correct
SEIC.US SEI Investments Company 20251111 0 82.87 84.325 82.82 83.55 462174 83.038 up up correct
SELF.US Global Self Storage Inc 20251111 0 4.96 4.98 4.95 4.96 10002 4.8877
SENEA.US Seneca Foods Corporation 20251111 0 114.04 115.72 112.175 115.43 96871 115.43 up up correct
SENEB.US Seneca Foods Corporation 20251111 0 110.57 110.57 110.57 110.57 0 110.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20251111 0 2.49 2.81 2.49 2.69 49335 2.69 up up correct
SFBC.US Sound Financial Bancorp Inc 20251111 0 44.7 45.28 44.7 45.28 2415 45.0646 up up correct
SFBS.US ServisFirst Bancshares Inc 20251111 0 72.16 73.02 71.64 72.34 147929 71.9571 up up correct
SFIX.US Stitch Fix Inc 20251111 0 4.36 4.49 4.345 4.38 2261627 4.38 up up correct
SFM.US Sprouts Farmers Market Inc 20251111 0 79.15 79.25 77.865 78.02 2100176 78.02 down down correct
SFNC.US Simmons First National Corporation 20251111 0 18.17 18.195 17.99 18.06 1193580 17.864 down down correct
SFST.US Southern First Bancshares Inc 20251111 0 47.83 49.08 47.78 48.67 19128 48.67 up up correct
SGA.US Saga Communications Inc 20251111 0 11.855 12.2 11.7701 12.01 3853 11.5296 up up correct
SGBX.US SG Blocks Inc 20251111 0 1.9 1.9684 1.88 1.89 136915 1.89 down down correct
SGC.US Superior Group of Companies Inc 20251111 0 9.03 9.75 9.0001 9.27 28750 9.0102 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251111 0 6.6 7.12 6.41 7.04 481565 7.04 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251111 0 5.91 6.055 5.775 5.86 2694100 5.86 down down correct
SGMO.US Sangamo Therapeutics Inc 20251111 0 0.5205 0.5335 0.496 0.5023 2462660 0.5023 down down correct
SGRP.US SPAR Group Inc 20251111 0 1.09 1.09 1.055 1.055 1565 1.055 down down correct
SGRY.US Surgery Partners Inc 20251111 0 16.18 16.5 15.65 15.745 7695686 15.745 down down correct
SHBI.US Shore Bancshares Inc 20251111 0 16.3 16.42 16.12 16.41 84326 16.1846 up up correct
SHC.US Sotera Health Company 20251111 0 15.81 16.235 15.785 16.13 11556300 16.13 up up correct
SHEN.US Shenandoah Telecommunications Company 20251111 0 11.09 11.159 10.95 11.09 186635 11.09
SHIP.US Seanergy Maritime Holdings Corp 20251111 0 8.77 8.86 8.72 8.8 65626 8.6789 up up correct
SHLS.US Shoals Technologies Group Inc 20251111 0 9.35 9.39 8.51 8.93 6605200 8.93 down down correct
SHO.US PI 20251111 0 19.92 19.92 19.9 19.9 796 19.5324 down down correct
SHOO.US Steven Madden Ltd 20251111 0 37.74 38.915 37.675 38.87 1126415 38.6828 up up correct
SIBN.US SI 20251111 0 16.77 19.472 16.5649 18.22 2520630 18.22 up up correct
SIEB.US Siebert Financial Corp 20251111 0 2.74 2.83 2.6269 2.83 5955 2.83 up up correct
SIFY.US Sify Technologies Limited 20251111 0 11.75 11.94 10.78 10.95 86200 10.95 down down correct
SIGA.US SIGA Technologies Inc 20251111 0 6.52 6.56 6.25 6.29 557125 6.29 down down correct
SIGI.US Selective Insurance Group Inc 20251111 0 78.81 79.085 77.72 79.02 410982 78.2073 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251111 0 17.41 17.41 17.32 17.39 3300 16.8127 down up incorrect
SILC.US Silicom Ltd 20251111 0 15.12 15.12 14.7 14.8509 14316 14.8509 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20251111 0 94.64 94.64 91.7847 93.21 200776 92.319 down up incorrect
SINT.US Sintx Technologies Inc 20251111 0 3.5 3.78 3.4 3.67 41900 3.67 up up correct
SIRI.US Sirius XM Holdings Inc 20251111 0 21.8 21.91 21.59 21.72 1947100 21.4452 down down correct
SISI.US Shineco Inc 20251111 0 0.2 0.2 0.2 0.2 59 0.2
SITM.US SiTime Corporation 20251111 0 315.07 320.79 305.01 306.66 257700 306.66 down down correct
SJ.US Scienjoy Holding Corporation 20251111 0 0.4738 0.51 0.47 0.47 39747 0.47 down down correct
SKIN.US The Beauty Health Company 20251111 0 1.35 1.4 1.285 1.31 1059259 1.31 down down correct
SKYT.US SkyWater Technology Inc 20251111 0 22.255 23.92 21.71 22.09 2819834 22.09 down down correct
SKYW.US SkyWest Inc 20251111 0 97.83 98.9321 96.6 97.13 285147 97.13 down down correct
SLAB.US Silicon Laboratories Inc 20251111 0 130.54 130.9 125.585 127.61 335413 127.61 down down correct
SLDB.US Solid Biosciences Inc 20251111 0 4.11 4.7 4.05 4.53 1662874 4.53 up up correct
SLGL.US Sol 20251111 0 31.97 32.12 29.95 31.882 10800 31.882 down down correct
SLGN.US Silgan Holdings Inc 20251111 0 38.46 39.07 38.27 38.95 842600 38.7535 up up correct
SLM.US SLM Corporation 20251111 0 26.78 26.87 26.54 26.78 1416000 26.4878
SLMBP.US SLM Corporation 20251111 0 75.4 75.9765 75.0018 75.9765 1995 73.035 up up correct
SLN.US Silence Therapeutics plc 20251111 0 6.47 6.74 6.26 6.72 80594 6.72 up up correct
SLNG.US Stabilis Solutions Inc 20251111 0 4.83 4.83 4.83 4.83 2000 4.83
SLNH.US Soluna Holdings Inc 20251111 0 2.51 2.55 2.33 2.37 4116156 2.37 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251111 0 10.45 11.27 10.45 11.25 23700 11.25 up up correct
SLNO.US Soleno Therapeutics Inc 20251111 0 50 50.78 47.71 48.7 2955411 48.7 down down correct
SLP.US Simulations Plus Inc 20251111 0 17.24 17.72 17.12 17.57 203600 17.57 up down incorrect
SLRC.US SLR Investment Corp 20251111 0 15.38 15.6 15.3101 15.53 199593 15.132 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251111 0 1.15 1.1899 0.91 0.98 5865380 0.98 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20251111 0 1.5 1.52 1.44 1.51 3841744 1.51 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251111 0 24.764 24.764 24.764 24.764 100 24.7315
SMBC.US Southern Missouri Bancorp Inc 20251111 0 54.54 54.98 53.89 54.95 107826 54.4882 up up correct
SMBK.US SmartFinancial Inc 20251111 0 35.74 36.38 35.42 36.03 55594 35.8808 up up correct
SMCI.US Super Micro Computer Inc 20251111 0 39.99 39.99 38.58 38.82 21707770 38.82 down down correct
SMID.US Smith 20251111 0 39.3676 39.3676 37.075 37.83 4459 37.83 down down correct
SMIT.US Schmitt Industries Inc 20251111 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251111 0 28.38 28.49 26.3401 27.35 660520 27.35 down down correct
SMMT.US Summit Therapeutics Inc 20251111 0 18.29 19.2 18.16 19.16 2356200 19.16 up up correct
SMPL.US The Simply Good Foods Company 20251111 0 19.36 19.67 18.96 19.04 1686400 19.04 down down correct
SMSI.US Smith Micro Software Inc 20251111 0 0.65 0.66 0.63 0.6479 100245 0.6479 down down correct
SMTC.US Semtech Corporation 20251111 0 75.15 75.15 71.09 72 1702982 72 down down correct
SMTI.US Sanara MedTech Inc 20251111 0 28.14 28.34 27.56 28.04 21000 28.04 down down correct
SNAX.US Stryve Foods Inc 20251111 0 0.002 0.002 0.002 0.002 700 0.002
SNBR.US Sleep Number Corporation 20251111 0 4.37 4.4 4.2 4.28 521514 4.28 down down correct
SNCR.US Synchronoss Technologies Inc 20251111 0 5.49 5.79 5.49 5.56 113100 5.56 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251111 0 12.3 12.49 11.99 12.26 664909 12.26 down down correct
SND.US Smart Sand Inc 20251111 0 2.22 2.3799 2.22 2.33 446759 2.2943 up up correct
SNDL.US Sundial Growers Inc 20251111 0 1.86 1.87 1.83 1.85 1332900 1.85 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251111 0 15.76 17.75 15.665 17.73 3527737 17.73 up up correct
SNES.US SenesTech Inc 20251111 0 3.06 3.36 3.06 3.195 158158 3.195 up up correct
SNEX.US StoneX Group Inc 20251111 0 90.35 91.025 89.5125 89.92 200956 89.92 down down correct
SNFCA.US Security National Financial Corporation 20251111 0 8.179 8.18 8.06 8.18 5725 8.18 up up correct
SNGX.US Soligenix Inc 20251111 0 1.37 1.42 1.37 1.42 158500 1.42 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251111 0 3.62 3.76 3.62 3.74 15500 3.74 up up correct
SNPS.US Synopsys Inc 20251111 0 398.12 399.69 390.02 395.6 1718374 395.6 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251111 0 9.478 9.69 9.1806 9.565 22251 9.565 up up correct
SNT.US Senstar Technologies Ltd. 20251111 0 4.51 4.7889 4.51 4.72 13732 4.72 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251111 0 2 2.12 1.9 1.92 11900 1.92 down down correct
SNY.US Sanofi 20251111 0 51.21 52.15 51.18 51.69 2074800 51.69 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251111 0 30.245 30.99 29.856 30.95 64599400 30.95 up up correct
SOHO.US Sotherly Hotels Inc 20251111 0 2.16 2.16 2.15 2.16 172914 2.16
SOHOB.US Sotherly Hotels Inc 20251111 0 17.2 17.219 17.11 17.14 11200 17.14 down down correct
SOHON.US Sotherly Hotels Inc 20251111 0 15.42 15.45 15.39 15.39 3300 15.39 down down correct
SOHOO.US Sotherly Hotels Inc 20251111 0 17.4 17.56 17.4 17.56 3900 17.56 up up correct
SOHU.US Sohu.com Limited 20251111 0 15.03 15.35 14.915 14.96 23685 14.96 down down correct
SONM.US Sonim Technologies Inc 20251111 0 11 11.357 10.91 11.07 11400 11.07 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251111 0 4.36 4.635 3.72 4.6 515789 4.6 up up correct
SONO.US Sonos Inc 20251111 0 16.76 17.225 16.65 16.89 1468456 16.89 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251111 0 1.85 1.87 1.75 1.79 80600 1.79 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251111 0 4.57 4.69 4.37 4.62 74037 4.62 up up correct
SOTK.US Sono 20251111 0 4.37 4.3848 4.3002 4.36 17522 4.36 down down correct
SPCB.US SuperCom Ltd 20251111 0 10.28 10.66 10.095 10.1 40030 10.1 down down correct
SPFI.US South Plains Financial Inc 20251111 0 37.5 38.065 37.49 37.81 26800 37.6557 up up correct
SPNS.US Sapiens International Corporation N.V 20251111 0 43.17 43.18 43.14 43.16 325364 43.16 down down correct
SPOK.US Spok Holdings Inc 20251111 0 13.46 13.945 13.4 13.85 156777 13.5258 up up correct
SPRB.US Spruce Biosciences Inc 20251111 0 118.81 126.38 109.71 112.66 251473 112.66 down up incorrect
SPRO.US Spero Therapeutics Inc 20251111 0 2.5 2.655 2.5 2.62 675270 2.62 up down incorrect
SPSC.US SPS Commerce Inc 20251111 0 80.3 82.68 80.06 81.69 573562 81.69 up down incorrect
SPT.US Sprout Social Inc 20251111 0 10.64 10.695 10.315 10.34 1047469 10.34 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20251111 0 2.11 2.19 2.09 2.18 176942 2.18 up up correct
SPWR.US SunPower Corporation 20251111 0 1.72 1.865 1.69 1.83 2649713 1.83 up up correct
SQFT.US Presidio Property Trust Inc 20251111 0 5.08 5.41 4.93 4.97 11813 4.97 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251111 0 15.41 15.551 15.41 15.551 1200 15.1601 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251111 0 22.76 23.035 22.61 22.88 1487600 22.88 up up correct
SRAX.US SRAX Inc 20251111 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
SRCE.US 1st Source Corporation 20251111 0 61.24 62.09 60.56 61.47 62668 61.1109 up up correct
SRDX.US Surmodics Inc 20251111 0 41.05 41.2 40.63 40.94 2753426 40.94 down down correct
SRNE.US Sorrento Therapeutics Inc 20251111 0 0.003 0.0075 0.003 0.0075 773502 0.0075 up up correct
SRPT.US Sarepta Therapeutics Inc 20251111 0 17.27 18.3 16.9 17.98 4388893 17.98 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251111 0 54.8 54.8 54.8 54.8 0 53.3483
SRRK.US Scholar Rock Holding Corporation 20251111 0 29.14 31.1 28.97 30.79 1891793 30.79 up up correct
SRTS.US Sensus Healthcare Inc 20251111 0 4.34 4.42 4.11 4.21 75704 4.21 down down correct
SRZN.US Surrozen Inc. Common Stock 20251111 0 11.88 12.49 11.7337 12.1166 361907 12.1166 up up correct
SRZNW.US Surrozen Inc. Warrant 20251111 0 0.01 0.0115 0.01 0.0115 23001 0.0115 up up correct
SSB.US South State Corporation 20251111 0 89 89.29 88.04 88.78 1096500 88.2801 down up incorrect
SSBI.US Summit State Bank 20251111 0 10.75 10.75 10.75 10.75 536 10.75
SSKN.US STRATA Skin Sciences Inc 20251111 0 1.69 1.71 1.64 1.71 77200 1.71 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20251111 0 84.7 85.21 83.88 85.08 745600 84.5086 up down incorrect
SSP.US The E.W. Scripps Company 20251111 0 2.82 3.0251 2.73 2.99 1112570 2.99 up up correct
SSRM.US SSR Mining Inc 20251111 0 20.87 21.11 20.61 20.82 2213513 20.82 down down correct
SSSS.US SuRo Capital Corp 20251111 0 10.07 10.16 9.83 9.92 220300 9.6432 down down correct
SSTI.US ShotSpotter Inc 20251111 0 8.2 8.37 7.98 8.31 83083 8.31 up up correct
SSYS.US Stratasys Ltd 20251111 0 9.6 9.65 9.32 9.52 565827 9.52 down up incorrect
STAA.US STAAR Surgical Company 20251111 0 27.46 27.52 26.575 27.4 1032858 27.4 down up incorrect
STAB.US Statera Biopharma Inc 20251111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STBA.US S&T Bancorp Inc 20251111 0 38.62 39.48 38.3 39.27 183136 38.5892 up up correct
STEP.US StepStone Group Inc 20251111 0 61.47 62.07 60.96 61.03 522400 60.395 down down correct
STGW.US MDC Partners Inc 20251111 0 4.74 5.04 4.715 5.02 1981954 5.02 up up correct
STIM.US Neuronetics Inc 20251111 0 2.12 2.22 2.01 2.2 1580680 2.2 up up correct
STKL.US SunOpta Inc 20251111 0 3.99 4.235 3.93 4.18 2977340 4.18 up up correct
STKS.US The ONE Group Hospitality Inc 20251111 0 1.85 1.8553 1.77 1.83 61027 1.83 down down correct
STLD.US Steel Dynamics Inc 20251111 0 152.51 154.26 151.98 152.38 905776 151.9345 down down correct
STNE.US StoneCo Ltd 20251111 0 17.17 18.3813 17.17 17.68 7704748 17.68 up up correct
STOK.US Stoke Therapeutics Inc 20251111 0 22.04 25.16 21.81 25.11 1127200 25.11 up up correct
STRA.US Strategic Education Inc 20251111 0 78.85 80.53 77.79 80.3 100365 79.6825 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251111 0 100.07 100.07 99.94 100 766500 96.4036 down down correct
STRL.US Sterling Construction Company Inc 20251111 0 384.02 384.02 372.3301 381.22 326620 381.22 down down correct
STRO.US Sutro Biopharma Inc 20251111 0 0.7997 0.83 0.7799 0.8131 73572 8.131 up down incorrect
STRR.US Star Equity Holdings Inc 20251111 0 10 10.76 10 10.04 3500 10.04 up down incorrect
STRRP.US Star Equity Holdings Inc 20251111 0 9.75 9.75 9.75 9.75 0 9.2716
STRS.US Stratus Properties Inc 20251111 0 18.65 18.7 18.65 18.7 2556 18.7 up down incorrect
STRT.US Strattec Security Corporation 20251111 0 67.71 68.66 65.9229 68.52 49656 68.52 up down incorrect
STTK.US Shattuck Labs Inc 20251111 0 1.912 2.01 1.862 1.98 121800 1.98 up up correct
STX.US Seagate Technology Holdings plc 20251111 0 289.265 296.15 283.52 288 3881052 287.2464 down down correct
SUNS.US SLR Senior Investment Corp 20251111 0 9.24 9.44 9.21 9.42 31000 9.1313 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251111 0 45.4 46.59 44.47 46.11 1026458 46.11 up up correct
SURG.US SurgePays Inc. Common Stock 20251111 0 2.71 2.92 2.6 2.85 331200 2.85 up up correct
SVA.US Sinovac Biotech Ltd 20251111 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251111 0 1.89 1.94 1.8 1.8 1260864 1.7912 down down correct
SVRA.US Savara Inc 20251111 0 4.04 4.35 4 4.33 1759019 4.33 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251111 0 0.057 0.061 0.052 0.052 5824 0.052 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251111 0 3.1 3.45 3.08 3.34 1210213 3.34 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251111 0 0.32 0.4079 0.3105 0.33 225749 0.33 up up correct
SWBI.US Smith & Wesson Brands Inc 20251111 0 8.6 8.7 8.54 8.65 503400 8.5437 up up correct
SWIM.US Latham Group Inc 20251111 0 6.74 6.89 6.71 6.77 398972 6.77 up up correct
SWKH.US SWK Holdings Corporation 20251111 0 16.69 16.94 16.69 16.8 17900 16.8 up up correct
SWKS.US Skyworks Solutions Inc 20251111 0 69.46 70.48 68.45 68.85 2988162 67.2675 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251111 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251111 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251111 0 1.44 1.445 1.39 1.3901 1432 208.515 down down correct
SY.US So 20251111 0 4.3 4.75 4.28 4.29 1604362 4.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20251111 0 67.3 67.8 66.73 67.59 91853 67.2773 up up correct
SYBX.US Synlogic Inc 20251111 0 1.64 1.65 1.59 1.59 11810 1.59 down down correct
SYNA.US Synaptics Incorporated 20251111 0 67.75 69.41 67.425 67.9 504240 67.9 up up correct
SYPR.US Sypris Solutions Inc 20251111 0 2.13 2.13 2.0754 2.12 5877 2.12 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251111 0 0.0008 0.01 0.0005 0.0005 18949 0.0005 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251111 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251111 0 10.181 10.2 10.18 10.18 14900 10.18 down down correct
TACT.US TransAct Technologies Incorporated 20251111 0 4.23 4.4999 4.0701 4.32 57103 4.32 up down incorrect
TAIT.US Taitron Components Incorporated 20251111 0 2.2 2.28 2.17 2.23 25132 2.1395 up down incorrect
TAKMX.US TAKMX 20251111 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251111 0 3.38 3.56 3.355 3.53 1223312 3.53 up down incorrect
TALKW.US Talkspace Inc 20251111 0 0.069 0.07 0.0645 0.07 38290 0.07 up up correct
TANH.US Tantech Holdings Ltd 20251111 0 1.155 1.1782 1.1 1.15 36428 1.15 down down correct
TAOP.US Taoping Inc 20251111 0 2.21 2.26 2.18 2.21 3800 2.21
TARA.US Protara Therapeutics Inc 20251111 0 4.58 5.42 4.5 5.36 748252 5.36 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251111 0 72.83 75.69 72.47 75.64 349700 75.64 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251111 0 12.15 12.205 11.84 11.88 559858 11.88 down up incorrect
TATT.US TAT Technologies Ltd 20251111 0 39.93 40.35 38.75 39.34 75700 39.34 down up incorrect
TAYD.US Taylor Devices Inc 20251111 0 48.94 50.51 48.54 50.05 4500 50.05 up up correct
TBBK.US The Bancorp Inc 20251111 0 63.32 64.71 62.47 64.33 403980 64.33 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251111 0 3.82 4.14 3.8 4.14 7277970 4.14 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251111 0 0.099 0.13 0.099 0.102 55628 0.102 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251111 0 20.35 20.54 20.053 20.54 43600 20.1274 up up correct
TBLT.US ToughBuilt Industries Inc 20251111 0 0.015 0.015 0.015 0.015 112 0.015
TBPH.US Theravance Biopharma Inc 20251111 0 15.57 18.96 15.57 18.5 1462316 18.5 up up correct
TC.US TuanChe ADR 20251111 0 18.5 18.99 17.99 18.41 3800 18.41 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251111 0 20.142 20.29 20.01 20.29 5900 20.29 up up correct
TCBI.US Texas Capital Bancshares Inc 20251111 0 86.96 88.06 86.51 87.38 616899 87.38 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251111 0 21.47 21.5 21.06 21.36 9800 20.6638 down down correct
TCBK.US TriCo Bancshares 20251111 0 45.37 45.85 45.13 45.49 76010 44.817 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251111 0 15.9 15.928 15.9 15.928 2000 15.8484 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251111 0 37.3 37.97 36.715 37.75 25247 37.75 up up correct
TCCO.US Technical Communications Corporation 20251111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251111 0 24.79 25.415 24.43 25.1 794347 25.1 up down incorrect
TCOM.US Trip.com Group Limited 20251111 0 73.15 74.22 72.46 73.87 1443488 73.87 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251111 0 5.65 5.785 5.64 5.72 557414 5.4764 up up correct
TCRX.US Tscan Therapeutics Inc 20251111 0 1.11 1.25 1.07 1.22 1206895 1.22 up up correct
TCX.US Tucows Inc 20251111 0 21.16 22.755 21.16 22.34 27257 22.34 up up correct
TDAC.US Trident Acquisitions Corp 20251111 0 10.45 10.45 10.45 10.45 0 10.45
TDACU.US Trident Acquisitions Corp 20251111 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251111 0 19.11 19.34 19 19.07 32051 18.7142 down up incorrect
TDUP.US ThredUp Inc 20251111 0 7.84 8.23 7.77 8 2417836 8 up down incorrect
TEAM.US Atlassian Corporation Plc 20251111 0 160.2 164.31 157.38 157.54 2716482 157.54 down up incorrect
TECH.US Bio 20251111 0 58 59.8975 58 59.18 2228588 59.0209 up down incorrect
TECTP.US Tectonic Financial Inc 20251111 0 10.93 10.93 10.93 10.93 700 10.6346
TELA.US TELA Bio Inc 20251111 0 1.21 1.28 1.17 1.19 41610 1.19 down down correct
TENB.US Tenable Holdings Inc 20251111 0 28.11 28.39 27.925 28.05 833423 28.05 down down correct
TENX.US Tenax Therapeutics Inc 20251111 0 6.9 7.1899 6.816 7.04 15366 7.04 up up correct
TER.US Teradyne Inc 20251111 0 183.36 183.36 175.65 177.23 2928800 177.0221 down down correct
TERN.US Terns Pharmaceuticals Inc 20251111 0 18.8 21.03 18.75 20.58 3015961 20.58 up up correct
TFC.US PR 20251111 0 19.94 19.98 19.7672 19.9427 37672 19.3404 up up correct
TFSL.US TFS Financial Corporation 20251111 0 13.84 14.015 13.82 13.95 290153 13.676 up up correct
TGLS.US Tecnoglass Inc 20251111 0 47.28 47.55 46.11 46.29 824400 46.1553 down down correct
TGTX.US TG Therapeutics Inc 20251111 0 30.05 31.11 29.91 31.11 2044003 31.11 up down incorrect
TH.US Target Hospitality Corp 20251111 0 6.785 6.785 6.485 6.53 584279 6.53 down down correct
THFF.US First Financial Corporation 20251111 0 56.86 57.21 56.2435 56.59 37865 56.0655 down down correct
THMO.US ThermoGenesis Holdings Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 135 0.0001
THRM.US Gentherm Incorporated 20251111 0 36.99 37.88 36.86 37.86 175982 37.86 up up correct
THRY.US Thryv Holdings Inc 20251111 0 6.6 6.6 6.245 6.27 1171108 6.27 down down correct
TIGO.US Millicom International Cellular S.A 20251111 0 48.76 50.58 48.58 50.57 793400 49.8288 up up correct
TIGR.US UP Fintech Holding Limited 20251111 0 10.56 10.66 10.35 10.53 3154057 10.53 down down correct
TIL.US Instil Bio Inc 20251111 0 14.63 16 13.53 15.75 99487 15.75 up up correct
TILE.US Interface Inc 20251111 0 26.29 26.49 26.04 26.33 311350 26.3111 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251111 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251111 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251111 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251111 0 19.1 19.25 18.77 18.82 192418 18.7612 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251111 0 25.5448 25.5448 25.5448 25.5448 0 25.209
TIRX.US Tian Ruixiang Holdings Ltd 20251111 0 0.826 0.86 0.82 0.83 21591 0.83 up up correct
TITN.US Titan Machinery Inc 20251111 0 16.14 16.31 15.84 16.21 121503 16.21 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251111 0 2.26 2.28 2.221 2.265 8800 2.265 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251111 0 4.53 5 4.53 4.9 176180 4.9 up up correct
TLF.US Tandy Leather Factory Inc 20251111 0 2.9528 2.9542 2.9528 2.9542 1056 1.706 up up correct
TLIS.US Talis Biomedical Corporation 20251111 0 1.6 1.6 1.6 1.6 200 1.6
TLRY.US Tilray Inc 20251111 0 1.29 1.32 1.27 1.29 3027627 12.9
TLS.US Telos Corporation 20251111 0 7.95 8.3 6.51 6.54 2968560 6.54 down down correct
TLSA.US Tiziana Life Sciences PLC 20251111 0 1.73 1.79 1.7 1.74 86900 1.74 up up correct
TMC.US TMC the metals company Inc 20251111 0 5.82 5.8858 5.605 5.83 4969265 5.83 up up correct
TMCI.US Treace Medical Concepts Inc 20251111 0 3.6 3.73 3.32 3.36 1602193 3.36 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251111 0 1.09 1.09 0.97 1.005 148793 1.005 down down correct
TMDX.US TransMedics Group Inc 20251111 0 122.27 123.685 121.111 122.14 400800 122.14 down down correct
TMUS.US T 20251111 0 208.1 212.21 207.5 211.98 5043100 209.9256 up up correct
TNDM.US Tandem Diabetes Care Inc 20251111 0 16.52 18.4 16.39 17.52 3513489 17.52 up down incorrect
TNGX.US Bctg Acquisition Corp 20251111 0 7.92 8.6 7.75 8.38 3392354 8.38 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20251111 0 17.15 17.75 16.7 17.53 513700 17.53 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251111 0 1.43 1.4699 1.38 1.42 2123162 1.42 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251111 0 3.29 3.375 3.23 3.36 2020661 3.36 up down incorrect
TOIIW.US The Oncology Institute Inc 20251111 0 0.1625 0.1675 0.1625 0.1674 1651 0.1674 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251111 0 0.9096 0.92 0.853 0.8849 18785 0.8849 down down correct
TOPS.US Top Ships Inc 20251111 0 5.98 6.11 5.85 5.91 15100 5.91 down down correct
TOUR.US Tuniu Corporation 20251111 0 0.81 0.83 0.7913 0.805 104655 0.805 down down correct
TOWN.US TowneBank 20251111 0 32.91 33.49 32.91 33.32 222089 33.0556 up up correct
TPST.US Tempest Therapeutics Inc 20251111 0 9.64 9.75 9.54 9.62 28325 9.62 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251111 0 7.27 7.735 7.07 7.7 182547 7.7 up up correct
TREE.US LendingTree Inc 20251111 0 53.49 53.8 51.02 52.09 264891 52.09 down down correct
TRIB.US Trinity Biotech plc 20251111 0 0.96 0.96 0.86 0.9 111100 0.9 down down correct
TRIL.US Trillium Therapeutics Inc 20251111 0 20.46 20.46 20.33 20.442 2500 20.442 down down correct
TRIN.US Trinity Capital Inc 20251111 0 14.8 14.9665 14.775 14.94 964101 14.1264 up up correct
TRIP.US TripAdvisor Inc 20251111 0 15.3 15.91 15.27 15.46 4744876 15.46 up up correct
TRMB.US Trimble Inc 20251111 0 79.5 80.19 79.17 79.58 840027 79.58 up up correct
TRMD.US TORM plc 20251111 0 23.54 23.67 23.05 23.37 471600 22.7367 down down correct
TRMK.US Trustmark Corporation 20251111 0 38.36 39.2 38.03 39.17 464960 38.7096 up up correct
TRNS.US Transcat Inc 20251111 0 58.48 58.48 54.46 56.59 111625 56.59 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251111 0 2.2 2.315 2.12 2.29 1030700 2.29 up down incorrect
TROO.US TROOPS Inc 20251111 0 1.24 1.3 1.24 1.29 10600 1.29 up down incorrect
TROW.US T. Rowe Price Group Inc 20251111 0 103.3 104.07 103.2 103.67 1185533 102.4149 up down incorrect
TRS.US TriMas Corporation 20251111 0 31.72 31.87 31.26 31.54 516200 31.5068 down down correct
TRST.US TrustCo Bank Corp NY 20251111 0 39.57 40.31 39.17 40.11 75667 39.418 up up correct
TRTN.US PE 20251111 0 19.49 19.6 19.49 19.6 4521 19.2403 up up correct
TRUE.US TrueCar Inc 20251111 0 2.22 2.28 2.2 2.28 740693 2.28 up up correct
TRUP.US Trupanion Inc 20251111 0 39.35 39.97 38.64 39.02 346538 39.02 down down correct
TRVG.US trivago N.V 20251111 0 3.1 3.14 2.94 3.07 149021 3.07 down down correct
TRVI.US Trevi Therapeutics Inc 20251111 0 11.6 12.23 11.55 12.1 1154158 12.1 up up correct
TRVN.US Trevena Inc 20251111 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 20251111 0 25.35 26.37 25.295 26.06 54646 26.06 up down incorrect
TSBK.US Timberland Bancorp Inc 20251111 0 33.15 33.455 33.08 33.08 4141 32.5627 down up incorrect
TSCO.US Tractor Supply Company 20251111 0 55.44 56.94 55.44 55.94 7143000 55.4488 up up correct
TSEM.US Tower Semiconductor Ltd 20251111 0 99.25 102.5 96.48 99.78 2985981 99.78 up up correct
TSHA.US Taysha Gene Therapies Inc 20251111 0 3.89 4.305 3.855 4.28 5042000 4.28 up up correct
TSIFX.US TSIFX 20251111 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251111 0 439.4 442.49 432.36 439.62 60533200 439.62 up up correct
TTD.US The Trade Desk Inc 20251111 0 43.31 44.49 43.05 44.2 13144600 44.2 up up correct
TTEC.US TTEC Holdings Inc 20251111 0 2.57 2.77 2.485 2.74 441920 2.74 up up correct
TTEK.US Tetra Tech Inc 20251111 0 32.11 32.11 31.53 31.99 2297900 31.8788 down down correct
TTGT.US TechTarget Inc 20251111 0 5.68 5.86 4.87 5.11 803700 5.11 down down correct
TTMI.US TTM Technologies Inc 20251111 0 68.5 69.96 67.145 67.87 1262394 67.87 down down correct
TTOO.US T2 Biosystems Inc 20251111 0 0.012 0.012 0.012 0.012 500 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251111 0 6.31 6.33 6.27 6.3 118102 6.3 down down correct
TTWO.US Take 20251111 0 234.06 241.43 233.2 240.7 2072291 240.7 up up correct
TUSK.US Mammoth Energy Services Inc 20251111 0 2 2.04 1.98 2.02 73366 2.02 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251111 0 12 12 12 12 0 12
TVACW.US Thayer Ventures Acquisition Corporation 20251111 0 1.555 1.65 1.38 1.58 85066 1.58 up up correct
TVTX.US Travere Therapeutics Inc 20251111 0 34.36 36.755 33.75 36.11 2559912 36.11 up up correct
TW.US Tradeweb Markets Inc 20251111 0 109.5 110.85 109.5 110.36 676400 110.1131 up up correct
TWIN.US Twin Disc Incorporated 20251111 0 16.5 16.5 16.2 16.3 60969 16.221 down down correct
TWST.US Twist Bioscience Corporation 20251111 0 30.9 31.89 30.44 31.32 1495363 31.32 up down incorrect
TXG.US 10x Genomics Inc 20251111 0 17 17.7 16.48 16.59 4456100 16.59 down up incorrect
TXMD.US TherapeuticsMD Inc 20251111 0 1.36 1.71 1.36 1.64 542100 1.64 up up correct
TXN.US Texas Instruments Incorporated 20251111 0 160.42 162.17 159.24 159.73 7274200 158.6942 down down correct
TXRH.US Texas Roadhouse Inc 20251111 0 161.36 164.44 160 163.98 1068778 163.3276 up up correct
TYRA.US Tyra Biosciences Inc 20251111 0 14.49 15.38 13.83 15.13 156499 15.13 up up correct
TZOO.US Travelzoo 20251111 0 7.51 7.665 7.51 7.57 80320 7.57 up up correct
UAL.US United Airlines Holdings Inc 20251111 0 95.82 97 93.56 94.95 5037000 94.95 down down correct
UBCP.US United Bancorp Inc 20251111 0 12.92 13.1 12.92 13.1 2701 12.9214 up up correct
UBFO.US United Security Bancshares 20251111 0 9.81 9.88 9.66 9.79 25340 9.675 down down correct
UBOH.US United Bancshares Inc 20251111 0 34.41 34.41 34.16 34.3 500 34.0709 down down correct
UBSI.US United Bankshares Inc 20251111 0 36.68 37.085 36.5 36.9 452917 36.5453 up up correct
UCL.US uCloudlink Group Inc 20251111 0 2.18 2.24 2.18 2.24 515 2.24 up up correct
UCTT.US Ultra Clean Holdings Inc 20251111 0 26.8 26.8 25.775 25.81 362981 25.81 down down correct
UDMY.US Udemy Inc. Common Stock 20251111 0 5.28 5.375 5.24 5.26 1644420 5.26 down down correct
UEIC.US Universal Electronics Inc 20251111 0 3.13 3.2502 3.05 3.07 223558 3.07 down down correct
UFCS.US United Fire Group Inc 20251111 0 36.16 37.11 35 36.63 96067 36.2754 up up correct
UFPI.US UFP Industries Inc 20251111 0 91.64 92.11 91 91.28 296400 90.6183 down down correct
UFPT.US UFP Technologies Inc 20251111 0 233.07 246.2 233.07 245.605 227615 245.605 up up correct
UG.US United 20251111 0 6.597 6.597 6.3001 6.35 4161 6.128 down down correct
UGRO.US urban 20251111 0 0.314 0.314 0.29 0.293 3060 7.325 down down correct
UHAL.US AMERCO 20251111 0 52.67 53.1 52.21 52.55 143500 52.55 down down correct
UK.US Ucommune International Ltd 20251111 0 0.8321 0.87 0.82 0.869 7796 0.869 up up correct
UKOMW.US Ucommune International Ltd 20251111 0 0.0032 0.0055 0.0029 0.004 100327 0.004 up up correct
ULBI.US Ultralife Corporation 20251111 0 6.23 6.24 5.65 5.66 92450 5.66 down down correct
ULCC.US Frontier Group Holdings Inc 20251111 0 3.85 3.86 3.7 3.79 2139335 3.79 down down correct
ULH.US Universal Logistics Holdings Inc 20251111 0 13.98 14.91 13.52 14.33 67825 14.2298 up up correct
ULTA.US Ulta Beauty Inc 20251111 0 514.79 528.58 514.79 522.83 339800 522.83 up up correct
UMBF.US UMB Financial Corporation 20251111 0 110.17 111.17 109.11 109.8 306152 109.3857 down down correct
UNB.US Union Bankshares Inc 20251111 0 23.5 23.5 23.01 23.4 4000 23.0628 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251111 0 4.69 4.87 4.57 4.79 347900 4.79 up up correct
UNIT.US Uniti Group Inc 20251111 0 6.49 6.85 6.417 6.83 3169668 6.83 up up correct
UNTY.US Unity Bancorp Inc 20251111 0 47.41 47.98 46.66 47.64 49485 47.3572 up up correct
UONE.US Urban One Inc 20251111 0 1.19 1.2 1.16 1.16 3140 11.6 down up incorrect
UONEK.US Urban One Inc 20251111 0 0.5177 0.5177 0.4613 0.5 153346 5 down up incorrect
UPC.US Universe Pharmaceuticals INC 20251111 0 3.7 3.76 3.6 3.6 18056 3.6 down up incorrect
UPLD.US Upland Software Inc 20251111 0 1.83 1.88 1.77 1.79 108163 1.79 down up incorrect
UPST.US Upstart Holdings Inc 20251111 0 38.64 39.41 38.036 38.93 4228100 38.93 up down incorrect
UPWK.US Upwork Inc 20251111 0 17.6 18.07 17.42 17.95 2730165 17.95 up down incorrect
URBN.US Urban Outfitters Inc 20251111 0 61.61 62.21 60.52 61.37 1845100 61.37 down down correct
URGN.US UroGen Pharma Ltd 20251111 0 23.1 24.215 22.86 23.63 893260 23.63 up up correct
UROY.US Uranium Royalty Corp 20251111 0 3.89 3.9848 3.7201 3.87 2428205 3.87 down down correct
USAU.US U.S. Gold Corp 20251111 0 15.9 15.9 15.02 15.38 162400 15.38 down down correct
USCB.US US Century Bank 20251111 0 18.23 18.23 17.725 17.85 16562 17.638 down down correct
USEG.US U.S. Energy Corp 20251111 0 1.1 1.14 1.08 1.13 225980 1.13 up up correct
USIO.US Usio Inc 20251111 0 1.47 1.48 1.45 1.47 63614 1.47
USLM.US United States Lime & Minerals Inc 20251111 0 119.27 120.24 118.79 119.12 38000 118.9923 down down correct
USQIX.US USQ Core Real Estate Fund 20251111 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251111 0 21.77 21.77 21.77 21.77 0 21.77
UTHR.US United Therapeutics Corporation 20251111 0 450.18 464.27 449.58 459.21 410638 459.21 up up correct
UTMD.US Utah Medical Products Inc 20251111 0 58.15 58.15 56.91 57.21 9381 56.9015 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251111 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251111 0 2.49 2.53 2.47 2.47 1700 2.47 down up incorrect
UVSP.US Univest Financial Corporation 20251111 0 30.52 30.72 30.37 30.61 109606 30.4169 up down incorrect
UXIN.US Uxin Limited 20251111 0 2.9 3.0806 2.9 2.98 42362 2.98 up down incorrect
VABK.US Virginia National Bankshares Corporation 20251111 0 40.27 41.1 40.135 41.1 9168 40.3719 up down incorrect
VALN.US Valneva SE 20251111 0 8.83 9.03 8.82 8.89 8561 8.89 up down incorrect
VALU.US Value Line Inc 20251111 0 37.18 37.18 37.18 37.18 525 36.864
VAXX.US Vaxxinity Inc. Class A Common Stock 20251111 0 0.001 0.001 0.001 0.001 320 0.001
VBNK.US VersaBank Common Shares 20251111 0 11.61 11.67 11.58 11.66 12848 11.6458 up up correct
VC.US Visteon Corporation 20251111 0 106.96 108.53 106.65 108.21 284600 107.4905 up down incorrect
VCEL.US Vericel Corporation 20251111 0 39.07 41.37 39.07 41.05 649363 41.05 up down incorrect
VCNX.US Vaccinex Inc 20251111 0 0.5 0.5 0.42 0.48 15100 0.48 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20251111 0 28.92 28.92 28.92 28.92 0 28.0322
VCTR.US Victory Capital Holdings Inc 20251111 0 61.21 62.67 60.7 62.37 287566 61.8856 up up correct
VCYT.US Veracyte Inc 20251111 0 42.44 43.4 42 42.66 527064 42.66 up up correct
VECO.US Veeco Instruments Inc 20251111 0 30.98 31.06 29.87 30.57 1450679 30.57 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251111 0 2.01 2.03 1.97 2 11800 2 down down correct
VELO.US Velocity Acquisition Corp 20251111 0 4.87 5.98 4.705 5.93 1055300 5.93 up up correct
VEON.US VEON Ltd 20251111 0 49.51 50.23 48.12 48.12 120700 48.12 down down correct
VERA.US Vera Therapeutics Inc 20251111 0 27.73 30.17 27.37 29.71 1739077 29.71 up up correct
VERB.US Verb Technology Company Inc 20251111 0 3.2 3.25 3.095 3.15 293385 3.15 down down correct
VERI.US Veritone Inc 20251111 0 5.28 5.34 5.08 5.23 3354480 5.23 down down correct
VERO.US Venus Concept Inc 20251111 0 2.07 2.07 1.78 1.99 648700 1.99 down down correct
VERU.US Veru Inc 20251111 0 2.57 2.67 2.5 2.62 67898 2.62 up up correct
VERX.US Vertex Inc 20251111 0 19.1 19.67 18.955 19.65 1333700 19.65 up up correct
VFF.US Village Farms International Inc 20251111 0 3.5 3.75 3.47 3.61 3934866 3.61 up up correct
VFLEX.US VFLEX 20251111 0 27.26 27.26 27.26 27.26 0 26.7861
VG.US Vonage Holdings Corp 20251111 0 8.41 8.41 7.49 7.53 20569600 7.5092 down down correct
VIA.US Via Renewables Inc 20251111 0 51.24 52.51 48.495 48.95 211600 48.95 down down correct
VIASP.US Via Renewables Inc 20251111 0 25.57 25.57 25.541 25.55 2000 24.8871 down up incorrect
VIAV.US Viavi Solutions Inc 20251111 0 18.16 18.16 17.53 17.91 3726794 17.91 down down correct
VICR.US Vicor Corporation 20251111 0 92.13 93.61 89.93 92.58 358742 92.58 up up correct
VINP.US Vinci Partners Investments Ltd 20251111 0 11.93 12.15 11.93 12.11 36600 11.957 up up correct
VIOT.US Viomi Technology Co. Ltd 20251111 0 2.85 2.91 2.83 2.84 158729 2.84 down up incorrect
VIR.US Vir Biotechnology Inc 20251111 0 5.35 5.735 5.329 5.71 1187355 5.71 up down incorrect
VIRC.US Virco Mfg. Corporation 20251111 0 7.12 7.31 7.12 7.23 43867 7.2029 up down incorrect
VIRT.US Virtu Financial Inc 20251111 0 35.96 36.21 35.555 35.63 640098 35.1874 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251111 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251111 0 2.38 2.68 2.3 2.66 4700 2.66 up down incorrect
VITL.US Vital Farms Inc 20251111 0 33 33.35 32.29 32.87 1284000 32.87 down down correct
VIVE.US Viveve Medical Inc 20251111 0 0.0001 0.0001 0.0001 0.0001 1911 0.0001
VKTX.US Viking Therapeutics Inc 20251111 0 37.66 40.69 37.06 40.6 5497614 40.6 up up correct
VLGEA.US Village Super Market Inc 20251111 0 32.85 33.48 32.85 33.42 21948 33.1858 up up correct
VLN.US WT 20251111 0 0.0988 0.0988 0.0751 0.0988 6708 0.0988
VLY.US Valley National Bancorp 20251111 0 11 11.14 10.93 11.11 5999000 11.0075 up up correct
VLYPO.US Valley National Bancorp 20251111 0 24.97 25.01 24.89 24.9862 8537 24.4969 up up correct
VLYPP.US Valley National Bancorp 20251111 0 25.44 25.51 25.43 25.48 8890 24.9652 up up correct
VMAR.US Vision Marine Technologies Inc 20251111 0 1.33 1.334 1.28 1.32 1778 52.8 down down correct
VMD.US Viemed Healthcare Inc 20251111 0 6.37 6.402 6.3 6.35 87200 6.35 down down correct
VMEO.US Vimeo Inc 20251111 0 7.82 7.84 7.82 7.84 1041600 7.84 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251111 0 4.42 4.44 4.35 4.38 544575 4.38 down down correct
VNET.US 21Vianet Group Inc 20251111 0 9.71 10.3 9.62 9.79 4786700 9.79 up up correct
VNO.US PO 20251111 0 15.21 15.21 15.0375 15.07 27500 14.7864 down down correct
VNOM.US Viper Energy Partners LP 20251111 0 37.96 39.275 37.875 38.51 1498806 37.4766 up up correct
VOD.US Vodafone Group Plc 20251111 0 12.4 12.7202 12.345 12.67 9126505 12.4011 up down incorrect
VOR.US Vor Biopharma Inc 20251111 0 9.51 10.21 9 9.84 9187100 9.84 up down incorrect
VRA.US Vera Bradley Inc 20251111 0 2.36 2.58 2.35 2.45 195709 2.45 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251111 0 1.29 1.34 1.27 1.32 58200 1.32 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251111 0 3.87 3.87 3.62 3.66 41368 3.66 down down correct
VRDN.US Viridian Therapeutics Inc 20251111 0 27.6 28.8599 27.35 28.43 2072029 28.43 up up correct
VREX.US Varex Imaging Corporation 20251111 0 12.06 12.47 12 12.46 162767 12.46 up up correct
VRM.US Vroom Inc 20251111 0 22.279 23.3 22.279 23.3 3200 23.3 up up correct
VRME.US VerifyMe Inc 20251111 0 0.8212 0.8485 0.812 0.8284 63200 0.8284 up up correct
VRNS.US Varonis Systems Inc 20251111 0 34.57 35.895 34.376 35.77 1797700 35.77 up up correct
VRNT.US Verint Systems Inc 20251111 0 20.32 20.34 20.32 20.33 424400 20.33 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251111 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251111 0 23.09 23.26 22.76 22.99 1070900 22.99 down down correct
VRSK.US Verisk Analytics Inc 20251111 0 214 215.7513 212.64 215.27 891282 214.8239 up up correct
VRSN.US VeriSign Inc 20251111 0 246.47 249.92 246.02 248.68 535240 246.9958 up up correct
VRTS.US Virtus Investment Partners Inc 20251111 0 162.19 164.75 161 163.9 72840 161.5291 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251111 0 423.3 429.48 417.12 429.22 990097 429.22 up up correct
VS.US Versus Systems Inc 20251111 0 1.68 1.6852 1.66 1.66 3800 1.66 down down correct
VSAT.US Viasat Inc 20251111 0 39 40.49 37.9 38.11 3576600 38.11 down down correct
VSEC.US VSE Corporation 20251111 0 177.12 179.38 174.62 175.03 173240 174.9462 down up incorrect
VSSYW.US Versus Systems Inc 20251111 0 0.024 0.024 0.024 0.024 0 0.024
VSTA.US Vasta Platform Limited 20251111 0 4.94 4.97 4.94 4.967 7349 4.967 up down incorrect
VSTM.US Verastem Inc 20251111 0 8.25 8.51 8.11 8.45 1447700 8.45 up up correct
VTGN.US VistaGen Therapeutics Inc 20251111 0 3.96 4.04 3.82 4.03 408700 4.03 up up correct
VTRS.US Viatris Inc 20251111 0 10.22 11.28 10.22 11.2 11953500 11.0715 up up correct
VTSI.US VirTra Inc 20251111 0 4.87 5.3799 4.7 4.99 122184 4.99 up up correct
VTVT.US vTv Therapeutics Inc 20251111 0 28.14 33.062 28.14 29.1 13500 29.1 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251111 0 9.125 9.8 8.77 9.43 2192171 9.43 up up correct
VUZI.US Vuzix Corporation 20251111 0 2.75 2.75 2.555 2.62 1767699 2.62 down down correct
VVOS.US Vivos Therapeutics Inc 20251111 0 2.54 2.67 2.535 2.59 48700 2.59 up up correct
VVPR.US VivoPower International PLC 20251111 0 3.46 3.502 3.02 3.1 403100 3.1 down down correct
VXRT.US Vaxart Inc 20251111 0 0.4 0.4 0.37 0.37 269500 0.37 down down correct
VYGR.US Voyager Therapeutics Inc 20251111 0 4.24 4.39 4.03 4.26 505100 4.26 up up correct
VYNE.US VYNE Therapeutics Inc 20251111 0 0.352 0.363 0.349 0.358 913600 0.358 up up correct
WABC.US Westamerica Bancorporation 20251111 0 48.31 48.66 47.57 48.38 88884 47.94 up down incorrect
WAFD.US Washington Federal Inc 20251111 0 30.46 30.675 30.25 30.56 406253 30.0487 up down incorrect
WAFDP.US Washington Federal Inc 20251111 0 16.69 16.69 16.62 16.66 4300 16.3658 down up incorrect
WAFU.US Wah Fu Education Group Limited 20251111 0 1.75 1.89 1.68 1.85 12600 1.85 up down incorrect
WAL.US PA 20251111 0 21.54 21.57 21.494 21.5 40422 21.2502 down down correct
WALD.US Waldencast Acquisition Corp 20251111 0 1.8 1.82 1.73 1.78 28500 1.78 down down correct
WALDW.US Waldencast Acquisition Corp 20251111 0 0.0322 0.0335 0.0321 0.0325 1204 0.0325 up up correct
WASH.US Washington Trust Bancorp Inc 20251111 0 28.22 28.4599 28.03 28.12 70278 27.5871 down down correct
WATT.US Energous Corporation 20251111 0 7.5 7.783 7.1 7.13 37900 7.13 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251111 0 8.05 8.49 7.98 8.15 18100 8.15 up up correct
WB.US Weibo Corporation 20251111 0 10.84 10.91 10.67 10.71 1110300 10.71 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20251111 0 35.66 36.07 35.66 35.93 135900 35.93 up down incorrect
WDAY.US Workday Inc 20251111 0 226.51 228.49 225.95 226.98 1540600 226.98 up up correct
WDC.US Western Digital Corporation 20251111 0 171.55 178.45 169.64 169.99 9244000 169.7722 down down correct
WDFC.US WD 20251111 0 198.02 201.68 198 200.37 75100 199.377 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251111 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251111 0 8.62 8.87 8.59 8.85 7941600 8.5443 up up correct
WERN.US Werner Enterprises Inc 20251111 0 25.49 25.49 24.26 24.82 964280 24.7065 down down correct
WEYS.US Weyco Group Inc 20251111 0 32.85 33.21 32.55 33.01 15459 32.7536 up up correct
WFC.US PD 20251111 0 17.8 17.81 17.72 17.73 50056 17.2057 down down correct
WFCF.US Where Food Comes From Inc 20251111 0 12.33 12.33 12.33 12.33 0 12.33
WFCPX.US Wells Fargo & Co Non 20251111 0 17.22 17.22 17.22 17.22 0 16.924
WFRD.US Weatherford International plc Ordinary Shares 20251111 0 75.05 76.94 75 76.22 751400 76.0124 up down incorrect
WHF.US WhiteHorse Finance Inc 20251111 0 6.79 7 6.79 6.92 147467 6.6794 up down incorrect
WHLM.US Wilhelmina International Inc 20251111 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251111 0 1.92 2.45 1.917 2.35 129117 14.1 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251111 0 35.96 35.96 35.43 35.43 300 35.43 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251111 0 119.5 119.5 119.5 119.5 0 119.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251111 0 3.75 3.8 3.68 3.75 5100 3.75
WILC.US G. Willi 20251111 0 22.69 22.69 22.04 22.04 3100 22.04 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251111 0 3.14 3.27 3.12 3.13 50200 3.13 down down correct
WINA.US Winmark Corporation 20251111 0 432.53 439.865 418.59 434.79 122098 432.8556 up down incorrect
WING.US Wingstop Inc 20251111 0 238.87 241.2 234.52 239.11 862500 238.4929 up down incorrect
WINT.US Windtree Therapeutics Inc 20251111 0 0.08 0.08 0.06 0.08 67700 0.08
WINV.US WinVest Acquisition Corp. Common Stock 20251111 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251111 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251111 0 130.58 136.801 130.58 132.97 941900 132.97 up up correct
WKEY.US WISeKey International Holding AG 20251111 0 13.91 14.0816 12.63 12.76 522797 12.76 down down correct
WKHS.US Workhorse Group Inc 20251111 0 0.8 0.8 0.692 0.71 172108 8.52 down down correct
WKSP.US Worksport Ltd. Common Stock 20251111 0 2.62 2.85 2.58 2.77 127600 2.77 up up correct
WLDN.US Willdan Group Inc 20251111 0 92.01 93.98 90.73 93.12 266600 93.12 up up correct
WLFC.US Willis Lease Finance Corporation 20251111 0 122.2 122.5 120.18 120.42 32447 119.8148 down down correct
WMG.US Warner Music Group Corp 20251111 0 29.92 30.69 29.86 30.42 1921201 30.0327 up up correct
WNEB.US Western New England Bancorp Inc 20251111 0 11.87 11.91 11.85 11.88 17166 11.7505 up up correct
WNW.US Wunong Net Technology Company Limited 20251111 0 1.61 1.63 1.45 1.45 13480 1.45 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251111 0 3.16 3.18 3.095 3.1 1144800 3.1 down down correct
WORX.US SCWorx Corp 20251111 0 0.271 0.335 0.271 0.306 8093600 0.306 up up correct
WPRT.US Westport Fuel Systems Inc 20251111 0 2.08 2.08 1.82 1.82 99500 1.82 down down correct
WRAP.US Wrap Technologies Inc 20251111 0 2.14 2.25 2.1 2.24 185700 2.24 up up correct
WRLD.US World Acceptance Corporation 20251111 0 132.42 136.42 132.42 134.93 90500 134.93 up up correct
WSBC.US WesBanco Inc 20251111 0 31.36 31.57 31.1 31.36 282878 30.6632
WSBCP.US WesBanco Inc 20251111 0 24.985 24.985 24.98 24.9801 3917 24.9801 down down correct
WSBF.US Waterstone Financial Inc 20251111 0 15.5 15.56 15.42 15.55 22900 15.4101 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251111 0 18.41 18.41 17.655 17.95 4084900 17.8276 down down correct
WSFS.US WSFS Financial Corporation 20251111 0 54.96 55.635 54.475 55.45 269578 55.3083 up up correct
WTBA.US West Bancorporation Inc 20251111 0 21.77 21.88 21.45 21.87 39123 21.6604 up up correct
WTER.US The Alkaline Water Company Inc 20251111 0 0.0112 0.0125 0.0112 0.012 13721 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20251111 0 131.45 133.085 130.56 130.97 379629 130.5136 down down correct
WTW.US Weight Watchers International Inc 20251111 0 321.69 323.305 317.623 322.14 660894 321.2516 up up correct
WVE.US Wave Life Sciences Ltd 20251111 0 7 7.41 6.9001 7.26 2952108 7.26 up up correct
WVFC.US WVS Financial Corp 20251111 0 12.64 12.64 12.612 12.612 400 12.5285 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251111 0 2.67 2.7 2.51 2.57 9200 2.57 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251111 0 3.2601 3.2601 3.26 3.26 219 3.0534 down down correct
WW.US WW International Inc 20251111 0 28.79 30.305 27.97 28.41 306200 28.41 down down correct
WWD.US Woodward Inc 20251111 0 270.19 272 263.85 269.15 298783 268.6402 down down correct
WYNN.US Wynn Resorts Limited 20251111 0 127.41 130.82 125.21 126.07 1566600 125.5351 down down correct
XAIR.US Beyond Air Inc 20251111 0 1.5 1.6 1.36 1.46 469146 1.46 down down correct
XBIO.US Xenetic Biosciences Inc 20251111 0 2.66 2.7597 2.5108 2.73 31767 2.73 up up correct
XBIT.US XBiotech Inc 20251111 0 2.48 3.44 2.48 2.94 2123548 2.94 up up correct
XCAPX.US ACAP Strategic Fund 20251111 0 29.35 29.35 29.35 29.35 0 29.35
XCUR.US Exicure Inc 20251111 0 3.85 3.85 3.5939 3.73 11915 3.73 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251111 0 22.31 22.31 22.31 22.31 0 22.31
XEL.US Xcel Energy Inc 20251111 0 80.77 81.32 80.41 81.16 4506092 80.5384 up up correct
XELA.US Exela Technologies Inc 20251111 0 0.08 0.08 0.08 0.08 5100 0.08
XELB.US Xcel Brands Inc 20251111 0 1.06 1.12 1.06 1.09 18965 1.09 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251111 0 38.23 39.99 37.72 39.92 485400 39.92 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251111 0 7.73 7.75 7.27 7.44 3423700 7.44 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251111 0 3.6 3.63 3.49 3.53 573800 3.53 down down correct
XGN.US Exagen Inc 20251111 0 9.41 9.44 9.19 9.22 322100 9.22 down down correct
XILSX.US Pioneer ILS Interval Fund 20251111 0 10.23 10.23 10.23 10.23 0 9.3228
XLO.US Xilio Therapeutics Inc. Common Stock 20251111 0 0.795 0.8 0.738 0.794 857400 0.794 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251111 0 66 66.42 64.031 65.59 667000 65.59 down down correct
XNCR.US Xencor Inc 20251111 0 14.02 15.02 13.75 14.87 601796 14.87 up up correct
XNET.US Xunlei Limited 20251111 0 7.87 7.99 7.75 7.96 201700 7.96 up up correct
XOMA.US XOMA Corporation 20251111 0 33.92 34.94 33.53 34.49 46900 34.49 up up correct
XOMAO.US XOMA Corporation 20251111 0 25.42 25.42 25.42 25.42 700 24.899
XOMAP.US XOMA Corporation 20251111 0 26.25 26.397 26.13 26.397 5400 25.8674 up up correct
XONE.US The ExOne Company 20251111 0 49.57 49.58 49.56 49.58 63000 48.952 up up correct
XOS.US Xos Inc 20251111 0 2.44 2.45 2.38 2.41 16511 2.41 down down correct
XOSWW.US Xos Equity Warrants 20251111 0 0.01 0.0116 0.0089 0.0115 23940 0.0115 up up correct
XP.US XP Inc 20251111 0 19.42 20.195 19.33 19.8 12684000 19.6027 up up correct
XPEL.US XPEL Inc 20251111 0 38.9 39.85 38.1 39.01 315500 39.01 up up correct
XPER.US Xperi Holding Corporation 20251111 0 6.57 6.645 6.485 6.57 449500 6.57
XPRTX.US Van Kampen Senior Loan Fund Class I 20251111 0 5.64 5.64 5.64 5.64 0 5.4973
XRAY.US DENTSPLY SIRONA Inc 20251111 0 11 11.11 10.875 10.98 4495844 10.8234 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251111 0 0.59 0.61 0.5709 0.587 82054 0.587 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251111 0 3.02 3.05 2.96 2.99 2175600 2.9599 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251111 0 9.46 9.46 9.46 9.46 0 9.2015
XSICX.US Voya Senior Income Fund Class 20251111 0 9.43 9.43 9.43 9.43 0 9.2348
XSIIX.US ING Senior Incm Fd 20251111 0 9.41 9.41 9.41 9.41 0 9.1986
XSIWX.US ING Senior Incm Fd 20251111 0 9.47 9.47 9.47 9.47 0 9.2571
XSLCX.US Invesco Senior Loan Fund Class 20251111 0 5.64 5.64 5.64 5.64 0 5.4992
XTLB.US XTL Biopharmaceuticals Ltd 20251111 0 1.01 1.02 0.9801 0.9901 97401 0.9901 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251111 0 1.29 1.29 1.22 1.22 9140 18.3 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251111 0 1.6 1.6 1.376 1.392 274613 1.392 down down correct
YI.US 111 Inc 20251111 0 4.14 4.17 4.06 4.09 3900 4.09 down down correct
YJ.US Yunji Inc 20251111 0 1.73 1.78 1.73 1.73 4200 1.73
YORW.US The York Water Company 20251111 0 32.11 32.635 31.7032 32.19 76143 31.7418 up up correct
YQ.US 17 Education & Technology Group Inc 20251111 0 5.206 5.218 4.92 4.98 13600 4.98 down down correct
YTRA.US Yatra Online Inc 20251111 0 1.65 1.71 1.592 1.71 342600 1.71 up up correct
Z.US Zillow Group Inc 20251111 0 72.96 74.31 72.58 74.08 1665900 74.08 up up correct
ZBRA.US Zebra Technologies Corporation 20251111 0 258.02 261.49 254.74 255.17 482100 255.17 down down correct
ZCMD.US Zhongchao Inc 20251111 0 0.671 0.713 0.66 0.7 1463 5.6 up up correct
ZD.US Ziff Davis Inc. 20251111 0 32.34 33 31.86 32.27 693900 32.27 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251111 0 1.3 1.34 1.28 1.328 9000 1.328 up up correct
ZEUS.US Olympic Steel Inc 20251111 0 34.31 34.735 33.53 33.84 180818 33.7008 down down correct
ZG.US Zillow Group Inc 20251111 0 70.94 72.1 70.47 71.87 681600 71.87 up up correct
ZION.US Zions Bancorporation National Association 20251111 0 52.65 53.28 52.21 52.67 1445074 51.8446 up down incorrect
ZIONP.US Zions Bancorporation National Association 20251111 0 21.15 21.35 20.94 20.94 5841 20.3412 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251111 0 11.9 11.9 11.9 11.9 0 11.9
ZKIN.US ZK International Group Co. Ltd 20251111 0 2.7 2.75 2.7 2.738 1700 2.738 up down incorrect
ZLAB.US Zai Lab Limited 20251111 0 21.89 22.4 21.8 22 717500 22 up down incorrect
ZM.US Zoom Video Communications Inc 20251111 0 84.68 85.747 84.03 84.59 3288800 84.59 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20251111 0 1.25 1.41 1.25 1.4 860600 1.4 up down incorrect
ZS.US Zscaler Inc 20251111 0 328.9 333.26 328.21 331.29 1457300 331.29 up down incorrect
ZUMZ.US Zumiez Inc 20251111 0 22.06 22.83 21.9212 22.7 235114 22.7 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251111 0 12.12 31.96 12.11 25.1 56180 25.1 up up correct
ZYXI.US Zynex Inc 20251111 0 1.16 1.19 1.1 1.16 67100 1.16

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