CollectAI

close-nasdaq_stocks

2025/11/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251113 0 6.41 6.41 6.41 6.41 0 6.3201
AACG.US ATA Creativity Global 20251113 0 1.288 1.31 1.19 1.24 42120 1.24 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251113 0 10.28 10.28 10.23 10.24 118563 10.24 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251113 0 11.45 11.45 10.85 10.85 2099 10.85 down up incorrect
AAIDX.US AAIDX 20251113 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251113 0 13.32 13.5 13 13.07 38615900 13.07 down up incorrect
AAME.US Atlantic American Corporation 20251113 0 3.04 3.2393 3.02 3.02 28540 3.02 down down correct
AAOI.US Applied Optoelectronics Inc 20251113 0 23.46 23.46 19.92 20.91 7722093 20.91 down down correct
AAON.US AAON Inc 20251113 0 100.32 101.99 92.69 95.17 1198800 95.0689 down down correct
AAPL.US Apple Inc 20251113 0 274.11 276.7 272.09 272.95 49602800 272.6948 down up incorrect
AATC.US Image Sensing Systems Inc 20251113 0 6.47 6.47 6.36 6.36 11600 6.0523 down down correct
ABCB.US Ameris Bancorp 20251113 0 73.7 74.45 72.1 72.52 359600 72.3272 down down correct
ABCL.US AbCellera Biologics Inc 20251113 0 3.85 3.865 3.58 3.62 7112558 3.62 down down correct
ABEO.US Abeona Therapeutics Inc 20251113 0 4.9 4.91 4.49 4.53 4488400 4.53 down down correct
ABNB.US Airbnb Inc 20251113 0 121.505 123.4 121 121.19 3716000 121.19 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251113 0 1.9 2 1.78 1.81 160600 1.81 down down correct
ABR.US PF 20251113 0 22.11 22.51 22.0501 22.38 8673 21.9902 up up correct
ABSI.US Absci Corporation Common Stock 20251113 0 2.98 3.06 2.6 2.64 18227449 2.64 down down correct
ABUS.US Arbutus Biopharma Corporation 20251113 0 4.78 4.83 4.41 4.56 1526736 4.56 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251113 0 2.96 3 2.765 2.8 83578 2.8 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251113 0 23.96 24.39 23.49 23.64 2046048 23.64 down up incorrect
ACB.US Aurora Cannabis Inc 20251113 0 4.505 4.585 4.38 4.39 1099300 4.39 down up incorrect
ACET.US Adicet Bio Inc 20251113 0 0.6771 0.7 0.632 0.6631 101718 10.6096 down down correct
ACGL.US Arch Capital Group Ltd 20251113 0 92 93.58 91.85 92.76 2329800 92.76 up up correct
ACGLN.US Arch Capital Group Ltd 20251113 0 17.52 17.52 17.21 17.47 63600 17.182 down up incorrect
ACGLO.US Arch Capital Group Ltd 20251113 0 21.11 21.11 20.88 20.88 26342 20.5424 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20251113 0 17.2 17.3 15.985 16.08 2494907 16.08 down up incorrect
ACHV.US Achieve Life Sciences Inc 20251113 0 4.7 4.9 4.49 4.58 530321 4.58 down down correct
ACIU.US AC Immune SA 20251113 0 3.26 3.38 3.225 3.23 142050 3.23 down down correct
ACIW.US ACI Worldwide Inc 20251113 0 47.11 47.58 46.77 47.16 668147 47.16 up up correct
ACLS.US Axcelis Technologies Inc 20251113 0 84.12 85.565 81 82.62 719177 82.62 down down correct
ACMR.US ACM Research Inc 20251113 0 33.81 34.3545 32.27 32.64 2132093 32.64 down down correct
ACNB.US ACNB Corporation 20251113 0 44.82 48.2 44.82 47.88 24243 47.1539 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20251113 0 2.39 2.42 2.255 2.32 820446 2.32 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251113 0 37.55 38.05 37.52 37.6 220200 37.2076 up up correct
ACTG.US Acacia Research Corporation 20251113 0 3.63 3.75 3.59 3.65 364909 3.65 up up correct
ACVA.US ACV Auctions Inc 20251113 0 5.9 6.38 5.89 6.37 9150012 6.37 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251113 0 5 5.13 4.67 4.74 58962 4.74 down down correct
ADAG.US Adagene Inc 20251113 0 1.92 1.96 1.74 1.8 68359 1.8 down down correct
ADBE.US Adobe Inc 20251113 0 335.01 340 332.795 333.6 3084558 333.6 down down correct
ADC.US PA 20251113 0 17.51 17.62 17.51 17.54 6529 17.1875 up up correct
ADI.US Analog Devices Inc 20251113 0 239.64 241.32 235.44 237.53 4897200 235.9552 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251113 0 0.3203 0.3293 0.3136 0.319 8600 7.975 down down correct
ADMA.US ADMA Biologics Inc 20251113 0 16.345 16.48 15.665 15.7 3774829 15.7 down down correct
ADN.US Advent Technologies Holdings Inc 20251113 0 0.55 0.65 0.55 0.58 5385 0.58 up up correct
ADP.US Automatic Data Processing Inc 20251113 0 252.85 255.04 250.65 254.61 1980600 252.9747 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251113 0 14.18 14.29 13.93 14.14 2318000 14.14 down up incorrect
ADSK.US Autodesk Inc 20251113 0 300.5 301.79 296.37 297.17 1122700 297.17 down up incorrect
ADTN.US ADTRAN Inc 20251113 0 8.05 8.05 7.55 7.67 1318441 7.67 down down correct
ADTX.US Aditxt Inc 20251113 0 6.29 6.37 5.375 5.45 61600 5.45 down down correct
ADUS.US Addus HomeCare Corporation 20251113 0 112.25 113.91 109.61 110.78 211000 110.78 down up incorrect
ADV.US Advantage Solutions Inc 20251113 0 1.3 1.31 1.19 1.2 348514 1.2 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20251113 0 4.28 4.32 4.26 4.26 237006 4.26 down down correct
ADXN.US Addex Therapeutics Ltd 20251113 0 8.54 9.42 8.54 8.6 3000 8.6 up up correct
ADXS.US Advaxis Inc 20251113 0 0.35 0.35 0.0401 0.0401 511 0.0401 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20251113 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251113 0 1.6 1.6 1.38 1.39 31767 8.34 down down correct
AEHR.US Aehr Test Systems 20251113 0 22.87 23 20.68 20.74 945614 20.74 down down correct
AEI.US Alset EHome International Inc 20251113 0 2.64 2.69 2.55 2.58 25657 2.58 down down correct
AEIS.US Advanced Energy Industries Inc 20251113 0 210.21 211.17 199.08 202.82 511800 202.6553 down down correct
AEMD.US Aethlon Medical Inc 20251113 0 4.28 4.95 4.2 4.74 51136 4.74 up up correct
AEP.US American Electric Power Company Inc 20251113 0 122.25 123.03 121.42 121.48 2900500 120.527 down down correct
AEYE.US AudioEye Inc 20251113 0 12.44 12.5899 11.68 11.8 129203 11.8 down down correct
AFBI.US Affinity Bancshares Inc 20251113 0 18.9 19.31 18.9 19.27 1871 19.27 up down incorrect
AFCG.US AFC Gamma Inc 20251113 0 3.35 3.35 3.1 3.1 216345 3.1 down up incorrect
AFIB.US Acutus Medical Inc 20251113 0 0.0005 0.0005 0.0005 0.0005 5000 0.0005
AFRM.US Affirm Holdings Inc 20251113 0 78.19 78.6 70.13 73.18 7741328 73.18 down down correct
AFYA.US Afya Limited 20251113 0 14.55 15.27 14.425 14.65 68082 14.65 up up correct
AGEN.US Agenus Inc 20251113 0 4.39 4.42 4.25 4.33 434993 4.33 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20251113 0 43.12 44.22 42.47 42.54 666800 42.54 down up incorrect
AGMH.US AGM Group Holdings Inc 20251113 0 3.31 3.4 3.12 3.18 43260 3.18 down down correct
AGNC.US AGNC Investment Corp 20251113 0 10.18 10.22 10.11 10.14 21330000 9.7104 down down correct
AGNCM.US AGNC Investment Corp 20251113 0 24.53 24.68 24.53 24.6 3485 24.0692 up up correct
AGNCN.US AGNC Investment Corp 20251113 0 25.5784 25.5784 25.48 25.4801 4807 24.8972 down down correct
AGNCO.US AGNC Investment Corp 20251113 0 25.23 25.3 25.23 25.26 11900 24.6842 up up correct
AGNCP.US AGNC Investment Corp. 20251113 0 24.94 25 24.94 24.94 9541 24.3794
AGRI.US AgriFORCE Growing Systems Ltd 20251113 0 2.4 2.6499 1.75 1.83 2895807 1.83 down down correct
AGYS.US Agilysys Inc 20251113 0 127.86 128.27 124.48 125.48 224955 125.48 down down correct
AHCO.US AdaptHealth Corp 20251113 0 9.2 9.5 9.2 9.33 717004 9.33 up up correct
AIHS.US Senmiao Technology Limited 20251113 0 1.3 1.31 1.21 1.25 46914 1.25 down up incorrect
AIP.US Arteris Inc. Common Stock 20251113 0 14.53 14.915 13.51 13.65 598245 13.65 down down correct
AIRG.US Airgain Inc 20251113 0 3.74 3.78 3.04 3.07 140611 3.07 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251113 0 5.94 6.13 5.56 5.72 1296168 5.72 down down correct
AIRT.US Air T Inc 20251113 0 21 21 21 21 186 21
AIRTP.US Air T Inc 20251113 0 19.4 19.4 19.4 19.4 528 18.4438
AKAM.US Akamai Technologies Inc 20251113 0 89.97 91.85 88.2 88.67 3597000 88.67 down down correct
AKBA.US Akebia Therapeutics Inc 20251113 0 1.82 1.83 1.75 1.76 3767220 1.76 down down correct
AKRO.US Akero Therapeutics Inc 20251113 0 54.25 54.32 54.16 54.2 1851340 54.2 down down correct
AKTX.US Akari Therapeutics Plc 20251113 0 0.563 0.573 0.51 0.52 167500 0.52 down down correct
ALCO.US Alico Inc 20251113 0 33.72 33.91 32.87 33.42 17385 33.3741 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251113 0 5.27 5.27 4.985 5.02 705503 5.02 down down correct
ALEC.US Alector Inc 20251113 0 1.32 1.36 1.195 1.2 2597405 1.2 down down correct
ALF.US Alfi Inc 20251113 0 10.69 10.69 10.62 10.62 3400 10.62 down down correct
ALGM.US Allegro MicroSystems Inc 20251113 0 26.19 26.443 24.8 25.285 2231400 25.285 down up incorrect
ALGN.US Align Technology Inc 20251113 0 140.32 143.42 138.93 139.42 1026800 139.42 down down correct
ALGS.US Aligos Therapeutics Inc 20251113 0 6.31 6.6235 5.93 6.07 73835 6.07 down down correct
ALGT.US Allegiant Travel Company 20251113 0 67.98 70.03 66.35 66.51 246290 66.51 down up incorrect
ALHC.US Alignment Healthcare Inc 20251113 0 16.6 16.795 16.41 16.77 1313900 16.77 up down incorrect
ALKS.US Alkermes plc 20251113 0 30.6 31.74 30.6 31.01 3354200 31.01 up up correct
ALKT.US Alkami Technology Inc 20251113 0 20.55 20.84 19.74 20.07 1199600 20.07 down down correct
ALLO.US Allogene Therapeutics Inc 20251113 0 1.21 1.2395 1.19 1.2 1762427 1.2 down down correct
ALLT.US Allot Ltd 20251113 0 8.94 9.05 8.58 8.65 523589 8.65 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251113 0 450.67 456.14 447.12 453.97 798900 453.97 up up correct
ALOT.US AstroNova Inc 20251113 0 8.7 8.8 8.7 8.7 1311 8.7
ALRM.US Alarm.com Holdings Inc 20251113 0 49.78 50.81 49.225 50.41 344194 50.41 up up correct
ALRS.US Alerus Financial Corporation 20251113 0 21.52 21.78 21.31 21.54 102887 21.3351 up up correct
ALT.US Altimmune Inc 20251113 0 4.18 4.216 4.03 4.06 2434000 4.06 down down correct
ALTO.US Alto Ingredients Inc 20251113 0 1.91 2.04 1.85 1.94 2148000 1.94 up up correct
ALXO.US ALX Oncology Holdings Inc 20251113 0 1.27 1.35 1.19 1.22 401046 1.22 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251113 0 2.34 2.42 2.33 2.33 41500 2.33 down down correct
AMAL.US Amalgamated Financial Corp 20251113 0 27.76 28.155 27.7 27.87 121437 27.7521 up up correct
AMAT.US Applied Materials Inc 20251113 0 227.39 229 219.63 223.23 13465860 222.5158 down down correct
AMBA.US Ambarella Inc 20251113 0 93.17 94.5 87.09 88.75 1011086 88.75 down down correct
AMCX.US AMC Networks Inc 20251113 0 8.12 8.16 7.9 7.97 484832 7.97 down down correct
AMD.US Advanced Micro Devices Inc 20251113 0 251.9 259.6309 246.06 247.96 63178594 247.96 down down correct
AMGN.US Amgen Inc 20251113 0 337.9 345.84 335.12 336 3413466 331.3247 down down correct
AMKR.US Amkor Technology Inc 20251113 0 33.72 34.1024 31.37 31.95 3383650 31.884 down down correct
AMPG.US AmpliTech Group Inc 20251113 0 2.6 2.71 2.53 2.66 1051700 2.66 up up correct
AMPGW.US AmpliTech Group Inc 20251113 0 0.27 0.27 0.178 0.24 37500 0.24 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251113 0 27.66 27.8599 26 26.37 488815 26.37 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251113 0 11.12 11.53 10.81 10.83 1950000 10.83 down down correct
AMRK.US A 20251113 0 26.2773 26.6672 25.25 25.4388 1142217 25.154 down down correct
AMRN.US Amarin Corporation plc 20251113 0 16.3 16.6 16 16.27 101000 16.27 down down correct
AMSC.US American Superconductor Corporation 20251113 0 34.79 35.18 32.82 33.63 1379000 33.63 down down correct
AMSF.US AMERISAFE Inc 20251113 0 40.97 41.415 40.78 41.39 110134 40.9775 up up correct
AMST.US Amesite Inc 20251113 0 2.89 2.9 2.65 2.74 22700 2.74 down down correct
AMTB.US Amerant Bancorp Inc 20251113 0 17.93 18.1 17.61 17.78 281100 17.619 down down correct
AMTX.US Aemetis Inc 20251113 0 2.03 2.05 1.92 1.95 583116 1.95 down up incorrect
AMWD.US American Woodmark Corporation 20251113 0 53.02 53.56 51.24 51.68 170962 51.68 down down correct
AMZN.US Amazon.com Inc 20251113 0 243.05 243.75 236.5 237.58 41401738 237.58 down down correct
ANAB.US AnaptysBio Inc 20251113 0 33.33 33.94 32.9 33.26 1515658 33.26 down down correct
ANDE.US The Andersons Inc 20251113 0 50 50.88 48.3941 49.125 336696 48.9402 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251113 0 2.34 2.38 2.32 2.37 5516 2.37 up up correct
ANGI.US Angi Inc 20251113 0 11.2 11.435 11.135 11.18 1098782 11.18 down down correct
ANGO.US AngioDynamics Inc 20251113 0 12.54 12.84 12.1877 12.3 290759 12.3 down down correct
ANIK.US Anika Therapeutics Inc 20251113 0 10.02 10.295 9.95 10.1 252360 10.1 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251113 0 87.27 87.89 84.09 84.55 593734 84.55 down down correct
ANIX.US Anixa Biosciences Inc 20251113 0 4.39 4.56 4.32 4.39 183700 4.39
ANNX.US Annexon Inc 20251113 0 2.57 2.8299 2.54 2.68 3853220 2.68 up up correct
ANY.US Sphere 3D Corp 20251113 0 0.54 0.548 0.45 0.486 140060 4.86 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251113 0 19.73 20.75 18.68 18.84 588904 18.84 down down correct
AOUT.US American Outdoor Brands Inc 20251113 0 6.57 6.745 6.46 6.5 52154 6.5 down down correct
APA.US APA Corporation 20251113 0 24 25.8 24 24.69 20362631 24.4574 up up correct
APDN.US Applied DNA Sciences Inc 20251113 0 3.3 3.3749 3.08 3.11 69015 3.11 down up incorrect
APEI.US American Public Education Inc 20251113 0 34.98 35.55 34.17 34.55 351328 34.55 down up incorrect
API.US Agora Inc 20251113 0 3.46 3.495 3.4 3.4 283140 3.4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251113 0 19.85 20.42 19.705 19.81 3067300 19.81 down down correct
APLT.US Applied Therapeutics Inc 20251113 0 0.5553 0.5882 0.27 0.27 44849359 0.27 down down correct
APM.US Aptorum Group Limited 20251113 0 1.44 1.4796 1.4112 1.42 50520 1.42 down down correct
APOG.US Apogee Enterprises Inc 20251113 0 34.53 34.97 33.53 33.66 188110 33.4187 down down correct
APP.US AppLovin Corporation 20251113 0 579.44 580.428 542.48 556.15 5190900 556.15 down down correct
APPF.US AppFolio Inc 20251113 0 249.8 251.09 245.28 246.5 172613 246.5 down up incorrect
APPN.US Appian Corporation 20251113 0 45.14 45.35 42.52 43.05 1195137 43.05 down up incorrect
APPS.US Digital Turbine Inc 20251113 0 5.54 5.59 5.085 5.19 4105987 5.19 down down correct
APRE.US Aprea Therapeutics Inc 20251113 0 1.23 1.245 1.17 1.19 607912 1.19 down down correct
APVO.US Aptevo Therapeutics Inc 20251113 0 1.52 1.54 1.415 1.45 38435 26.1 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251113 0 1.88 1.88 1.81 1.839 10406 1.839 down down correct
APYX.US Apyx Medical Corporation 20251113 0 4.38 4.43 4.03 4.07 129217 4.07 down down correct
AQB.US AquaBounty Technologies Inc 20251113 0 1.09 1.09 0.98 1.02 57500 1.02 down down correct
AQMS.US Aqua Metals Inc 20251113 0 7.1 7.4499 6.69 6.7 253145 6.7 down down correct
AQST.US Aquestive Therapeutics Inc 20251113 0 5.5 5.5997 5.29 5.3 3506331 5.3 down down correct
ARAY.US Accuray Incorporated 20251113 0 1.15 1.1605 1.1 1.11 922047 1.11 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251113 0 1.6 1.615 1.46 1.51 1913800 1.51 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251113 0 0.2397 0.2397 0.2201 0.2201 2704 0.2201 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251113 0 0.317 0.3263 0.2751 0.2751 7966 59.4216 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251113 0 1.75 1.75 1.63 1.64 1500 1.64 down down correct
ARCB.US ArcBest Corporation 20251113 0 65.2 66.43 64.3 65.42 402447 65.2279 up up correct
ARCC.US Ares Capital Corporation 20251113 0 20.38 20.5346 20.16 20.29 3388052 19.8229 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251113 0 8.03 8.22 7.76 7.77 864831 7.77 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251113 0 0.0002 0.0002 0.0002 0.0002 5000 0.0002
ARDX.US Ardelyx Inc 20251113 0 6.02 6.075 5.81 5.83 1902593 5.83 down down correct
AREC.US American Resources Corporation 20251113 0 3.6 3.8 3.29 3.3 4974597 3.3 down down correct
ARGX.US argenx SE 20251113 0 887.57 898.755 884.3 891.73 321200 891.73 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20251113 0 9.31 9.52 9.105 9.17 1081484 9.17 down down correct
ARKO.US Arko Corp 20251113 0 4.33 4.445 4.27 4.38 422100 4.3499 up up correct
ARKOW.US Arko Corp 20251113 0 0.0098 0.0098 0.0094 0.0095 35143 0.0095 down down correct
ARKR.US Ark Restaurants Corp 20251113 0 7.135 7.21 7.07 7.21 4717 7.21 up down incorrect
ARLP.US Alliance Resource Partners L.P 20251113 0 25.13 25.45 24.7 25 415948 24.3888 down down correct
AROW.US Arrow Financial Corporation 20251113 0 30.26 31.345 30.23 31.09 51190 30.8265 up up correct
ARQQ.US Arqit Quantum Inc 20251113 0 29.25 29.69 27.3 27.53 623000 27.53 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251113 0 0.344 0.35 0.3198 0.3258 69828 0.3258 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251113 0 23.37 23.77 22.78 22.86 2421700 22.86 down up incorrect
ARRY.US Array Technologies Inc 20251113 0 8.21 8.32 7.57 7.6 9878560 7.6 down up incorrect
ARTL.US Artelo Biosciences Inc 20251113 0 1.8 1.87 1.74 1.8 51817 1.8
ARTNA.US Artesian Resources Corporation 20251113 0 32.4 32.67 32.18 32.42 21300 31.8026 up up correct
ARTW.US Art's 20251113 0 2.46 2.465 2.21 2.21 177260 2.21 down down correct
ARVN.US Arvinas Inc 20251113 0 10.33 10.38 10.045 10.12 1331254 10.12 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251113 0 40.72 41.5 40.21 41.14 1536594 41.14 up up correct
ASLE.US AerSale Corporation 20251113 0 5.91 6.005 5.86 5.94 859977 5.94 up up correct
ASMB.US Assembly Biosciences Inc 20251113 0 35.53 35.7 34.25 35.52 197700 35.52 down down correct
ASML.US ASML Holding N.V 20251113 0 1040.99 1041.86 1009.505 1019.86 1406283 1018.5166 down down correct
ASO.US Academy Sports and Outdoors Inc 20251113 0 45.23 45.8575 44.24 44.74 998979 44.6325 down down correct
ASPC.US Alpha Capital Acquisition Company 20251113 0 10.52 11.5 10.38 11.02 5800 11.02 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20251113 0 10.8 11.65 10.79 11.32 2691 11.32 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20251113 0 9.479 9.87 9.4 9.55 11543 9.55 up up correct
ASPU.US Aspen Group Inc 20251113 0 0.14 0.14 0.14 0.14 0 0.14
ASRT.US Assertio Holdings Inc 20251113 0 0.8415 0.8599 0.802 0.8248 41094 12.372 down down correct
ASRV.US AmeriServ Financial Inc 20251113 0 3.11 3.135 3.0501 3.09 7268 3.0619 down down correct
ASTC.US Astrotech Corporation 20251113 0 3.32 3.41 3.26 3.28 6453 3.28 down down correct
ASTE.US Astec Industries Inc 20251113 0 44.3 44.59 43.495 43.77 185170 43.77 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20251113 0 3.89 3.895 3.72 3.74 1338147 3.74 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251113 0 0.167 0.17 0.133 0.15 21781 0.15 down down correct
ASTS.US AST SpaceMobile Inc 20251113 0 64.045 65.3 59.8703 61.44 9721656 61.44 down up incorrect
ASUR.US Asure Software Inc 20251113 0 8.19 8.265 8.09 8.15 122119 8.15 down down correct
ASYS.US Amtech Systems Inc 20251113 0 7.48 7.48 7.21 7.33 88800 7.33 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251113 0 4.27 4.3211 4.01 4.13 4587779 4.13 down down correct
ATEC.US Alphatec Holdings Inc 20251113 0 20.75 20.82 20 20.2 2140971 20.2 down up incorrect
ATER.US Aterian Inc 20251113 0 0.841 0.882 0.81 0.828 178800 0.828 down up incorrect
ATEX.US Anterix Inc 20251113 0 19.94 21.3745 18.9301 20.86 599388 20.86 up down incorrect
ATHA.US Athira Pharma Inc 20251113 0 4.77 4.8899 4.44 4.695 19127 4.695 down down correct
ATHE.US Alterity Therapeutics Limited 20251113 0 3.77 3.77 3.56 3.69 7724 3.69 down down correct
ATLC.US Atlanticus Holdings Corporation 20251113 0 52.12 54.22 52.12 53.33 87975 53.33 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251113 0 24.78 24.78 24.73 24.73 2800 24.3501 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251113 0 24.16 24.16 23.92 23.96 3600 23.0337 down down correct
ATLO.US Ames National Corporation 20251113 0 21.21 21.47 21.15 21.32 12397 20.9419 up up correct
ATMH.US All Things Mobile Analytic Inc 20251113 0 0.067 0.067 0.067 0.067 0 0.067
ATNI.US ATN International Inc 20251113 0 19.85 19.975 19.49 19.85 56719 19.6174
ATOM.US Atomera Incorporated 20251113 0 2.37 2.39 2.25 2.31 452727 2.31 down down correct
ATOS.US Atossa Therapeutics Inc 20251113 0 0.7974 0.8256 0.77 0.8027 52125 12.0405 up up correct
ATRA.US Atara Biotherapeutics Inc 20251113 0 12.45 13.5 12.41 13.39 51900 13.39 up up correct
ATRC.US AtriCure Inc 20251113 0 32.79 33.2 31.62 31.71 374831 31.71 down down correct
ATRO.US Astronics Corporation 20251113 0 49.09 50.48 48.12 49.19 1053000 49.19 up up correct
ATXI.US Avenue Therapeutics Inc 20251113 0 0.8679 0.8679 0.7601 0.7601 1424 0.7601 down up incorrect
ATXS.US Astria Therapeutics Inc 20251113 0 12.37 12.58 12.35 12.44 577820 12.44 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251113 0 32.49 33.22 32.49 32.73 1151519 32.0629 up up correct
AUDC.US AudioCodes Ltd 20251113 0 9.69 9.765 9.3 9.38 71967 9.1227 down down correct
AUID.US Ipsidy Inc. Common Stock 20251113 0 2.66 2.66 1.83 1.89 470408 1.89 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251113 0 15.4 15.74 15.131 15.22 1903900 15.22 down down correct
AUR.US Aurora Innovation Inc 20251113 0 4.18 4.3 4.105 4.16 18087500 4.16 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251113 0 5.52 5.6717 5.42 5.53 192399 5.53 up down incorrect
AUROW.US Aurora Innovation Inc 20251113 0 0.3501 0.3668 0.2516 0.3275 46416 0.3275 down down correct
AUTL.US Autolus Therapeutics plc 20251113 0 1.35 1.35 1.25 1.28 3138890 1.28 down down correct
AUUD.US Auddia Inc 20251113 0 1.2 1.25 1.195 1.2 46200 1.2
AUUDW.US Auddia Inc 20251113 0 0.0225 0.0269 0.0225 0.0269 2773 0.0269 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251113 0 8.93 9 8.52 8.54 1330787 8.54 down down correct
AVAV.US AeroVironment Inc 20251113 0 316.94 318.01 293.45 295.49 1212389 295.49 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251113 0 19.06 19.25 19.03 19.24 2096724 19.24 up up correct
AVGO.US Broadcom Inc 20251113 0 351.58 353.55 334.16 339.98 22616619 339.3307 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251113 0 3 3.18 2.87 3.06 916060 3.06 up up correct
AVNW.US Aviat Networks Inc 20251113 0 22.89 23.22 21.755 22.02 89771 22.02 down down correct
AVO.US Mission Produce Inc 20251113 0 12.71 12.83 12.64 12.79 369215 12.79 up up correct
AVPT.US Avepoint Inc 20251113 0 13.16 13.3 12.855 13 1750400 13 down down correct
AVT.US Avnet Inc 20251113 0 46.69 47.62 46.69 46.75 918500 46.1558 up up correct
AVTX.US Avalo Therapeutics Inc 20251113 0 15.31 15.615 14.38 14.73 262836 14.73 down down correct
AVXL.US Anavex Life Sciences Corp 20251113 0 6.9 7.25 5.1 5.69 8747200 5.69 down up incorrect
AWRE.US Aware Inc 20251113 0 2.43 2.52 2.35 2.35 20142 2.35 down down correct
AXGN.US AxoGen Inc 20251113 0 24.02 24.19 23.75 24.04 447400 24.04 up up correct
AXON.US Axon Enterprise Inc 20251113 0 565.88 580 556.6 557.29 1285500 557.29 down down correct
AXSM.US Axsome Therapeutics Inc 20251113 0 140.23 140.895 136.4 137.4 507300 137.4 down down correct
AXTI.US AXT Inc 20251113 0 10.79 10.79 9.92 10.44 3850733 10.44 down down correct
AYTU.US Aytu Biopharma Inc 20251113 0 2.05 2.12 2.0172 2.06 52915 2.06 up down incorrect
AZN.US AstraZeneca PLC 20251113 0 87.89 89.43 87.62 88.61 2257200 175.375 up up correct
BAC.US PQ 20251113 0 17.64 17.685 17.4 17.44 123568 17.1806 down down correct
BAND.US Bandwidth Inc 20251113 0 14.43 14.9 14.25 14.34 265174 14.34 down down correct
BANF.US BancFirst Corporation 20251113 0 111.58 113 109.78 110.18 104223 109.6804 down down correct
BANR.US Banner Corporation 20251113 0 61.93 62.5383 61.2101 61.5 118745 61.0126 down down correct
BANX.US StoneCastle Financial Corp 20251113 0 21.1 21.44 20.99 21.02 12800 19.8504 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251113 0 2.65 2.68 2.615 2.68 5569 2.68 up up correct
BATRA.US The Liberty Braves Group 20251113 0 42.2 42.53 41.95 42.28 46800 42.28 up up correct
BATRK.US The Liberty Braves Group 20251113 0 38.75 39.14 38.39 38.55 339400 38.55 down down correct
BBBY.US Bed Bath & Beyond Inc 20251113 0 6.75 6.83 6.32 6.37 1826400 6.37 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251113 0 6.2 6.29 6.09 6.14 107700 6.14 down down correct
BBGI.US Beasley Broadcast Group Inc 20251113 0 4.493 4.57 4.35 4.35 6053 4.35 down down correct
BBIG.US Vinco Ventures Inc 20251113 0 0.0007 0.002 0.0005 0.002 1291 0.002 up up correct
BBIO.US BridgeBio Pharma Inc 20251113 0 65.13 67.28 64.95 65.06 1770600 65.06 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251113 0 1.77 1.829 1.67 1.7 16300 1.7 down down correct
BBSI.US Barrett Business Services Inc 20251113 0 34.8 35.425 34.54 35.17 193341 35.0878 up up correct
BCAB.US BioAtla Inc 20251113 0 0.67 0.6976 0.62 0.6597 1113775 0.6597 down down correct
BCBP.US BCB Bancorp Inc 20251113 0 7.66 7.755 7.62 7.68 83676 7.6069 up up correct
BCDA.US BioCardia Inc 20251113 0 1.29 1.3 1.25 1.26 57686 1.26 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251113 0 0.64 0.65 0.63 0.63 18361 0.63 down up incorrect
BCML.US BayCom Corp 20251113 0 27.58 28.6 27.58 28.38 20603 28.1055 up down incorrect
BCOR.US Blucora Inc 20251113 0 29.5 29.5 27.956 27.956 1500 27.1378 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251113 0 10.76 10.76 10.76 10.76 107 10.76
BCPC.US Balchem Corporation 20251113 0 157.69 158.0317 156.17 156.99 147322 156.0301 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251113 0 7.14 7.23 6.9 6.9 4832495 6.9 down down correct
BCTX.US BriaCell Therapeutics Corp 20251113 0 9.9 10.175 9.43 9.74 58456 9.74 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251113 0 0.049 0.0579 0.0474 0.0543 68880 0.0543 up down incorrect
BCYC.US Bicycle Therapeutics plc 20251113 0 6.6 6.8872 6.47 6.6 356987 6.6
BDSX.US Biodesix Inc 20251113 0 7.99 7.99 7.42 7.9 63691 7.9 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20251113 0 4.82 4.9 4.41 4.49 1904164 4.49 down up incorrect
BEAM.US Beam Therapeutics Inc 20251113 0 21.61 24.08 21.16 21.66 3650794 21.66 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251113 0 1.63 1.705 1.49 1.57 111201 1.57 down down correct
BEEM.US Beam Global 20251113 0 1.88 1.9 1.8 1.81 400000 1.81 down down correct
BELFA.US Bel Fuse Inc 20251113 0 131.37 131.37 121.46 122.9 21571 122.8579 down down correct
BELFB.US Bel Fuse Inc 20251113 0 153.51 153.51 145.8 146.49 206788 146.4369 down up incorrect
BFC.US Bank First Corporation 20251113 0 125.47 126.24 123.25 123.94 54638 123.5091 down down correct
BFIN.US BankFinancial Corporation 20251113 0 11.45 11.54 11.37 11.43 28806 11.33 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251113 0 0.9545 1.02 0.8841 0.8901 193082 0.8901 down down correct
BFST.US Business First Bancshares Inc 20251113 0 25.07 25.34 25 25.26 123477 24.9801 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251113 0 1.47 1.52 1.39 1.45 37305 1.45 down down correct
BHF.US Brighthouse Financial Inc 20251113 0 65.89 65.94 65.6 65.79 1990324 65.79 down down correct
BHFAL.US Brighthouse Financial Inc 20251113 0 17.86 17.8755 17.5 17.53 74343 16.7684 down down correct
BHFAM.US Brighthouse Financial Inc 20251113 0 11.74 11.74 11.37 11.5 43800 11.2069 down down correct
BHFAN.US Brighthouse Financial Inc 20251113 0 13.41 13.41 13.004 13.095 108800 12.7563 down down correct
BHFAO.US Brighthouse Financial Inc 20251113 0 16.85 16.85 16.32 16.34 44100 15.909 down down correct
BHFAP.US Brighthouse Financial Inc 20251113 0 16.52 16.52 16 16 36200 15.5764 down down correct
BIDU.US Baidu Inc 20251113 0 127.53 127.9 119.33 120.65 6033800 120.65 down down correct
BIIB.US Biogen Inc 20251113 0 161.57 167.87 161.2 164.73 2993000 164.73 up down incorrect
BILI.US Bilibili Inc 20251113 0 26.13 26.56 25.05 25.89 6910431 25.89 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20251113 0 1.88 1.88 1.7 1.71 639561 1.71 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251113 0 6.06 6.06 5.39 5.54 65136 5.54 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251113 0 2.735 3.07 2.56 2.6 114237300 2.6 down down correct
BIVI.US BioVie Inc 20251113 0 1.6 1.616 1.47 1.49 50232 1.49 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251113 0 1.65 1.68 1.48 1.55 21325 6.2 down down correct
BJRI.US BJ's Restaurants Inc 20251113 0 36.75 38.15 36.75 37.2 423379 37.2 up up correct
BKNG.US Booking Holdings Inc 20251113 0 5209.3501 5235.8398 5063.1001 5075.6099 293700 5054.3872 down down correct
BKR.US Baker Hughes Company 20251113 0 47.51 48.49 47.23 47.51 5536000 47.3314
BKYI.US BIO 20251113 0 0.863 1.11 0.8557 0.97 4757083 0.97 up up correct
BL.US BlackLine Inc 20251113 0 55.58 56.06 54.7 55.44 816030 55.44 down down correct
BLBD.US Blue Bird Corporation 20251113 0 50.98 52.16 50.98 51.9 305361 51.9 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251113 0 7.5 7.85 7.5 7.555 109600 7.555 up up correct
BLDP.US Ballard Power Systems Inc 20251113 0 3.375 3.67 3.08 3.19 8651948 3.19 down down correct
BLFS.US BioLife Solutions Inc 20251113 0 25.6 25.87 24.94 25.14 387218 25.14 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251113 0 8.21 8.295 8.12 8.2 33044 8.2 down down correct
BLIN.US Bridgeline Digital Inc 20251113 0 1.19 1.2182 1.05 1.06 98209 1.06 down down correct
BLKB.US Blackbaud Inc 20251113 0 59.54 61.41 59.05 60.28 374889 60.28 up up correct
BLMN.US Bloomin' Brands Inc 20251113 0 6.68 6.98 6.617 6.79 3374253 6.79 up up correct
BLNK.US Blink Charging Co 20251113 0 1.56 1.57 1.43 1.46 2163199 1.46 down down correct
BLRX.US BioLineRx Ltd 20251113 0 3.45 3.5 3.42 3.47 28700 3.47 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20251113 0 5.38 5.38 5.081 5.1 1062174 5.1 down down correct
BMBL.US Bumble Inc 20251113 0 3.86 3.92 3.73 3.74 3309893 3.74 down down correct
BMEA.US Biomea Fusion Inc 20251113 0 1.36 1.365 1.28 1.29 1577396 1.29 down down correct
BMRA.US Biomerica Inc 20251113 0 2.51 2.56 2.45 2.5 15136 2.5 down down correct
BMRC.US Bank of Marin Bancorp 20251113 0 26 26.475 25.94 26.09 60676 25.8535 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251113 0 55 55.34 54.16 54.22 2264972 54.22 down down correct
BNGO.US Bionano Genomics Inc 20251113 0 1.6 1.64 1.47 1.47 576800 1.47 down up incorrect
BNR.US Burning Rock Biotech Limited 20251113 0 11.83 12.24 11.18 11.32 17269 11.32 down down correct
BNTC.US Benitec Biopharma Inc 20251113 0 13.45 13.8 12.87 13.15 176462 13.15 down up incorrect
BNTX.US BioNTech SE 20251113 0 105.5 106.75 103.245 103.88 2285800 103.88 down up incorrect
BOKF.US BOK Financial Corporation 20251113 0 108.77 109.51 107.225 107.71 216437 107.2014 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251113 0 5.09 5.14 4.7 4.7 60569 4.7 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251113 0 1.9 1.99 1.86 1.88 24434 1.88 down down correct
BOOM.US DMC Global Inc 20251113 0 6.3 6.35 5.83 5.87 224504 5.87 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251113 0 5.08 5.19 4.96 5.05 107900 5.05 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251113 0 16.77 16.99 16.77 16.99 566 16.812 up up correct
BOXL.US Boxlight Corporation 20251113 0 1.07 1.16 1.02 1.05 32270 6.3 down down correct
BPOP.US Popular Inc 20251113 0 116.57 117.25 114.84 115.72 580142 114.9788 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251113 0 25.3 25.3 25.3 25.3 1742 24.7924
BPRN.US The Bank of Princeton 20251113 0 32.75 33.5 32.75 33.47 6778 33.1604 up up correct
BPTH.US Bio 20251113 0 0.09 0.09 0.09 0.09 1900 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251113 0 15.73 15.75 15.63 15.71 7700 14.94 down down correct
BPYPN.US Brookfield Property Partners L.P 20251113 0 13.82 13.98 13.82 13.936 7200 13.229 up up correct
BPYPO.US Brookfield Property Partners L.P 20251113 0 15.25 15.25 15.085 15.1 2400 14.3147 down down correct
BPYPP.US Brookfield Property Partners L.P 20251113 0 15.2 15.35 15.2 15.25 28900 14.4845 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251113 0 2.2 2.55 2.175 2.44 358108 2.44 up up correct
BRID.US Bridgford Foods Corporation 20251113 0 7.37 7.39 7.24 7.3 6400 7.3 down down correct
BRKR.US Bruker Corporation 20251113 0 41.98 43.37 41.705 41.79 2669800 41.7465 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251113 0 2.2 2.32 2.15 2.16 37562 2.16 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251113 0 1.35 1.35 1.24 1.25 42508 1.25 down down correct
BRY.US Berry Corporation 20251113 0 3.41 3.55 3.41 3.48 916988 3.4493 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251113 0 29 29.12 27.97 28.21 1184800 28.21 down down correct
BSBK.US Bogota Financial Corp 20251113 0 8.37 8.492 8.25 8.4195 2909 8.4195 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251113 0 14.5 14.75 14.5 14.72 27329 14.3407 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251113 0 0.013 0.014 0.008 0.008 6367700 0.008 down down correct
BSRR.US Sierra Bancorp 20251113 0 29.52 30.02 29.25 29.45 40955 29.2479 down up incorrect
BSVN.US Bank7 Corp 20251113 0 41.79 42 41.59 41.59 6470 41.3337 down up incorrect
BSY.US Bentley Systems Incorporated 20251113 0 44.13 44.35 43.225 43.29 3814800 43.2189 down down correct
BTAI.US BioXcel Therapeutics Inc 20251113 0 1.71 1.735 1.56 1.61 744345 1.61 down down correct
BTBD.US BT Brands Inc. Common Stock 20251113 0 1.68 1.68 1.56 1.58 32979 1.58 down down correct
BTBDW.US BT Brands Inc. Warrant 20251113 0 0.1916 0.1916 0.1916 0.1916 300 0.1916
BTBT.US Bit Digital Inc 20251113 0 2.78 2.79 2.5 2.52 43346700 2.52 down down correct
BTCS.US BTCS Inc. Common Stock 20251113 0 2.93 2.97 2.665 2.69 1932021 2.69 down down correct
BTCY.US Biotricity Inc. Common Stock 20251113 0 0.53 0.53 0.5101 0.53 8921 0.53
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251113 0 6.96 6.96 6.58 6.64 1229200 6.4319 down down correct
BUSE.US First Busey Corporation 20251113 0 22.98 23.38 22.89 23.01 344639 22.7773 up down incorrect
BVS.US Bioventus Inc 20251113 0 7.61 7.68 7.44 7.57 322579 7.57 down up incorrect
BWAY.US BrainsWay Ltd 20251113 0 16.63 16.63 15.75 16.01 167200 8.005 down down correct
BWB.US Bridgewater Bancshares Inc 20251113 0 16.85 17.24 16.535 16.79 116501 16.79 down down correct
BWEN.US Broadwind Inc 20251113 0 2.4 2.75 2.31 2.6 1890697 2.6 up down incorrect
BWFG.US Bankwell Financial Group Inc 20251113 0 45.5 45.78 45.03 45.5 15728 45.3176
BWMN.US Bowman Consulting Group Ltd 20251113 0 34.59 35.235 34 34.16 139227 34.16 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251113 0 13.99 14.49 13.97 14.25 45500 14.25 up up correct
BYND.US Beyond Meat Inc 20251113 0 1.105 1.11 1 1.01 85509242 1.01 down down correct
BYRN.US Byrna Technologies Inc 20251113 0 17.82 18.195 17.35 17.56 330709 17.56 down down correct
BYSI.US BeyondSpring Inc 20251113 0 2.095 2.18 2.04 2.06 16150 2.06 down down correct
BZ.US Kanzhun Ltd ADR 20251113 0 21.3 21.54 20.835 20.88 2813687 20.88 down down correct
BZUN.US Baozun Inc 20251113 0 3.09 3.09 2.91 2.95 290855 2.95 down down correct
CAAS.US China Automotive Systems Inc 20251113 0 4.5 4.5 4.28 4.3 75914 4.3 down down correct
CABA.US Cabaletta Bio Inc 20251113 0 2.41 2.46 2.24 2.34 3700999 2.34 down down correct
CAC.US Camden National Corporation 20251113 0 39.19 39.63 39.17 39.43 66209 39.0614 up up correct
CACC.US Credit Acceptance Corporation 20251113 0 445 451.51 438.26 440.24 111597 440.24 down up incorrect
CADCX.US CADCX 20251113 0 24.92 24.92 24.92 24.92 0 24.4612
CADE.US PA 20251113 0 21.14 21.14 20.9 21.01 14756 20.6722 down up incorrect
CADEX.US CADEX 20251113 0 25.05 25.05 25.05 25.05 0 24.379
CADFX.US CION Ares Diversified Credit Fund W 20251113 0 25.32 25.32 25.32 25.32 0 24.8111
CADL.US Candel Therapeutics Inc. Common Stock 20251113 0 4.88 4.88 4.46 4.61 1436131 4.61 down down correct
CADSX.US CADSX 20251113 0 25.16 25.16 25.16 25.16 0 24.6742
CADUX.US CADUX 20251113 0 25.29 25.29 25.29 25.29 0 24.7512
CADWX.US CADWX 20251113 0 25.13 25.13 25.13 25.13 0 24.624
CAKE.US The Cheesecake Factory Incorporated 20251113 0 45.8 47.08 45.63 45.89 1113500 45.6733 up down incorrect
CALA.US Calithera Biosciences Inc 20251113 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251113 0 91.18 92.32 90.84 91.57 676033 90.7814 up up correct
CAMP.US CalAmp Corp 20251113 0 4.31 4.5 4.07 4.27 57000 4.27 down down correct
CAMT.US Camtek Ltd 20251113 0 101.83 102.7 97.77 99.57 510778 99.57 down down correct
CAN.US Canaan Inc 20251113 0 1.03 1.05 0.88 0.97 51830800 0.97 down down correct
CAPR.US Capricor Therapeutics Inc 20251113 0 5.83 6.035 5.7121 5.77 1308602 5.77 down down correct
CAR.US Avis Budget Group Inc 20251113 0 141.7 142.16 136.94 137.55 1394400 137.55 down down correct
CARE.US Carter Bankshares Inc 20251113 0 17.43 17.7 17.25 17.46 96287 17.46 up up correct
CARG.US CarGurus Inc 20251113 0 35.28 36.33 35.08 36.22 939480 36.22 up up correct
CARV.US Carver Bancorp Inc 20251113 0 3.17 3.6 3.17 3.51 14710 3.51 up down incorrect
CASH.US Meta Financial Group Inc 20251113 0 69.31 69.835 68.47 68.76 122746 68.713 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20251113 0 1.42 1.4799 1.32 1.335 17236 1.335 down down correct
CASS.US Cass Information Systems Inc 20251113 0 41.71 41.81 41.19 41.65 102496 41.0472 down down correct
CASY.US Casey's General Stores Inc 20251113 0 537.78 541.15 531.32 536.66 311992 536.1596 down down correct
CATY.US Cathay General Bancorp 20251113 0 46.6 47.48 46.6 46.98 358300 46.3131 up up correct
CBAN.US Colony Bankcorp Inc 20251113 0 16.18 16.49 16.18 16.46 41565 16.3648 up up correct
CBAT.US CBAK Energy Technology Inc 20251113 0 0.9 0.94 0.896 0.9 184717 0.9
CBFV.US CB Financial Services Inc 20251113 0 32.835 34.23 32.835 34.23 4876 33.7143 up up correct
CBIO.US Catalyst Biosciences Inc 20251113 0 12.89 13.115 12.72 12.98 44666 12.98 up up correct
CBNK.US Capital Bancorp Inc 20251113 0 27.8 28.03 27.49 27.7 70236 27.5987 down down correct
CBOE.US Cboe Global Markets Inc 20251113 0 260.99 261.36 258.85 259.96 714500 258.5963 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251113 0 29.8 30.9 29.8 30.28 860864 30.0737 up up correct
CBSH.US Commerce Bancshares Inc 20251113 0 54.22 54.63 52.61 53.62 1272285 50.5378 down down correct
CCAP.US Crescent Capital BDC Inc 20251113 0 14.06 14.06 13.46 13.59 419600 13.198 down down correct
CCB.US Coastal Financial Corporation 20251113 0 109.65 110.005 103.21 104.55 112279 104.55 down down correct
CCBG.US Capital City Bank Group Inc 20251113 0 40.83 41.23 40.49 40.87 42028 40.6165 up down incorrect
CCCC.US C4 Therapeutics Inc 20251113 0 2.45 2.52 2.39 2.45 1534900 2.45
CCD.US Calamos Dynamic Convertible and Income Fund 20251113 0 21.87 21.87 21.2 21.26 145300 20.509 down up incorrect
CCEL.US Cryo 20251113 0 4.16 4.16 4.09 4.09 900 4.09 down down correct
CCEP.US Coca 20251113 0 92.97 93.36 91.56 91.65 2013252 90.2151 down down correct
CCLFX.US CCLFX 20251113 0 10.59 10.59 10.59 10.59 0 10.3109
CCNE.US CNB Financial Corporation 20251113 0 24.94 25.335 24.82 25 114024 24.6685 up up correct
CCNEP.US CNB Financial Corporation 20251113 0 25.32 25.32 25.32 25.32 700 24.4375
CCOI.US Cogent Communications Holdings Inc 20251113 0 18.17 18.37 16.37 16.68 3203200 16.6454 down up incorrect
CCRN.US Cross Country Healthcare Inc 20251113 0 10.955 11.16 10.35 10.87 2663213 10.87 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20251113 0 24.33 24.35 22.7659 23.5 207424 23.5 down down correct
CD.US Chindata Group Holdings Limited 20251113 0 10.78 11.125 8.51 8.59 252100 8.59 down up incorrect
CDLX.US Cardlytics Inc 20251113 0 1.49 1.54 1.43 1.44 664358 1.44 down down correct
CDNA.US CareDx Inc 20251113 0 16.16 16.24 15.8 15.87 1206569 15.87 down down correct
CDNS.US Cadence Design Systems Inc 20251113 0 314.89 317.47 312.99 315.99 1773613 315.99 up up correct
CDTX.US Cidara Therapeutics Inc 20251113 0 106.15 107.02 102.458 105.99 654575 105.99 down down correct
CDW.US CDW Corporation 20251113 0 146.02 150.35 146.02 146.75 1850600 145.3653 up up correct
CDXS.US Codexis Inc 20251113 0 1.89 1.92 1.61 1.63 1418716 1.63 down up incorrect
CDZI.US Cadiz Inc 20251113 0 4.53 4.87 4.49 4.81 1289333 4.81 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251113 0 19.6 19.6 19.43 19.45 4700 18.9037 down down correct
CEDAX.US CEDAX 20251113 0 21.78 21.78 21.78 21.78 0 20.9843
CEDTX.US CEDTX 20251113 0 21.63 21.63 21.63 21.63 0 20.8632
CELC.US Celcuity Inc 20251113 0 85.15 87.74 82.0675 86 1200839 86 up up correct
CELH.US Celsius Holdings Inc 20251113 0 45.27 45.87 43.89 44.01 7806200 44.01 down down correct
CELU.US Celularity Inc 20251113 0 1.69 1.7149 1.59 1.59 93573 1.59 down down correct
CELUW.US Celularity Inc 20251113 0 0.0239 0.0239 0.0239 0.0239 100 0.0239
CENT.US Central Garden & Pet Company 20251113 0 31.73 32.2 31.625 31.94 47546 31.94 up up correct
CENTA.US Central Garden & Pet Company 20251113 0 28.62 29.2 28.33 28.88 324440 28.88 up up correct
CENX.US Century Aluminum Company 20251113 0 30.22 30.3 28.77 29.04 3097771 29.04 down down correct
CERS.US Cerus Corporation 20251113 0 1.63 1.665 1.59 1.6 1215692 1.6 down down correct
CERT.US Certara Inc 20251113 0 8.26 8.905 8.14 8.41 2466986 8.41 up up correct
CETX.US Cemtrex Inc 20251113 0 4.71 4.77 3.67 3.74 136400 3.74 down down correct
CEVA.US CEVA Inc 20251113 0 27 27 24.5 24.96 365409 24.96 down down correct
CFBK.US CF Bankshares Inc 20251113 0 22.65 22.84 22.65 22.71 19100 22.6343 up up correct
CFFI.US C&F Financial Corporation 20251113 0 70.33 70.33 70.33 70.33 2873 69.8895
CFFN.US Capitol Federal Financial Inc 20251113 0 6.34 6.41 6.255 6.29 620019 6.1832 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251113 0 24.15 24.22 23.23 23.4 5628000 23.4 down up incorrect
CG.US The Carlyle Group Inc 20251113 0 54.76 55.15 53.14 53.41 2638310 53.0667 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251113 0 18.08 18.08 17.82 17.82 18400 17.5272 down down correct
CGBD.US TCG BDC Inc 20251113 0 12.12 12.25 11.89 11.96 464775 11.5836 down down correct
CGC.US Canopy Growth Corporation 20251113 0 1.15 1.17 1.08 1.1 24072800 1.1 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251113 0 22.4 22.4 22.4 22.4 0 22.0099
CGEM.US Cullinan Oncology Inc 20251113 0 8.26 8.44 8.09 8.27 648997 8.27 up up correct
CGEN.US Compugen Ltd 20251113 0 1.68 1.7199 1.62 1.65 195949 1.65 down down correct
CGNT.US Cognyte Software Ltd 20251113 0 8.53 8.67 8.49 8.65 292360 8.65 up up correct
CGNX.US Cognex Corporation 20251113 0 37.95 38.22 36.62 37.05 2007100 36.9952 down down correct
CGO.US Calamos Global Total Return Fund 20251113 0 11.85 11.85 11.62 11.65 34500 11.3369 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251113 0 1.7 1.75 1.5349 1.54 1171089 1.54 down up incorrect
CHCI.US Comstock Holding Companies Inc 20251113 0 16.3 16.3 14.7 15.07 28741 15.07 down up incorrect
CHCO.US City Holding Company 20251113 0 120.55 122.29 119.945 120.69 100096 119.8359 up down incorrect
CHDN.US Churchill Downs Incorporated 20251113 0 99.06 101.63 98.92 99.82 426534 99.434 up up correct
CHEF.US The Chefs' Warehouse Inc 20251113 0 61.77 61.9 59.02 59.5 510267 59.5 down down correct
CHEK.US Check 20251113 0 1.78 1.78 1.6 1.69 63200 1.69 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251113 0 11.18 11.18 10.87 10.9 162000 10.5282 down down correct
CHKP.US Check Point Software Technologies Ltd 20251113 0 200.35 202.24 198.3 198.81 425774 198.81 down down correct
CHMG.US Chemung Financial Corporation 20251113 0 51.93 52.04 51.85 52.03 8128 51.738 up up correct
CHNR.US China Natural Resources Inc 20251113 0 3.9987 4 3.77 3.9356 5750 3.9356 down down correct
CHRS.US Coherus BioSciences Inc 20251113 0 1.34 1.34 1.25 1.26 1612933 1.26 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251113 0 153.4 153.76 151.24 151.66 1522100 150.5405 down down correct
CHSCL.US CHS Inc 20251113 0 25.55 25.6296 25.51 25.51 19588 25.0461 down down correct
CHSCM.US CHS Inc 20251113 0 24.97 25.05 24.97 25.05 14558 24.6276 up up correct
CHSCN.US CHS Inc 20251113 0 25.2 25.2 25.09 25.16 10262 24.7185 down down correct
CHSCO.US CHS Inc 20251113 0 26.54 26.54 26.26 26.37 12475 25.8802 down down correct
CHSCP.US CHS Inc 20251113 0 28.17 28.5099 28.05 28.05 16002 27.5548 down down correct
CHTR.US Charter Communications Inc 20251113 0 212.61 213.03 204.45 204.8 2286300 204.8 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251113 0 7.56 7.56 7.41 7.43 137600 7.2367 down down correct
CHY.US Calamos Convertible and High Income Fund 20251113 0 11.7 11.7 11.33 11.42 186400 11.033 down up incorrect
CIFR.US Cipher Mining Inc 20251113 0 16.645 17.05 14.75 14.93 57680512 14.93 down up incorrect
CIFRW.US Cipher Mining Inc 20251113 0 5.35 5.55 3.925 4.08 955005 4.07 down down correct
CIGI.US Colliers International Group Inc 20251113 0 152.02 152.715 147.59 148.15 124209 148.0016 down down correct
CINF.US Cincinnati Financial Corporation 20251113 0 166.71 167.95 165.65 166.01 517700 165.1467 down down correct
CIVB.US Civista Bancshares Inc 20251113 0 21.82 22.12 21.65 21.91 59562 21.7514 up up correct
CIZN.US Citizens Holding Company 20251113 0 6.75 6.82 6.7 6.82 8900 6.82 up up correct
CLAR.US Clarus Corporation 20251113 0 3.43 3.49 3.33 3.35 187002 3.3253 down up incorrect
CLBK.US Columbia Financial Inc 20251113 0 15.12 15.4 14.93 15.03 106008 15.03 down down correct
CLBT.US Cellebrite DI 20251113 0 18.8 19.98 18.204 19.28 5001000 19.28 up up correct
CLDX.US Celldex Therapeutics Inc 20251113 0 23.95 24.64 23.63 23.72 753100 23.72 down down correct
CLFD.US Clearfield Inc 20251113 0 33.32 33.62 30.95 31.16 113733 31.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251113 0 1.92 1.99 1.92 1.98 12167 1.98 up up correct
CLIR.US ClearSign Technologies Corporation 20251113 0 0.8307 0.965 0.7511 0.8656 446172 0.8656 up up correct
CLLS.US Cellectis S.A 20251113 0 3.77 3.79 3.4901 3.57 121553 3.57 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251113 0 18.83 19.08 17.91 18.31 1438060 18.31 down down correct
CLNE.US Clean Energy Fuels Corp 20251113 0 2.22 2.29 2.2 2.22 1520705 2.22
CLNN.US Clene Inc 20251113 0 9.01 9.2069 7.1 7.3 182368 7.3 down down correct
CLNNW.US Clene Inc 20251113 0 0.0061 0.0081 0.0061 0.0062 27890 0.0062 up up correct
CLOV.US Clover Health Investments Corp 20251113 0 2.5 2.505 2.425 2.47 6620226 2.47 down down correct
CLPS.US CLPS Incorporation 20251113 0 0.8439 0.96 0.8439 0.8552 168465 0.8552 up up correct
CLPT.US ClearPoint Neuro Inc 20251113 0 16.51 16.51 15.4316 15.5 665037 15.5 down down correct
CLRB.US Cellectar Biosciences Inc 20251113 0 3.48 3.485 2.86 2.87 201977 2.87 down down correct
CLRO.US ClearOne Inc 20251113 0 5.62 5.62 5.07 5.081 3866 5.081 down down correct
CLSD.US Clearside Biomedical Inc 20251113 0 3.77 3.98 3.647 3.69 36392 3.69 down down correct
CLSK.US CleanSpark Inc 20251113 0 12.985 13.2 11.83 11.98 35115551 11.98 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251113 0 14.7 14.8 14 14.76 19161 14.76 up up correct
CLVR.US Clever Leaves Holdings Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251113 0 1.12 1.1599 1.11 1.11 18141 1.11 down down correct
CMBM.US Cambium Networks Corporation 20251113 0 2.73 3.2095 2.73 2.79 3649762 2.79 up up correct
CMCO.US Columbus McKinnon Corporation 20251113 0 15.69 15.78 15.215 15.4 281557 15.3491 down down correct
CMCSA.US Comcast Corporation 20251113 0 27.7489 28.2687 27.7489 27.9588 31960609 25.8996 up up correct
CMCT.US CIM Commercial Trust Corporation 20251113 0 7.02 7.14 6.55 6.78 735200 6.78 down up incorrect
CME.US CME Group Inc 20251113 0 281.55 287.74 280.645 283.54 2777725 282.2389 up up correct
CMLS.US Cumulus Media Inc 20251113 0 0.1183 0.1202 0.113 0.113 200147 0.113 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251113 0 2.72 2.735 2.48 2.55 74700 2.55 down down correct
CMPR.US Cimpress plc 20251113 0 65.23 67.795 65.23 67.51 146387 67.51 up down incorrect
CMPS.US COMPASS Pathways plc 20251113 0 5.78 5.83 5.26 5.29 1164588 5.29 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251113 0 4.9 4.92 4.69 4.77 1722686 4.77 down up incorrect
CMTL.US Comtech Telecommunications Corp 20251113 0 3.32 3.32 2.98 3.22 254981 3.22 down down correct
CNDT.US Conduent Incorporated 20251113 0 1.9 2.05 1.895 2.01 2080499 2.01 up up correct
CNET.US ZW Data Action Technologies Inc 20251113 0 1.88 1.88 1.85 1.86 1600 1.86 down down correct
CNEY.US CN Energy Group. Inc 20251113 0 1.72 1.84 1.68 1.69 10645 1.69 down down correct
CNOB.US ConnectOne Bancorp Inc 20251113 0 24.23 24.55 23.94 24.26 281300 23.9224 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251113 0 24.13 24.13 24.13 24.13 300 23.4873
CNRLX.US CNRLX 20251113 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251113 0 6.23 6.23 6.23 6.23 0 5.5641
CNSP.US CNS Pharmaceuticals Inc 20251113 0 6.138 6.58 6.138 6.45 8700 6.45 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251113 0 26.2 26.89 25.46 25.97 2028500 25.97 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20251113 0 1.55 1.705 1.52 1.68 205753 1.68 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251113 0 1.17 1.22 1.0701 1.15 117836 1.15 down down correct
CNTY.US Century Casinos Inc 20251113 0 1.71 1.71 1.58 1.58 56299 1.58 down up incorrect
CNXC.US Concentrix Corporation 20251113 0 35.46 36.725 35.16 35.86 1386600 35.5257 up up correct
CNXN.US PC Connection Inc 20251113 0 58.94 58.94 58.24 58.48 60166 58.2967 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251113 0 43.5 43.99 42.64 43.13 801900 43.13 down down correct
COCP.US Cocrystal Pharma Inc 20251113 0 1.0583 1.0899 1.03 1.03 46442 1.03 down down correct
CODA.US Coda Octopus Group Inc 20251113 0 8.43 8.5 8.1 8.15 41026 8.15 down down correct
CODX.US Co 20251113 0 0.39 0.4 0.36 0.372 85206 11.16 down down correct
COF.US PN 20251113 0 17.2 17.2343 16.94 16.96 32686 16.4329 down down correct
COFS.US ChoiceOne Financial Services Inc 20251113 0 29.35 29.985 29.35 29.78 381784 29.5093 up up correct
COGT.US Cogent Biosciences Inc 20251113 0 35.83 36.29 33.2 33.83 4588060 33.83 down down correct
COHR.US Coherent Inc 20251113 0 152.22 152.67 136.74 139.97 7205800 139.97 down down correct
COHU.US Cohu Inc 20251113 0 22.72 22.885 22.04 22.41 504129 22.41 down down correct
COIN.US Coinbase Global Inc 20251113 0 301.66 303.96 279.83 283.14 11109540 283.14 down down correct
COKE.US Coca 20251113 0 155.84 162.43 155.5 161.47 833601 161.2007 up up correct
COLB.US Columbia Banking System Inc 20251113 0 26.92 27.37 26.73 26.87 3151100 26.1986 down down correct
COLL.US Collegium Pharmaceutical Inc 20251113 0 47.36 48.18 45.6751 46.38 864919 46.38 down down correct
COLM.US Columbia Sportswear Company 20251113 0 52.91 54.76 52.83 54.45 835116 54.1243 up up correct
COMM.US CommScope Holding Company Inc 20251113 0 17.95 17.95 16.595 16.73 5282312 16.73 down down correct
COMS.US COMSovereign Holding Corp 20251113 0 0.0015 0.0031 0.0015 0.0031 2114 0.0031 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251113 0 77.54 77.98 75.11 75.75 460706 75.75 down up incorrect
COST.US Costco Wholesale Corporation 20251113 0 916.35 926.75 911.72 925.08 2430600 923.8179 up up correct
CPHC.US Canterbury Park Holding Corporation 20251113 0 15.85 15.85 15.82 15.82 906 15.7468 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251113 0 2.15 2.18 2.02 2.09 43161 2.09 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251113 0 0.612 0.633 0.601 0.611 19100 0.611 down down correct
CPRDX.US CPRDX 20251113 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251113 0 11.43 11.43 11.43 11.43 0 11.1642
CPRSX.US CPRSX 20251113 0 11.42 11.42 11.42 11.42 0 11.1836
CPRT.US Copart Inc 20251113 0 41.06 41.9 40.8 41.62 9345700 41.62 up up correct
CPRTX.US CPRTX 20251113 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251113 0 22.61 23.28 22.45 23.02 1302823 23.02 up up correct
CPSH.US CPS Technologies Corporation 20251113 0 3.53 3.62 3.39 3.4 243371 3.4 down down correct
CPSS.US Consumer Portfolio Services Inc 20251113 0 8.07 8.455 8.07 8.31 12718 8.31 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251113 0 15.17 15.34 15.1 15.27 155400 14.706 up down incorrect
CRAI.US CRA International Inc 20251113 0 178.34 185.25 178.34 181.42 89123 180.8285 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251113 0 11.3 11.5 10.92 11.07 275857 11.07 down down correct
CRBU.US Caribou Biosciences Inc 20251113 0 2.3 2.3 1.96 1.985 1922058 1.985 down down correct
CRCT.US Cricut Inc 20251113 0 4.73 4.7776 4.62 4.63 833120 4.5367 down down correct
CRDF.US Cardiff Oncology Inc 20251113 0 2.24 2.25 2.14 2.15 920500 2.15 down up incorrect
CRDFX.US CRDFX 20251113 0 22.4 22.4 22.4 22.4 0 21.7896
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251113 0 22.4 22.4 22.4 22.4 0 21.9546
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251113 0 1.06 1.07 1.02 1.02 442449 1.02 down down correct
CRDLX.US CRDLX 20251113 0 22.39 22.39 22.39 22.39 0 21.9732
CRDTX.US Griffin Inst Access Credit Fund CL A 20251113 0 22.4 22.4 22.4 22.4 0 21.9684
CREDX.US CREDX 20251113 0 8.3 8.3 8.3 8.3 0 8.0522
CREG.US China Recycling Energy Corporation 20251113 0 1.41 1.43 1.33 1.33 44481 1.33 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251113 0 1.02 1.09 1.02 1.08 3916 1.08 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251113 0 11.84 12.28 11.43 11.5 191675 10.6356 down down correct
CREX.US Creative Realities Inc 20251113 0 2.65 2.7109 2.6302 2.66 35710 2.66 up up correct
CRIS.US Curis Inc 20251113 0 1.22 1.26 1.13 1.13 81432 1.13 down down correct
CRKN.US Crown ElectroKinetics Corp 20251113 0 0.05 0.05 0.05 0.05 900 0.05
CRMD.US CorMedix Inc 20251113 0 11.42 11.9713 11.155 11.21 5982080 11.21 down down correct
CRMT.US America's Car 20251113 0 19.5 19.79 18.7 18.74 130336 18.74 down down correct
CRNC.US Cerence Inc 20251113 0 8.93 8.96 8.36 8.54 1143700 8.54 down down correct
CRNT.US Ceragon Networks Ltd 20251113 0 2.22 2.23 2.095 2.12 1229243 2.12 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251113 0 42.28 42.49 40.945 41.43 1976626 41.43 down down correct
CRON.US Cronos Group Inc 20251113 0 2.5 2.53 2.47 2.48 1455903 2.48 down down correct
CROX.US Crocs Inc 20251113 0 74.99 75.94 74.03 74.18 1756973 74.18 down down correct
CRSP.US CRISPR Therapeutics AG 20251113 0 51.7 51.78 50.27 51.11 2919602 51.11 down down correct
CRSR.US Corsair Gaming Inc 20251113 0 6.46 6.51 6.14 6.22 836375 6.22 down down correct
CRTD.US Creatd Inc 20251113 0 0.655 0.7022 0.6383 0.6383 1279 12.766 down down correct
CRTO.US Criteo S.A 20251113 0 22.51 22.837 21.37 21.55 412785 21.55 down down correct
CRUS.US Cirrus Logic Inc 20251113 0 121.15 123.36 119.19 119.58 701150 119.58 down down correct
CRVL.US CorVel Corporation 20251113 0 76.59 77 72.68 73.51 150141 73.51 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251113 0 8.09 8.45 7.915 8 1109227 8 down down correct
CRWD.US CrowdStrike Holdings Inc 20251113 0 540.99 543.85 526.14 529.78 2406000 529.78 down down correct
CRWS.US Crown Crafts Inc 20251113 0 2.8 2.82 2.725 2.755 59004 2.6771 down down correct
CSBR.US Champions Oncology Inc 20251113 0 6.8 6.95 6.79 6.9 8138 6.9 up up correct
CSCO.US Cisco Systems Inc 20251113 0 77.95 79.5 76.65 77.38 57638500 76.9681 down down correct
CSGP.US CoStar Group Inc 20251113 0 68.5 69.13 68.255 68.53 4617055 68.53 up down incorrect
CSGS.US CSG Systems International Inc 20251113 0 78.46 78.58 78.25 78.49 230305 78.1639 up down incorrect
CSIQ.US Canadian Solar Inc 20251113 0 31.34 32.1 27.25 28.62 14228090 28.62 down down correct
CSPI.US CSP Inc 20251113 0 11.56 11.87 11.28 11.48 26300 11.4148 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251113 0 19.1 19.1488 18.75 18.79 273767 18.3502 down up incorrect
CSTE.US Caesarstone Ltd 20251113 0 1.02 1.09 0.98 0.9898 313449 0.9898 down down correct
CSTL.US Castle Biosciences Inc 20251113 0 34.82 35 33.98 34.12 398593 34.12 down down correct
CSWC.US Capital Southwest Corporation 20251113 0 21.05 21.07 20.755 20.87 682466 20.1027 down down correct
CSX.US CSX Corporation 20251113 0 35.31 35.42 34.74 34.88 13447000 34.6375 down down correct
CTAS.US Cintas Corporation 20251113 0 185.28 189.69 184.78 187.91 2323800 187.0298 up up correct
CTBI.US Community Trust Bancorp Inc 20251113 0 54.24 54.66 53.83 54.16 38739 53.6825 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20251113 0 4.77 4.84 4.57 4.57 1080482 4.57 down down correct
CTLP.US Cantaloupe Inc 20251113 0 10.58 10.58 10.54 10.55 590806 10.55 down down correct
CTMX.US CytomX Therapeutics Inc 20251113 0 4.05 4.09 3.78 3.86 3869053 3.86 down down correct
CTRE.US CareTrust REIT Inc 20251113 0 36.07 36.265 35.58 35.74 1353457 35.4158 down down correct
CTRM.US Castor Maritime Inc 20251113 0 2.02 2.0336 1.93 1.93 38426 1.93 down down correct
CTRN.US Citi Trends Inc 20251113 0 40.13 41 38.46 40.25 107320 40.25 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251113 0 73.68 74.76 73.465 73.56 4342145 72.8688 down up incorrect
CTSO.US Cytosorbents Corporation 20251113 0 0.6765 0.6998 0.64 0.6655 292812 0.6655 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251113 0 1.07 1.09 1 1.01 425037 1.01 down down correct
CUE.US Cue Biopharma Inc 20251113 0 0.665 0.82 0.57 0.6196 3441664 0.6196 down down correct
CUEN.US Cuentas Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251113 0 11.81 11.81 11.81 11.81 100 11.7008
CURI.US CuriosityStream Inc 20251113 0 4.47 5.1 4.44 4.66 5092200 4.4726 up up correct
CVAC.US CureVac N.V 20251113 0 5.32 5.35 5.3 5.3 659167 5.3 down down correct
CVBF.US CVB Financial Corp 20251113 0 18.63 18.89 18.58 18.64 985556 18.4496 up down incorrect
CVCO.US Cavco Industries Inc 20251113 0 557.62 562.07 548.97 550.21 53978 550.21 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20251113 0 1.51 1.57 1.4707 1.56 91498 1.56 up up correct
CVGW.US Calavo Growers Inc 20251113 0 22.15 22.15 21.385 21.9 396291 21.7025 down up incorrect
CVLG.US Covenant Logistics Group Inc 20251113 0 19.57 19.72 19.13 19.22 105018 19.1113 down down correct
CVLT.US Commvault Systems Inc 20251113 0 127 132.335 125.53 126.62 934089 126.62 down down correct
CVRX.US CVRx Inc. Common Stock 20251113 0 9.42 9.5299 8.4 8.91 382179 8.91 down down correct
CVV.US CVD Equipment Corporation 20251113 0 3.185 3.45 3.14 3.34 22807 3.34 up up correct
CWBC.US Community West Bancshares 20251113 0 21.58 21.88 21.51 21.61 72700 21.5077 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20251113 0 36.98 36.98 35.865 35.93 136751 35.7875 down down correct
CWST.US Casella Waste Systems Inc 20251113 0 86.64 88.92 86.64 88.36 797008 88.36 up down incorrect
CXDO.US Crexendo Inc 20251113 0 7.35 7.441 6.7101 6.78 203024 6.78 down down correct
CYBR.US CyberArk Software Ltd 20251113 0 499.43 502.8 484.302 487.29 387244 487.29 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20251113 0 6 6 6 6 0 6
CYCN.US Cyclerion Therapeutics Inc 20251113 0 1.33 1.52 1.28 1.44 276600 1.44 up up correct
CYPS.US Cyclo3pss Corporation 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251113 0 8.72 8.84 8.64 8.76 721000 8.76 up up correct
CYTK.US Cytokinetics Incorporated 20251113 0 65.28 65.92 64.31 65.52 2313700 65.52 up up correct
CZNC.US Citizens & Northern Corporation 20251113 0 19.42 19.5399 19.405 19.51 37454 19.27 up up correct
CZR.US Caesars Entertainment Inc 20251113 0 19.56 19.96 19.45 19.75 9662200 19.75 up up correct
CZWI.US Citizens Community Bancorp Inc 20251113 0 16.55 17 16.55 16.9 79569 16.8071 up up correct
DAKT.US Daktronics Inc 20251113 0 19.09 19.14 18.35 18.43 366401 18.43 down down correct
DARE.US Daré Bioscience Inc 20251113 0 2 2.01 1.88 1.89 162955 1.89 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251113 0 9 10.187 8.71 8.85 5138720 8.85 down down correct
DBGI.US Digital Brands Group Inc 20251113 0 8.02 8.2 7.5 7.5 86600 7.5 down down correct
DBVT.US DBV Technologies S.A 20251113 0 13.55 13.76 12.56 13.06 57275 13.06 down down correct
DBX.US Dropbox Inc 20251113 0 30.75 30.99 30.34 30.4 2437812 30.4 down down correct
DCBO.US Docebo Inc 20251113 0 23.51 23.51 22.65 22.7 92199 22.7 down down correct
DCGO.US DocGo Inc 20251113 0 1.09 1.09 1.01 1.04 972766 1.04 down down correct
DCOM.US Dime Community Bancshares Inc 20251113 0 26.99 27.45 26.7 26.85 229500 26.6344 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20251113 0 18.72 18.808 18.61 18.63 4700 18.299 down up incorrect
DCTH.US Delcath Systems Inc 20251113 0 8.52 8.9 8.33 8.61 1037800 8.61 up up correct
DDOG.US Datadog Inc 20251113 0 190 190.59 185.32 185.97 4452231 185.97 down down correct
DENN.US Denny's Corporation 20251113 0 6.16 6.18 6.14 6.14 3113926 6.14 down down correct
DFH.US Dream Finders Homes Inc 20251113 0 19.5 19.88 19.06 19.15 279533 19.15 down down correct
DGICA.US Donegal Group Inc 20251113 0 19.77 19.9 19.42 19.89 124217 19.6983 up up correct
DGICB.US Donegal Group Inc 20251113 0 16.37 16.98 15.25 16.065 8073 15.9072 down down correct
DGII.US Digi International Inc 20251113 0 42.95 44.79 38.25 38.53 429233 38.53 down up incorrect
DGLY.US Digital Ally Inc 20251113 0 1.52 1.52 1.42 1.44 23397 4.32 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20251113 0 2.7 2.775 2.61 2.72 256926 2.72 up up correct
DHC.US Diversified Healthcare Trust 20251113 0 4.57 4.985 4.49 4.77 2380173 4.7616 up down incorrect
DHCNI.US DHCNI 20251113 0 16.65 17.32 16.63 17.32 4300 16.9664 up up correct
DHCNL.US Diversified Healthcare Trust 20251113 0 17.44 17.7486 17.44 17.7486 9428 16.9928 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251113 0 132.5 132.845 130.29 131.86 18129 127.7082 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251113 0 4.9 5.049 4.55 4.72 418799 4.72 down down correct
DIOD.US Diodes Incorporated 20251113 0 46 46.7 44.83 45 375300 45 down down correct
DJCO.US Daily Journal Corporation 20251113 0 385.56 397.35 375 394.93 251461 394.93 up up correct
DKNG.US DraftKings Inc 20251113 0 30.895 31.055 29.3 29.69 26775300 29.69 down down correct
DLHC.US DLH Holdings Corp 20251113 0 5.92 5.92 5.81 5.85 18466 5.85 down down correct
DLO.US DLocal Limited Class A Common Shares 20251113 0 13.43 13.9 13.3 13.85 9349716 13.85 up up correct
DLPN.US Dolphin Entertainment Inc 20251113 0 1.65 1.6855 1.6 1.67 45837 1.67 up up correct
DLTH.US Duluth Holdings Inc 20251113 0 3.0405 3.0405 2.935 2.94 13388 2.94 down down correct
DLTR.US Dollar Tree Inc 20251113 0 102.485 104.65 101.5 103.15 3218745 103.15 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251113 0 5.91 6.1 5.26 5.42 766682 5.42 down down correct
DMLP.US Dorchester Minerals L.P 20251113 0 24 24.28 23.6 23.81 207004 23.1016 down down correct
DMRC.US Digimarc Corporation 20251113 0 8.19 8.27 7.715 7.86 233739 7.86 down down correct
DNLI.US Denali Therapeutics Inc 20251113 0 17.23 17.84 16.66 17.15 1421686 17.15 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251113 0 4.01 4.04 3.89 3.92 4906299 3.92 down down correct
DOCU.US DocuSign Inc 20251113 0 68.15 69.15 66.745 67.01 1939363 67.01 down down correct
DOGZ.US Dogness (International) Corporation 20251113 0 11.34 11.4131 11 11 14296 11 down down correct
DOMO.US Domo Inc 20251113 0 13.21 13.215 12.04 12.36 556809 12.36 down down correct
DOOO.US BRP Inc 20251113 0 64.46 65.25 63.67 64.12 70959 63.9792 down down correct
DORM.US Dorman Products Inc 20251113 0 137.1 139.11 133.57 134.48 167338 134.48 down down correct
DOX.US Amdocs Limited 20251113 0 76.5 77.28 75.35 76.91 1999049 76.4113 up up correct
DOYU.US DouYu International Holdings Limited 20251113 0 6.8 6.99 6.7 6.76 23300 6.76 down down correct
DPRO.US Draganfly Inc. Common Shares 20251113 0 7.95 8.4 7.06 7.24 3272874 7.24 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251113 0 31.24 31.24 30.47 30.527 6700 25.3729 down up incorrect
DRIO.US DarioHealth Corp 20251113 0 11.22 11.5 9.01 9.92 32894 9.92 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251113 0 3.121 3.16 3.04 3.137 4000 3.137 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251113 0 0.0278 0.0278 0.0277 0.0277 677 0.0277 down down correct
DRVN.US Driven Brands Holdings Inc 20251113 0 14.03 14.635 14.03 14.3 1792028 14.3 up up correct
DSGN.US Design Therapeutics Inc 20251113 0 7.54 7.7225 6.89 7.06 142460 7.06 down down correct
DSGX.US The Descartes Systems Group Inc 20251113 0 84.23 84.41 82.02 82.31 595975 82.31 down down correct
DSP.US Viant Technology Inc 20251113 0 10.75 10.755 10.245 10.44 319898 10.44 down down correct
DSWL.US Deswell Industries Inc 20251113 0 3.51 3.5688 3.5 3.51 10209 3.4164
DTIL.US Precision BioSciences Inc 20251113 0 5.92 6.12 5.67 5.85 168738 5.85 down down correct
DTSS.US Datasea Inc 20251113 0 1.75 1.8 1.7 1.71 62556 1.71 down down correct
DTST.US Data Storage Corporation 20251113 0 4.06 4.15 4.03 4.03 31300 4.03 down down correct
DTSTW.US Data Storage Corporation 20251113 0 0.24 0.2495 0.1815 0.2495 31430 0.2495 up up correct
DUO.US Fangdd Network Group Ltd 20251113 0 1.87 1.91 1.76 1.82 135800 1.82 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251113 0 185.9 188.8 182.59 186.54 1697700 186.54 up up correct
DUOT.US Duos Technologies Group Inc 20251113 0 9.44 10.215 8.76 8.99 662107 8.99 down down correct
DVAX.US Dynavax Technologies Corporation 20251113 0 11.27 11.405 11.13 11.16 1897216 11.16 down down correct
DWSN.US Dawson Geophysical Company 20251113 0 2.01 2.17 2 2.01 28600 2.01
DXCM.US DexCom Inc 20251113 0 59.2 60.85 59.2 59.72 6824000 59.72 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251113 0 0.99 0.99 0.93 0.9628 23473 0.9628 down up incorrect
DXPE.US DXP Enterprises Inc 20251113 0 96.15 96.72 84.8 87.68 613000 87.68 down up incorrect
DXYN.US The Dixie Group Inc 20251113 0 0.6 0.6 0.55 0.55 44197 0.55 down down correct
DYAI.US Dyadic International Inc 20251113 0 0.94 0.95 0.8807 0.905 86807 0.905 down down correct
DYN.US Dyne Therapeutics Inc 20251113 0 18.32 19.19 18.2 18.83 1497845 18.83 up up correct
DYNT.US Dynatronics Corporation 20251113 0 0.045 0.045 0.045 0.045 0 0.045
EA.US Electronic Arts Inc 20251113 0 201.8 202.1 201.33 201.34 1727900 200.9616 down down correct
EBAY.US eBay Inc 20251113 0 87.79 88.44 84.29 84.43 4968200 83.8529 down down correct
EBC.US Eastern Bankshares Inc 20251113 0 17.61 17.74 17.275 17.42 1469600 17.1823 down down correct
EBET.US Esports Technologies Inc 20251113 0 0.001 0.001 0.001 0.001 0 0.001
EBMT.US Eagle Bancorp Montana Inc 20251113 0 16.54 16.61 16.45 16.57 23690 16.3199 up up correct
EBON.US Ebang International Holdings Inc 20251113 0 4.088 4.16 3.78 3.93 6300 3.93 down down correct
ECOR.US electroCore Inc 20251113 0 6.05 6.24 5.65 5.71 61000 5.71 down down correct
ECPG.US Encore Capital Group Inc 20251113 0 48.21 49.32 48.15 48.83 181243 48.83 up up correct
EDAP.US EDAP TMS S.A 20251113 0 2.021 2.14 1.92 2.12 57613 2.12 up up correct
EDIT.US Editas Medicine Inc 20251113 0 2.63 2.64 2.515 2.54 1742011 2.54 down down correct
EDRY.US EuroDry Ltd 20251113 0 14 14 13.225 13.225 5395 13.225 down down correct
EDSA.US Edesa Biotech Inc 20251113 0 1.8 1.82 1.71 1.73 60500 1.73 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251113 0 1.08 1.08 1.06 1.06 789 1.06 down up incorrect
EDUC.US Educational Development Corporation 20251113 0 1.42 1.42 1.33 1.36 3600 1.36 down up incorrect
EEFT.US Euronet Worldwide Inc 20251113 0 70.85 71.51 69.625 70.22 891184 70.22 down down correct
EEIQ.US Elite Education Group International Limited 20251113 0 0.3402 0.3495 0.3401 0.347 3301 5.552 up up correct
EFOI.US Energy Focus Inc 20251113 0 2.35 2.365 2.299 2.355 6958 2.355 up up correct
EFSC.US Enterprise Financial Services Corp 20251113 0 52.81 53.42 52.575 52.91 180287 52.6114 up down incorrect
EFTR.US Effector Therapeutics Inc 20251113 0 0.0006 0.0006 0.0006 0.0006 1010 0.0006
EGAN.US eGain Corporation 20251113 0 13.53 13.79 11 11.35 1264242 11.35 down down correct
EGBN.US Eagle Bancorp Inc 20251113 0 16.4 16.77 16.3 16.42 493100 16.4139 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251113 0 29.0326 29.0326 29.0326 29.0326 88 28.8283
EGRX.US Eagle Pharmaceuticals Inc 20251113 0 1.3 1.3 1.3 1.3 0 1.3
EH.US EHang Holdings Limited 20251113 0 16.08 16.154 15.585 15.63 732015 15.63 down down correct
EHTH.US eHealth Inc 20251113 0 4.18 4.2287 3.84 3.97 295712 3.97 down down correct
EIOAX.US EIOAX 20251113 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251113 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251113 0 1.02 1.02 0.905 0.9795 95506 0.9795 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251113 0 5.4 5.4 4.57 4.79 88697 4.79 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251113 0 1.9 1.9 1.6 1.76 2815900 1.76 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251113 0 4.7301 4.7626 4.56 4.61 7370 4.61 down up incorrect
ELTK.US Eltek Ltd 20251113 0 11.41 11.55 11.36 11.36 1300 11.36 down up incorrect
ELYS.US Elys Game Technology Corp 20251113 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251113 0 1.4 1.4 1.34 1.38 181786 1.38 down up incorrect
EML.US The Eastern Company 20251113 0 19.46 19.865 19.46 19.78 7360 19.5545 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20251113 0 1.02 1.03 0.97 0.99 79200 0.99 down down correct
ENPH.US Enphase Energy Inc 20251113 0 30.4 30.81 28.64 28.91 7812400 28.91 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251113 0 2.062 2.115 2.02 2.07 31600 2.07 up up correct
ENSG.US The Ensign Group Inc 20251113 0 179.24 184.63 176.49 177.3 449300 177.2348 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251113 0 11.84 11.96 11.61 11.72 206090 11.72 down down correct
ENTG.US Entegris Inc 20251113 0 82.78 83.81 79.38 81.06 2648911 80.9927 down down correct
ENTX.US Entera Bio Ltd 20251113 0 2.89 2.922 2.607 2.74 56777 2.74 down down correct
ENVB.US Enveric Biosciences Inc 20251113 0 5.89 5.9751 5.46 5.46 22572 5.46 down down correct
ENVX.US Enovix Corporation 20251113 0 8.22 8.225 7.77 8.08 11344600 8.08 down down correct
EOLS.US Evolus Inc 20251113 0 7.27 7.665 7.14 7.37 2330603 7.37 up up correct
EOSE.US Eos Energy Enterprises Inc 20251113 0 17.09 17.36 14.76 15.205 21895500 15.205 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20251113 0 5.1 5.65 3.28 3.83 389900 3.83 down up incorrect
EPSN.US Epsilon Energy Ltd 20251113 0 4.86 4.94 4.775 4.81 65424 4.7496 down down correct
EQ.US Equillium Inc 20251113 0 0.908 0.949 0.814 0.84 389274 0.84 down down correct
EQBK.US Equity Bancshares Inc 20251113 0 41.68 42.46 41.26 41.87 77500 41.7021 up up correct
EQIX.US Equinix Inc. (REIT) 20251113 0 810.96 812.62 780.67 786.54 574800 777.5677 down down correct
ERAS.US Erasca Inc. Common Stock 20251113 0 2.65 2.67 2.46 2.54 1300900 2.54 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251113 0 9.97 10.08 9.84 9.85 17644900 9.85 down down correct
ERIE.US Erie Indemnity Company 20251113 0 284.1 290.12 282.775 287.18 117372 285.6898 up up correct
ERII.US Energy Recovery Inc 20251113 0 14.1 14.645 14.08 14.53 751250 14.53 up up correct
ESCA.US Escalade Incorporated 20251113 0 12.7 12.86 12.61 12.61 14877 12.4718 down down correct
ESEA.US Euroseas Ltd 20251113 0 61.24 61.43 58.9 60.19 25512 59.5042 down down correct
ESLT.US Elbit Systems Ltd 20251113 0 485.28 485.28 471 471.59 79737 470.9519 down down correct
ESPR.US Esperion Therapeutics Inc 20251113 0 3 3.1 2.9401 2.96 6126092 2.96 down down correct
ESQ.US Esquire Financial Holdings Inc 20251113 0 98.84 99.8 97.35 97.44 58754 97.0823 down up incorrect
ESSC.US East Stone Acquisition Corporation 20251113 0 24.703 24.703 24.515 24.536 20800 24.5267 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20251113 0 63.42 66.04 62.86 64.75 429032 64.75 up up correct
ETON.US Eton Pharmaceuticals Inc 20251113 0 17.36 17.55 16.83 16.88 268453 16.88 down down correct
ETSY.US Etsy Inc 20251113 0 62.62 62.72 57.29 58.48 7139314 58.48 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251113 0 8.5 9.01 8.5 8.72 374817 8.72 up down incorrect
EVER.US EverQuote Inc 20251113 0 25.62 25.805 25.11 25.22 350221 25.22 down up incorrect
EVFM.US Evofem Biosciences Inc 20251113 0 0.008 0.01 0.008 0.01 121700 0.01 up down incorrect
EVGN.US Evogene Ltd 20251113 0 1.24 1.255 1.19 1.19 27403 1.19 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251113 0 3.06 3.125 2.98 2.99 5271229 2.99 down down correct
EVGOW.US EVgo Equity Warrants 20251113 0 0.165 0.166 0.157 0.163 48400 0.163 down down correct
EVLO.US Evelo Biosciences Inc 20251113 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251113 0 6.65 6.75 6.45 6.58 5204647 6.58 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251113 0 0.37 0.38 0.27 0.35 280624 0.35 down up incorrect
EVOK.US Evoke Pharma Inc 20251113 0 10.68 10.7 10.66 10.69 51595 10.69 up up correct
EVOL.US Evolving Systems Inc 20251113 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251113 0 104.66 105.895 103.1925 103.75 628168 103.0247 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251113 0 4.12 4.15 3.8135 3.9 725237 3.9 down down correct
EWTX.US Edgewise Therapeutics Inc 20251113 0 21.1 21.155 19.87 20.42 1089003 20.42 down down correct
EXAS.US Exact Sciences Corporation 20251113 0 67.9 68.98 67.54 67.75 1928489 67.75 down down correct
EXC.US Exelon Corporation 20251113 0 45.87 46.26 45.38 45.45 7267400 45.0641 down down correct
EXEL.US Exelixis Inc 20251113 0 43.09 43.72 42.18 42.35 3087254 42.35 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251113 0 1.4 1.49 1.4 1.42 293310 1.42 up up correct
EXLS.US ExlService Holdings Inc 20251113 0 39.235 39.965 39.235 39.87 1521119 39.87 up up correct
EXPD.US Expeditors International of Washington Inc 20251113 0 140.15 140.54 137.53 138.44 1451900 137.7143 down down correct
EXPE.US Expedia Group Inc 20251113 0 272.8 279.61 266.2 267.35 2659400 266.3266 down down correct
EXPI.US eXp World Holdings Inc 20251113 0 10.71 10.985 10.5309 10.9 1029161 10.9 up up correct
EXPO.US Exponent Inc 20251113 0 70.04 70.87 69.45 69.93 351900 69.3569 down down correct
EXTR.US Extreme Networks Inc 20251113 0 18.25 18.43 17.2 17.65 1911889 17.65 down down correct
EYE.US National Vision Holdings Inc 20251113 0 24.73 24.9 23.405 23.67 1167881 23.67 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251113 0 35.98 36.01 35.92 35.94 14281 35.3408 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251113 0 11.91 12.06 11.33 11.51 1139778 11.51 down down correct
EZGO.US EZGO Technologies Ltd 20251113 0 0.15 0.161 0.145 0.147 102348 3.675 down down correct
EZPW.US EZCORP Inc 20251113 0 18 18 17.37 17.41 696655 17.41 down down correct
FA.US First Advantage Corporation Common Stock 20251113 0 13.22 13.55 13.04 13.13 555200 13.13 down down correct
FAMI.US Farmmi Inc 20251113 0 1.51 1.57 1.51 1.55 8800 1.55 up up correct
FANG.US Diamondback Energy Inc 20251113 0 145.1 147.18 143.43 144.38 1602100 143.5221 down down correct
FARM.US Farmer Bros. Co 20251113 0 1.5 1.5499 1.44 1.48 97682 1.48 down down correct
FAST.US Fastenal Company 20251113 0 40.76 41.25 40.62 40.75 9090400 40.5258 down down correct
FAT.US FAT Brands Inc 20251113 0 1.43 1.45 1.315 1.35 174903 1.35 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251113 0 2.2746 2.3739 2.2001 2.2001 3578 2.2001 down down correct
FATBP.US FAT Brands Inc 20251113 0 2.17 2.26 2.17 2.225 5700 2.225 up up correct
FATE.US Fate Therapeutics Inc 20251113 0 1.04 1.1 0.98 0.9923 2261094 0.9923 down down correct
FB.US Meta Platforms Inc. 20251113 0 41.9 41.9 41.67 41.727 1800 40.9668 down up incorrect
FBIO.US Fortress Biotech Inc 20251113 0 2.57 2.58 2.4 2.49 672900 2.49 down up incorrect
FBIOP.US Fortress Biotech Inc 20251113 0 6.85 6.86 6.45 6.53 21200 6.53 down down correct
FBIZ.US First Business Financial Services Inc 20251113 0 52.805 53.17 52.2318 52.74 27208 52.1323 down down correct
FBNC.US First Bancorp 20251113 0 50.77 50.86 49.845 49.98 222026 49.7567 down down correct
FBRT.US PE 20251113 0 21.479 21.56 21.02 21.15 14537 20.6985 down down correct
FBRX.US Forte Biosciences Inc 20251113 0 14.33 14.67 13.72 13.84 44475 13.84 down down correct
FCAP.US First Capital Inc 20251113 0 45.07 45.07 45.07 45.07 2065 44.8359
FCBC.US First Community Bankshares Inc 20251113 0 33.38 33.67 32.775 33.01 38420 31.4838 down down correct
FCCO.US First Community Corporation 20251113 0 27.67 27.775 27.48 27.75 17731 27.606 up up correct
FCEL.US FuelCell Energy Inc 20251113 0 7.52 7.7 7 7.04 2664700 7.04 down down correct
FCFS.US FirstCash Inc 20251113 0 161.55 161.65 157.4 158 180867 157.2201 down up incorrect
FCNCA.US First Citizens BancShares Inc 20251113 0 1830.72 1855.75 1817.67 1824.98 70700 1821.039 down up incorrect
FCNCP.US First Citizens BancShares Inc 20251113 0 21.99 22.09 21.7 21.72 18000 21.0654 down up incorrect
FCREX.US FCREX 20251113 0 11.99 11.99 11.99 11.99 0 11.7075
FCRIX.US FCRIX 20251113 0 12.03 12.03 12.03 12.03 0 11.653
FCRUX.US FCRUX 20251113 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251113 0 3.55 3.55 3.08 3.08 4740 30.8 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251113 0 44.16 45 44.16 44.98 7993 44.1345 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251113 0 10.8 11.13 10.18 10.28 687765 10.28 down up incorrect
FDUS.US Fidus Investment Corporation 20251113 0 19.75 19.875 19.58 19.68 162462 19.2489 down up incorrect
FECAX.US FECAX 20251113 0 22.53 22.53 22.53 22.53 0 21.8588
FEIM.US Frequency Electronics Inc 20251113 0 29.11 29.265 27.28 27.63 311385 27.63 down down correct
FELE.US Franklin Electric Co. Inc 20251113 0 94.85 95.615 93.02 93.67 190319 93.4187 down down correct
FEMY.US Femasys Inc. Common Stock 20251113 0 0.918 0.96 0.811 0.827 3918800 0.827 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251113 0 7.71 7.92 7.53 7.69 72277 7.69 down down correct
FFBC.US First Financial Bancorp 20251113 0 24.24 24.44 24.035 24.19 446756 23.7337 down down correct
FFBW.US FFBW Inc 20251113 0 14.305 14.305 14.305 14.305 0 14.305
FFIC.US Flushing Financial Corporation 20251113 0 15.14 15.255 14.92 15.09 181967 14.8939 down down correct
FFIN.US First Financial Bankshares Inc 20251113 0 31.16 31.58 30.85 30.97 457024 30.7837 down down correct
FFIV.US F5 Networks Inc 20251113 0 240.17 241.88 236.53 238.87 1121452 238.87 down down correct
FFWM.US First Foundation Inc 20251113 0 5.05 5.15 5.05 5.06 872200 5.06 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20251113 0 6.28 6.3 6.05 6.14 18912 6.1277 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20251113 0 16.39 16.491 16.09 16.1 12300 15.3102 down up incorrect
FGEN.US FibroGen Inc 20251113 0 9.2 9.41 8.8 9.07 63257 9.07 down up incorrect
FHB.US First Hawaiian Inc 20251113 0 24.67 24.94 24.465 24.56 920624 24.0545 down down correct
FHN.US PF 20251113 0 18.63 18.63 18.5 18.5499 3669 18.2492 down down correct
FHTX.US Foghorn Therapeutics Inc 20251113 0 4.46 4.47 4.315 4.36 189792 4.36 down down correct
FIBK.US First Interstate BancSystem Inc 20251113 0 32.23 32.54 31.2 31.42 1069266 31.0413 down down correct
FINW.US FinWise Bancorp Common Stock 20251113 0 19.043 19.86 17.87 18.45 27616 18.45 down down correct
FISI.US Financial Institutions Inc 20251113 0 29.5 29.73 29.26 29.47 111151 29.191 down down correct
FISV.US Fiserv Inc 20251113 0 64.85 66.95 64.37 64.53 9274500 64.53 down down correct
FITB.US Fifth Third Bancorp 20251113 0 43.06 43.38 42.325 42.44 7522657 42.0828 down down correct
FITBI.US Fifth Third Bancorp 20251113 0 25.52 25.6 25.52 25.5706 24825 25.0686 up up correct
FITBO.US Fifth Third Bancorp 20251113 0 20.25 20.336 20.01 20.07 15800 19.7543 down down correct
FITBP.US Fifth Third Bancorp 20251113 0 24.82 24.92 24.73 24.73 6700 24.358 down down correct
FIVE.US Five Below Inc 20251113 0 151.85 153.29 145.7 147.06 1310816 147.06 down up incorrect
FIVN.US Five9 Inc 20251113 0 21.04 21.39 20.325 20.47 1420480 20.47 down up incorrect
FIZZ.US National Beverage Corp 20251113 0 32.97 33.115 32.38 32.8 288309 32.8 down down correct
FKWL.US Franklin Wireless Corp 20251113 0 5.19 5.19 5.03 5.18 12700 5.14 down down correct
FLEX.US Flex Ltd 20251113 0 62.2 62.22 58.97 59.53 3345164 59.53 down down correct
FLGC.US Flora Growth Corp 20251113 0 8.042 8.27 7.69 7.84 6673 7.84 down down correct
FLGT.US Fulgent Genetics Inc 20251113 0 29.8 30.59 29 29.59 937800 29.59 down down correct
FLL.US Full House Resorts Inc 20251113 0 2.57 2.57 2.405 2.45 135909 2.45 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20251113 0 18.93 19.49 16 16.25 14489000 16.25 down up incorrect
FLNT.US Fluent Inc 20251113 0 1.94 2.02 1.94 2.02 33028 2.02 up down incorrect
FLUX.US Flux Power Holdings Inc 20251113 0 2.33 2.4 2.17 2.2 549300 2.2 down up incorrect
FLWS.US 1 20251113 0 3.2 3.2 2.93 3.1 1143604 3.1 down down correct
FLXN.US Flexion Therapeutics Inc 20251113 0 25.64 25.64 25.535 25.535 2300 24.7006 down up incorrect
FLXS.US Flexsteel Industries Inc 20251113 0 35.02 35.405 34.97 35.15 26257 34.9777 up up correct
FLYW.US Flywire Corporation 20251113 0 13.78 14.08 13.585 13.84 1101681 13.84 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251113 0 24.65 24.85 24.1882 24.85 14921 24.6309 up up correct
FMBH.US First Mid Bancshares Inc 20251113 0 37.59 37.7 37.01 37.22 89465 36.7561 down down correct
FMNB.US Farmers National Banc Corp 20251113 0 13.36 13.48 13.235 13.29 198353 12.9708 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20251113 0 14.5 14.5 14.02 14.5 4000 14.5
FNKO.US Funko Inc 20251113 0 3.66 3.67 3.37 3.41 886595 3.41 down up incorrect
FNLC.US The First Bancorp Inc 20251113 0 25.72 25.9 25.44 25.73 13972 25.3846 up up correct
FNWB.US First Northwest Bancorp 20251113 0 9.4 9.43 9.235 9.24 70419 9.24 down down correct
FNWD.US Finward Bancorp Common Stock 20251113 0 35.21 36.39 35.21 35.36 41500 35.2493 up up correct
FOLD.US Amicus Therapeutics Inc 20251113 0 9.41 9.5 9.24 9.38 3905835 9.38 down down correct
FONR.US FONAR Corporation 20251113 0 14.96 15 14.67 14.73 39600 14.73 down down correct
FORA.US Forian Inc 20251113 0 2.12 2.23 2.12 2.15 27121 2.15 up up correct
FORD.US Forward Industries Inc 20251113 0 11.596 11.6 11.548 11.548 0 11.548 down down correct
FORM.US FormFactor Inc 20251113 0 50.84 51.13 49.74 50.72 745390 50.72 down down correct
FORR.US Forrester Research Inc 20251113 0 7.94 8.015 7.82 7.83 100673 7.83 down down correct
FOSL.US Fossil Group Inc 20251113 0 2.29 2.32 2.075 2.1 1178983 2.1 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251113 0 17.01 17.01 17.01 17.01 4900 17.01
FOX.US Fox Corporation 20251113 0 60.16 60.225 58.78 58.95 1993700 58.6349 down down correct
FOXA.US Fox Corporation 20251113 0 66.35 66.64 65.27 65.44 3507900 65.1206 down down correct
FOXF.US Fox Factory Holding Corp 20251113 0 14.74 14.79 13.99 14.11 1104333 14.11 down down correct
FPAY.US FlexShopper Inc 20251113 0 0.0001 0.0079 0.0001 0.001 844 0.001 up up correct
FRAF.US Franklin Financial Services Corporation 20251113 0 49.01 49.4 48.43 48.81 17400 48.4696 down up incorrect
FRBA.US First Bank 20251113 0 15.62 15.82 15.62 15.74 65468 15.6571 up down incorrect
FRHC.US Freedom Holding Corp 20251113 0 138.5 139.865 136.71 137.55 65100 137.55 down down correct
FRME.US First Merchants Corporation 20251113 0 35.82 36.53 35.58 36.15 272124 35.4695 up up correct
FROG.US JFrog Ltd 20251113 0 61.31 61.768 58.44 59.58 1774200 59.58 down down correct
FROPX.US FROPX 20251113 0 16.78 16.78 16.78 16.78 0 15.9487
FRPH.US FRP Holdings Inc 20251113 0 23.97 24.26 23.765 23.99 89747 23.99 up up correct
FRPT.US Freshpet Inc 20251113 0 55.65 56.61 53.35 53.44 1058661 53.44 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251113 0 12.01 12.26 11.82 11.91 6682290 11.91 down up incorrect
FRST.US Primis Financial Corp 20251113 0 10.75 11.03 10.75 11.02 62186 10.9413 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251113 0 2.29 2.3031 2.18 2.19 7631 6.57 down down correct
FSBC.US Five Star Bancorp 20251113 0 34.86 35.32 34.49 34.7 68712 34.481 down down correct
FSBW.US FS Bancorp Inc 20251113 0 39.99 40.27 39.71 40.08 14585 39.8103 up up correct
FSEA.US First Seacoast Bancorp 20251113 0 11.59 11.59 11.59 11.59 0 11.59
FSFG.US First Savings Financial Group Inc 20251113 0 30.15 30.23 30.03 30.21 7885 30.0634 up down incorrect
FSLR.US First Solar Inc 20251113 0 267.52 269.77 255.84 256.59 2351467 256.59 down down correct
FSTR.US L.B. Foster Company 20251113 0 26.5 27.03 26.5 26.75 20552 26.75 up up correct
FSV.US FirstService Corporation 20251113 0 155.84 156.71 154.785 155.74 82111 155.4652 down down correct
FTCI.US FTC Solar Inc 20251113 0 11.38 11.45 10.6 11.03 696639 11.03 down down correct
FTDR.US Frontdoor Inc 20251113 0 51.36 51.62 50.56 51.51 690745 51.51 up up correct
FTEK.US Fuel Tech Inc 20251113 0 1.99 1.99 1.81 1.86 464342 1.86 down down correct
FTFT.US Future FinTech Group Inc 20251113 0 1.42 1.42 1.33 1.38 2275 5.52 down down correct
FTHM.US Fathom Holdings Inc 20251113 0 1.22 1.25 1.07 1.09 327480 1.09 down down correct
FTNT.US Fortinet Inc 20251113 0 81.45 82.55 80.945 81.03 4735261 81.03 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251113 0 8.56 8.66 8.56 8.65 7600 8.551 up up correct
FULC.US Fulcrum Therapeutics Inc 20251113 0 8.27 9.05 8.24 8.79 669600 8.79 up up correct
FULT.US Fulton Financial Corporation 20251113 0 17.66 17.87 17.53 17.65 1082816 17.4798 down down correct
FULTP.US Fulton Financial Corporation 20251113 0 19.65 19.769 19.487 19.65 7800 19.3216
FUNC.US First United Corporation 20251113 0 36.12 36.575 36.12 36.35 14214 36.1106 up up correct
FUND.US Sprott Focus Trust Inc 20251113 0 8.45 8.45 8.36 8.37 16500 8.1906 down down correct
FUSB.US First US Bancshares Inc 20251113 0 13.51 13.95 13.51 13.9 8596 13.8319 up up correct
FUTU.US Futu Holdings Limited 20251113 0 185.93 187.6392 176.77 179.68 1418059 179.68 down down correct
FVCB.US FVCBankcorp Inc 20251113 0 12.72 12.72 12.5 12.56 13587 12.5094 down down correct
FWONA.US Formula One Group 20251113 0 91.76 92.68 91.31 91.7 74600 91.7 down down correct
FWONK.US Formula One Group 20251113 0 101.04 102.505 100.42 100.73 885200 100.73 down down correct
FWRD.US Forward Air Corporation 20251113 0 22.34 22.55 21.14 21.23 917728 21.23 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251113 0 16.93 17.49 16.615 16.79 925149 16.79 down down correct
FXNC.US First National Corporation 20251113 0 23.8 24.365 23.75 24.1 13675 23.7836 up up correct
FYBR.US Frontier Communications Parent Inc 20251113 0 37.95 37.97 37.82 37.84 2953551 37.84 down down correct
GABC.US German American Bancorp Inc 20251113 0 39.2 39.71 39.03 39.51 75875 39.2323 up down incorrect
GAIA.US Gaia Inc 20251113 0 4.35 4.35 3.97 4.05 74925 4.05 down up incorrect
GAIN.US Gladstone Investment Corporation 20251113 0 13.98 14.02 13.82 13.84 88800 13.5229 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251113 0 24.97 25.15 24.935 25.15 4889 25.15 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251113 0 24.03 24.06 24.03 24.043 4300 24.043 up up correct
GALT.US Galectin Therapeutics Inc 20251113 0 5.87 5.9 5.2 5.53 482100 5.53 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251113 0 5.24 5.34 4.8079 5.25 6671797 5.25 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251113 0 0.536 0.55 0.5 0.509 6311200 0.509 down down correct
GANX.US Gain Therapeutics Inc 20251113 0 2.93 2.99 2.53 2.99 1997301 2.99 up up correct
GASS.US StealthGas Inc 20251113 0 6.76 6.83 6.72 6.79 46621 6.79 up up correct
GBCI.US Glacier Bancorp Inc 20251113 0 42.8 43.31 42.05 42.3 637100 41.975 down down correct
GBDC.US Golub Capital BDC Inc 20251113 0 14.02 14.135 13.79 13.87 1133487 13.4896 down down correct
GBIO.US Generation Bio Co 20251113 0 5.5 5.89 5.5 5.62 166947 5.62 up up correct
GBLI.US Global Indemnity Group LLC 20251113 0 28.55 28.65 28.2 28.2 9200 27.845 down down correct
GBNY.US Generations Bancorp NY Inc 20251113 0 16.86 16.88 16.86 16.86 1100 16.86
GBRGW.US Goldenbridge Acquisition Limited 20251113 0 0.0543 0.0683 0.0543 0.0683 1700 0.0683 up up correct
GCBC.US Greene County Bancorp Inc 20251113 0 22.76 22.76 22.05 22.15 5169 21.9565 down down correct
GCMG.US GCM Grosvenor Inc 20251113 0 11.52 11.555 11.49 11.5 1675500 11.2564 down down correct
GCMGW.US GCM Grosvenor Inc 20251113 0 0.06 0.06 0.0061 0.015 51333 0.015 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251113 0 22.58 22.58 22.58 22.58 0 22.285
GDEN.US Golden Entertainment Inc 20251113 0 29.68 30.14 29.56 29.58 681261 29.3125 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20251113 0 21.01 22 21.01 22 2354 22 up down incorrect
GDEVW.US Nexters Inc. Warrant 20251113 0 0.0225 0.0225 0.0225 0.0225 150 0.0225
GDRX.US GoodRx Holdings Inc 20251113 0 3.04 3.085 3.025 3.07 1987935 3.07 up down incorrect
GDS.US GDS Holdings Limited 20251113 0 31.28 31.28 30.05 30.6 2028565 30.6 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20251113 0 8.45 8.5 8.14 8.27 1397210 8.27 down up incorrect
GECC.US Great Elm Capital Corporation 20251113 0 8 8.08 7.735 7.8 66060 7.4262 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251113 0 25.24 25.25 25.24 25.25 300 24.8797 up up correct
GEG.US Great Elm Group Inc 20251113 0 2.41 2.47 2.35 2.47 49300 2.47 up up correct
GENC.US Gencor Industries Inc 20251113 0 13.34 13.83 13.34 13.55 10591 13.55 up down incorrect
GEOS.US Geospace Technologies Corporation 20251113 0 26.76 27.21 23.83 24.18 191836 24.18 down up incorrect
GERN.US Geron Corporation 20251113 0 1.24 1.245 1.145 1.15 7533222 1.15 down down correct
GEVO.US Gevo Inc 20251113 0 2.08 2.0832 1.965 2 3699355 2 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251113 0 0.888 0.9 0.82 0.875 324100 0.875 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251113 0 33.88 33.93 32.27 32.72 4740892 32.72 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251113 0 55.06 55.99 52.32 53.6 1312500 52.9985 down down correct
GH.US Guardant Health Inc 20251113 0 96.82 98.17 93.51 94.13 2152322 94.13 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251113 0 14.78 15.03 13.35 13.72 1423728 13.72 down down correct
GIFI.US Gulf Island Fabrication Inc 20251113 0 11.77 11.78 11.76 11.77 315537 11.77
GIGGU.US GigCapital4 Inc 20251113 0 11.5 11.5 11.5 11.5 400 11.5
GIGGW.US GigCapital4 Inc 20251113 0 0.7 0.7106 0.5875 0.605 82500 0.605 down down correct
GIGM.US GigaMedia Limited 20251113 0 1.52 1.52 1.52 1.52 647 1.52
GIII.US G 20251113 0 28.57 29.01 28.15 28.23 239251 28.1401 down down correct
GILD.US Gilead Sciences Inc 20251113 0 123.75 127.68 123.6 125.2 9253823 124.3785 up up correct
GILT.US Gilat Satellite Networks Ltd 20251113 0 13.33 13.5 12.06 12.24 1162700 12.24 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251113 0 1.06 1.09 1.01 1.03 107221 1.03 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251113 0 0.0511 0.0511 0.0511 0.0511 1531 0.0511
GIREX.US Griffin Institutional Access Real Estate 20251113 0 24.38 24.38 24.38 24.38 0 24.0623
GLAD.US Gladstone Capital Corporation 20251113 0 19.32 19.49 19.2 19.42 179121 18.8392 up up correct
GLBE.US Global 20251113 0 36.4 36.74 35.57 35.64 1185688 35.64 down down correct
GLBS.US Globus Maritime Limited 20251113 0 1.2 1.23 1.18 1.2 60400 1.2
GLBZ.US Glen Burnie Bancorp 20251113 0 4.51 4.792 4.395 4.77 24072 4.77 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251113 0 12.83 12.83 12.32 12.51 388331 12.51 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251113 0 1.15 1.15 1.04 1.07 113063 1.07 down down correct
GLNG.US Golar LNG Limited 20251113 0 37.94 38.14 37.665 37.93 1333923 37.6829 down down correct
GLPG.US Galapagos NV 20251113 0 31.9 32.02 31.05 31.49 236229 31.49 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20251113 0 44.51 44.945 44.46 44.62 1631524 43.8063 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20251113 0 13.03 13.33 13.03 13.3 129854 13.3 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251113 0 23.92 23.92 23.92 23.92 0 23.6081
GLSI.US Greenwich LifeSciences Inc 20251113 0 8.33 8.37 7.94 8.2 104812 8.2 down up incorrect
GLTO.US Galecto Inc 20251113 0 23.48 29.03 22 27.84 2001756 27.84 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251113 0 13.99 14.35 13.73 14.32 1023113 14.32 up up correct
GMBL.US Esports Entertainment Group Inc 20251113 0 0.37 0.37 0.37 0.37 0 0.37
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251113 0 0.055 0.055 0.055 0.055 200 0.055
GNFT.US Genfit SA 20251113 0 4.28 4.32 4.1 4.15 16076 4.15 down down correct
GNLN.US Greenlane Holdings Inc 20251113 0 2.91 3.1 2.9 3 84400 3 up up correct
GNPX.US Genprex Inc 20251113 0 4.6 4.6891 4.05 4.14 289317 4.14 down down correct
GNSS.US Genasys Inc 20251113 0 2.38 2.4 2.25 2.27 186055 2.27 down down correct
GNTX.US Gentex Corporation 20251113 0 23.27 23.68 23.1639 23.28 3223370 23.1659 up up correct
GO.US Grocery Outlet Holding Corp 20251113 0 11.38 11.57 11.14 11.19 1996600 11.19 down down correct
GOCO.US GoHealth Inc 20251113 0 3.3 3.3 2.525 2.605 219544 2.605 down up incorrect
GOGO.US Gogo Inc 20251113 0 7.17 7.245 7.03 7.14 1771371 7.14 down down correct
GOOD.US Gladstone Commercial Corporation 20251113 0 11.19 11.3832 11.185 11.27 514256 10.8761 up up correct
GOODN.US Gladstone Commercial Corporation 20251113 0 22.12 22.33 22.1 22.1 2500 21.57 down down correct
GOOG.US Alphabet Inc 20251113 0 282.985 283.51 278 279.12 18060200 278.938 down down correct
GOOGL.US Alphabet Inc 20251113 0 282.34 282.84 277.24 278.57 29494039 278.3879 down down correct
GOSS.US Gossamer Bio Inc 20251113 0 2.65 2.662 2.5 2.51 2324400 2.51 down down correct
GOVX.US GeoVax Labs Inc 20251113 0 0.499 0.5 0.454 0.469 39056 11.725 down down correct
GP.US GreenPower Motor Company Inc 20251113 0 1.65 1.66 1.55 1.6 14900 1.6 down down correct
GPRE.US Green Plains Inc 20251113 0 9.67 9.8 9.31 9.5 1447638 9.5 down down correct
GPRO.US GoPro Inc 20251113 0 1.615 1.63 1.49 1.51 4145081 1.51 down down correct
GRBK.US Green Brick Partners Inc 20251113 0 64.08 65.12 63.63 63.7 197100 63.7 down down correct
GREE.US Greenidge Generation Holdings Inc 20251113 0 1.71 1.74 1.42 1.42 1424400 1.42 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251113 0 16.99 16.99 15.74 15.9 5000 15.5125 down down correct
GRFS.US Grifols S.A 20251113 0 8.77 8.88 8.6 8.7 600260 8.7 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251113 0 25.02 25.02 25.02 25.02 0 24.6935
GRIN.US Grindrod Shipping Holdings Ltd 20251113 0 27.58 27.58 27.18 27.235 5900 27.2176 down down correct
GRMN.US Garmin Ltd 20251113 0 199.45 199.95 194.72 195.06 1139700 194.2272 down down correct
GRNQ.US Greenpro Capital Corp 20251113 0 1.83 1.83 1.73 1.73 17933 1.73 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251113 0 2.58 2.58 2.38 2.38 30830 2.3595 down down correct
GRPN.US Groupon Inc 20251113 0 19.02 19.4 18.36 18.51 1156800 18.51 down down correct
GRTX.US Galera Therapeutics Inc 20251113 0 0.0243 0.0243 0.0237 0.0237 331 0.0237 down up incorrect
GRVY.US Gravity Co. Ltd 20251113 0 60 60 58.26 58.78 10527 58.78 down down correct
GRWG.US GrowGeneration Corp 20251113 0 1.72 1.73 1.59 1.65 679053 1.65 down down correct
GSBC.US Great Southern Bancorp Inc 20251113 0 57.45 58.8 57.45 58.75 63512 58.3466 up up correct
GSHD.US Goosehead Insurance Inc 20251113 0 69.87 71.48 69.525 70.15 288941 70.15 up down incorrect
GSIT.US GSI Technology Inc 20251113 0 8.24 8.24 7.36 7.51 1511105 7.51 down up incorrect
GSM.US Ferroglobe PLC 20251113 0 3.78 3.865 3.67 3.82 2284298 3.8085 up up correct
GSRDX.US GSRDX 20251113 0 7.4 7.4 7.4 7.4 0 7.2508
GSREX.US GSREX 20251113 0 7.4 7.4 7.4 7.4 0 7.2645
GSRHX.US GSRHX 20251113 0 7.86 7.86 7.86 7.86 0 7.706
GSRJX.US GSRJX 20251113 0 7.41 7.41 7.41 7.41 0 7.2658
GSRQX.US GSRQX 20251113 0 7.56 7.56 7.56 7.56 0 7.4108
GT.US The Goodyear Tire & Rubber Company 20251113 0 7.59 7.76 7.51 7.59 7677900 7.59
GTBP.US GT Biopharma Inc 20251113 0 0.702 0.76 0.696 0.73 1259000 0.73 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20251113 0 1.27 1.27 1.11 1.14 291500 1.14 down up incorrect
GTIM.US Good Times Restaurants Inc 20251113 0 1.3529 1.3674 1.27 1.3191 98848 1.3191 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251113 0 46 46.075 43.56 43.97 3298200 43.97 down down correct
GTX.US Garrett Motion Inc 20251113 0 17.14 17.445 17.015 17.07 3555500 16.9206 down up incorrect
GURE.US Gulf Resources Inc 20251113 0 3.23 3.92 3.23 3.74 9336 3.74 up up correct
GWRS.US Global Water Resources Inc 20251113 0 9.7 9.837 9.0901 9.11 103852 9.0329 down down correct
GYRO.US Gyrodyne LLC 20251113 0 9.25 9.25 9.25 9.25 0 9.25
HAFC.US Hanmi Financial Corporation 20251113 0 26.7 27.3 26.7 26.9 170207 26.6319 up up correct
HAIN.US The Hain Celestial Group Inc 20251113 0 1.41 1.44 1.36 1.39 1238652 1.39 down down correct
HALL.US Hallmark Financial Services Inc 20251113 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251113 0 70.31 72.66 70.22 71.19 3507000 71.19 up up correct
HAS.US Hasbro Inc 20251113 0 78.72 79.6 78.53 78.9 1963400 77.6384 up up correct
HBAN.US Huntington Bancshares Incorporated 20251113 0 15.85 15.99 15.67 15.71 25657730 15.5728 down down correct
HBANM.US Huntington Bancshares Incorporated 20251113 0 23.08 23.35 23.05 23.05 6500 22.3424 down down correct
HBANP.US Huntington Bancshares Incorporated 20251113 0 17.83 17.83 17.54 17.57 46779 17.284 down down correct
HBCP.US Home Bancorp Inc 20251113 0 54.55 55.5499 54.195 54.75 39607 54.4808 up up correct
HBIO.US Harvard Bioscience Inc 20251113 0 0.615 0.6264 0.5619 0.5822 1049589 0.5822 down down correct
HBNC.US Horizon Bancorp Inc 20251113 0 16.03 16.31 15.995 16.08 171168 15.9283 up up correct
HBT.US HBT Financial Inc 20251113 0 23.645 24.02 23.27 23.69 31100 23.5054 up up correct
HCAT.US Health Catalyst Inc 20251113 0 2.46 2.55 2.2 2.35 1732980 2.35 down up incorrect
HCKT.US The Hackett Group Inc 20251113 0 18.46 18.6 18.265 18.32 403955 18.2097 down down correct
HCM.US HUTCHMED (China) Limited 20251113 0 15.28 15.36 15.1 15.18 25337 15.18 down down correct
HCSG.US Healthcare Services Group Inc 20251113 0 17.35 17.6 17.19 17.335 397343 17.335 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251113 0 2.53 2.57 2.15 2.18 10003 130.8 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251113 0 2.59 2.5955 2.34 2.49 42356 2.49 down down correct
HDSN.US Hudson Technologies Inc 20251113 0 7.14 7.17 6.85 6.86 374561 6.86 down down correct
HELE.US Helen of Troy Limited 20251113 0 19.71 20.45 19.01 19.07 783083 19.07 down down correct
HEPS.US D 20251113 0 2.32 2.34 2.29 2.32 199396 2.32
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251113 0 15.6 15.6 15.25 15.25 1737 15.1371 down down correct
HFFG.US HF Foods Group Inc 20251113 0 2.3 2.3 2.21 2.24 85546 2.24 down down correct
HFWA.US Heritage Financial Corporation 20251113 0 22.28 22.52 22.065 22.2 115272 21.995 down up incorrect
HGBL.US Heritage Global Inc 20251113 0 1.3 1.31 1.25 1.28 63700 1.28 down up incorrect
HIFS.US Hingham Institution for Savings 20251113 0 283.24 286.22 270.45 273.97 100168 272.6289 down up incorrect
HIHO.US Highway Holdings Limited 20251113 0 1.44 1.44 1.41 1.42 13546 1.42 down up incorrect
HIMX.US Himax Technologies Inc 20251113 0 7.52 7.56 7.28 7.38 796259 7.38 down down correct
HITI.US High Tide Inc. Common Shares 20251113 0 2.95 2.95 2.85 2.87 291789 2.87 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251113 0 3.96 4.04 3.6403 3.66 20215289 3.66 down down correct
HLIT.US Harmonic Inc 20251113 0 10.26 10.33 9.5 9.61 1027979 9.61 down down correct
HLMN.US Hillman Solutions Corp 20251113 0 8.63 8.72 8.475 8.56 992777 8.56 down down correct
HLNE.US Hamilton Lane Incorporated 20251113 0 133.55 134.635 130.68 131.15 582348 130.6203 down down correct
HNNA.US Hennessy Advisors Inc 20251113 0 9.965 10 9.93 9.986 1688 9.8374 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251113 0 24.78 24.78 24.78 24.78 0 24.4779
HNRG.US Hallador Energy Company 20251113 0 22.38 23.27 20.53 20.95 672571 20.95 down down correct
HNST.US The Honest Company Inc 20251113 0 2.71 2.75 2.56 2.59 4637738 2.59 down down correct
HOFT.US Hooker Furniture Corporation 20251113 0 9.83 10.33 9.83 10.3 22839 10.1891 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251113 0 0.449 0.53 0.432 0.432 13700 0.432 down down correct
HOLX.US Hologic Inc 20251113 0 74.56 74.615 74.25 74.26 2880691 74.26 down down correct
HON.US Honeywell International Inc 20251113 0 201.27 203.04 199.53 199.87 4162200 197.6985 down down correct
HONE.US HarborOne Bancorp Inc 20251113 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251113 0 129.87 130.15 119.47 121.53 36727300 121.53 down down correct
HOOK.US HOOKIPA Pharma Inc 20251113 0 0.86 0.874 0.86 0.874 1500 0.874 up up correct
HOPE.US Hope Bancorp Inc 20251113 0 10.35 10.5 10.285 10.33 716593 10.2149 down down correct
HOTH.US Hoth Therapeutics Inc 20251113 0 1.23 1.27 1.15 1.18 312400 1.18 down down correct
HOWL.US Werewolf Therapeutics Inc 20251113 0 1.07 1.09 0.9 0.9277 966458 0.9277 down down correct
HPK.US HighPeak Energy Inc 20251113 0 5.96 6.185 5.845 5.89 445400 5.8549 down down correct
HQI.US HireQuest Inc 20251113 0 9.7 9.76 9.15 9.49 13000 9.376 down up incorrect
HQY.US HealthEquity Inc 20251113 0 100.03 101 98.88 99.5 852654 99.5 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251113 0 33.88 34.35 33.735 34.29 760100 34.29 up up correct
HROW.US Harrow Health Inc 20251113 0 38.09 39.85 37.81 37.89 854500 37.89 down down correct
HRTX.US Heron Therapeutics Inc 20251113 0 1.1 1.12 1.09 1.11 1636532 1.11 up up correct
HRZN.US Horizon Technology Finance Corporation 20251113 0 6.72 6.74 6.59 6.64 656207 6.2112 down down correct
HSDT.US Helius Medical Technologies Inc 20251113 0 5.07 5.11 4.33 4.91 1130300 4.91 down down correct
HSIC.US Henry Schein Inc 20251113 0 72.51 73.565 72.26 73.34 1447768 73.34 up up correct
HSII.US Heidrick & Struggles International Inc 20251113 0 58.77 58.77 58.61 58.63 371447 58.63 down down correct
HST.US Host Hotels & Resorts Inc 20251113 0 17.97 18.03 17.46 17.57 9418800 17.2338 down up incorrect
HSTM.US HealthStream Inc 20251113 0 24.5 24.715 24.365 24.57 157502 24.5389 up up correct
HTBK.US Heritage Commerce Corp 20251113 0 10.67 10.75 10.5035 10.56 240838 10.4579 down down correct
HTHT.US Huazhu Group Limited 20251113 0 45.44 45.7 44.72 44.99 3842231 44.99 down up incorrect
HTLD.US Heartland Express Inc 20251113 0 7.68 7.76 7.51 7.6 572875 7.5835 down down correct
HTOO.US Fusion Fuel Green PLC 20251113 0 4.04 4.26 3.98 4.15 14200 4.15 up up correct
HTOOW.US Fusion Fuel Green PLC 20251113 0 0.0178 0.0238 0.0115 0.0192 132358 0.0192 up up correct
HUBG.US Hub Group Inc 20251113 0 35.88 36.22 35.27 35.6 498837 35.4878 down down correct
HUDI.US Huadi International Group Co. Ltd 20251113 0 1.22 1.3 1.2 1.23 12050 1.23 up up correct
HUIZ.US Huize Holding Limited 20251113 0 3.16 3.29 3.09 3.2 7400 3.2 up up correct
HUMA.US Humacyte Inc 20251113 0 1.23 1.27 1.17 1.19 7169139 1.19 down down correct
HUMAW.US Humacyte Inc 20251113 0 0.1765 0.22 0.148 0.19 23786 0.19 up up correct
HURC.US Hurco Companies Inc 20251113 0 16.75 16.81 16.505 16.58 18464 16.58 down down correct
HURN.US Huron Consulting Group Inc 20251113 0 166.17 166.17 160.52 161.77 118831 161.77 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251113 0 39.17 41.39 35.72 36.02 12287800 36.02 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20251113 0 31.41 31.955 31.41 31.79 5338 31.6023 up up correct
HWC.US Hancock Whitney Corporation 20251113 0 59.04 59.58 58.43 58.81 957500 57.9525 down down correct
HWCPZ.US HWCPZ 20251113 0 24.095 24.095 23.76 23.88 5100 23.103 down down correct
HWKN.US Hawkins Inc 20251113 0 132.59 132.9455 127.02 127.75 152818 127.3919 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251113 0 11.35 11.35 11.32 11.32 25500 11.32 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20251113 0 1.81 1.93 1.81 1.82 18100 1.82 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20251113 0 8.99 9.65 8.83 9.14 2113700 9.14 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251113 0 11.94 12.53 11.89 12.04 861770 12.04 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251113 0 10.26 10.27 10.255 10.26 893673 10.26
IBCP.US Independent Bank Corporation 20251113 0 31.08 31.315 30.81 31.07 118708 29.8507 down down correct
IBEX.US IBEX Limited 20251113 0 36.5 36.73 35.66 35.98 87241 35.98 down down correct
IBKR.US Interactive Brokers Group Inc 20251113 0 72.52 72.52 66.74 67.04 6274100 66.8857 down up incorrect
IBOC.US International Bancshares Corporation 20251113 0 65.14 65.995 64.37 65.19 228856 64.5327 up down incorrect
IBRX.US ImmunityBio Inc 20251113 0 2.03 2.065 1.97 2 9234000 2 down up incorrect
ICCC.US ImmuCell Corporation 20251113 0 6.251 6.2529 5.95 6.05 6415 6.05 down up incorrect
ICCM.US Icecure Medical 20251113 0 0.71 0.715 0.6911 0.71 375128 0.71
ICFI.US ICF International Inc 20251113 0 79.22 80.805 78.725 79.24 157890 79.1101 up up correct
ICHR.US Ichor Holdings Ltd 20251113 0 16.14 16.2201 14.63 14.88 1132956 14.88 down down correct
ICLR.US ICON Public Limited Company 20251113 0 161.25 166.32 161.25 163.45 453392 163.45 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251113 0 2.73 2.8 2.69 2.74 53400 2.6142 up up correct
ICUI.US ICU Medical Inc 20251113 0 138.03 141.4699 137.25 138.53 255090 138.53 up up correct
IDCC.US InterDigital Inc 20251113 0 350.67 352.355 341.47 345.88 237501 345.1091 down down correct
IDN.US Intellicheck Inc 20251113 0 5.65 6.95 5.595 6.18 11196460 6.18 up up correct
IDXX.US IDEXX Laboratories Inc 20251113 0 709.83 715.89 698.18 701.48 473431 701.48 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20251113 0 31.57 32.46 31.45 31.82 961300 31.82 up down incorrect
IEP.US Icahn Enterprises L.P 20251113 0 9.02 9.06 8.6 8.78 1799900 8.2783 down down correct
IESC.US IES Holdings Inc 20251113 0 385 385 356.32 358.36 140041 358.36 down down correct
IFBD.US Infobird Co. Ltd 20251113 0 1.1587 1.18 1.1301 1.15 16819 1.15 down down correct
IFMK.US iFresh Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251113 0 1.42 1.52 1.25 1.27 5168466 1.27 down down correct
IGIC.US International General Insurance Holdings Ltd 20251113 0 22.95 23.49 22.95 23.46 75751 23.4131 up up correct
IHRT.US iHeartMedia Inc 20251113 0 4.18 4.455 4.06 4.18 1924629 4.18
III.US Information Services Group Inc 20251113 0 5.43 5.43 5.185 5.25 298713 5.2091 down down correct
IIIV.US i3 Verticals Inc 20251113 0 29.15 29.28 28.4 28.54 272513 28.54 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251113 0 0.99 0.99 0.93 0.95 132460 0.95 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251113 0 0.33 0.33 0.33 0.33 500 0.33
IKT.US Inhibikase Therapeutics Inc 20251113 0 1.59 1.62 1.57 1.6 39024 1.6 up up correct
ILMN.US Illumina Inc 20251113 0 120.21 123.65 119.04 119.93 1566100 119.93 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20251113 0 5.61 5.7136 5.49 5.53 193246 5.4805 down up incorrect
IMAB.US I 20251113 0 4.18 4.33 4.03 4.17 421553 4.17 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251113 0 10.01 10.01 10.01 10.01 400 10.01
IMCC.US IM Cannabis Corp 20251113 0 1.4 1.455 1.27 1.31 101041 1.31 down up incorrect
IMCR.US Immunocore Holdings plc 20251113 0 35 36.385 34.3 35.37 223172 35.37 up down incorrect
IMKTA.US Ingles Markets Incorporated 20251113 0 73.21 73.74 73.06 73.34 91013 73.1642 up up correct
IMMP.US Immutep Limited 20251113 0 1.78 1.88 1.775 1.84 309498 1.84 up up correct
IMMR.US Immersion Corporation 20251113 0 6.75 6.75 6.44 6.47 442771 6.396 down down correct
IMNM.US Immunome Inc 20251113 0 17.55 17.55 16.51 16.51 1914000 16.51 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251113 0 27.55 28.0957 27.55 27.89 29575 27.89 up up correct
IMRA.US IMARA Inc 20251113 0 25.09 25.09 23.1032 23.1032 3409 18.7611 down down correct
IMRN.US Immuron Limited 20251113 0 1.56 1.63 1.56 1.56 36262 1.56
IMRX.US Immuneering Corporation 20251113 0 6.82 7.57 6.318 6.45 3303139 6.45 down down correct
IMTE.US Integrated Media Technology Limited 20251113 0 0.82 0.955 0.78 0.918 313700 0.918 up up correct
IMTX.US Immatics N.V 20251113 0 10.62 10.64 9.87 9.98 867356 9.98 down down correct
IMUX.US Immunic Inc 20251113 0 0.78 0.78 0.7 0.713 1397400 0.713 down down correct
IMVT.US Immunovant Inc 20251113 0 23.24 23.98 22.415 22.82 1214500 22.82 down up incorrect
IMXI.US International Money Express Inc 20251113 0 15.07 15.11 15.045 15.11 310930 15.11 up down incorrect
INAB.US IN8bio Inc. Common Stock 20251113 0 1.67 1.77 1.6236 1.64 60805 1.64 down up incorrect
INBK.US First Internet Bancorp 20251113 0 18.17 18.46 18.06 18.25 64923 18.196 up down incorrect
INBKZ.US INBKZ 20251113 0 24.6 24.85 24.6 24.6 2200 23.5847
INBX.US Inhibrx Inc 20251113 0 73 81.6 72 74.62 381800 74.62 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251113 0 1.4 1.4 1.3401 1.37 14789 1.37 down down correct
INCY.US Incyte Corporation 20251113 0 107.27 107.76 105.03 105.41 2151938 105.41 down up incorrect
INDB.US Independent Bank Corp 20251113 0 69.43 70.265 68.605 69.01 292706 68.472 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20251113 0 4.18 4.2 3.78 3.94 5774000 3.94 down down correct
INDP.US Indaptus Therapeutics Inc 20251113 0 2.81 2.97 2.8 2.96 25400 2.96 up up correct
INGN.US Inogen Inc 20251113 0 7.05 7.1 6.85 6.88 176818 6.88 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251113 0 13.91 14.15 13.085 13.22 18900 13.22 down down correct
INM.US InMed Pharmaceuticals Inc 20251113 0 1.89 1.91 1.715 1.81 223046 1.81 down down correct
INMB.US INmune Bio Inc 20251113 0 1.5 1.52 1.415 1.43 325275 1.43 down down correct
INMD.US InMode Ltd 20251113 0 14.52 14.65 14.255 14.3 432550 14.3 down down correct
INN.US PF 20251113 0 20.4 20.42 20 20 6477 19.2384 down up incorrect
INNV.US InnovAge Holding Corp 20251113 0 5.64 5.83 5.135 5.36 381374 5.36 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20251113 0 1.97 2.02 1.93 1.95 951300 1.95 down down correct
INOD.US Innodata Inc 20251113 0 60.37 60.6 55.58 56.8 1989429 56.8 down down correct
INOV.US Inovalon Holdings Inc 20251113 0 34.33 34.33 33.932 33.97 46500 33.97 down down correct
INSE.US Inspired Entertainment Inc 20251113 0 8.23 8.42 7.76 7.82 85100 7.82 down down correct
INSG.US Inseego Corp 20251113 0 12.29 12.39 11.43 11.61 385400 11.61 down down correct
INSM.US Insmed Incorporated 20251113 0 193.78 196.465 190.58 190.96 2163757 190.96 down down correct
INTA.US Intapp Inc. Common Stock 20251113 0 42.15 43.6 42.15 42.28 1363600 42.28 up up correct
INTC.US Intel Corporation 20251113 0 37.27 37.31 35.45 35.91 95593172 35.91 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251113 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251113 0 36.58 36.72 34.01 34.01 15600 34.01 down down correct
INTU.US Intuit Inc 20251113 0 655.51 662.58 649 650.11 1779518 648.9149 down down correct
INTZ.US Intrusion Inc 20251113 0 1.6 1.615 1.4 1.4 324934 1.4 down down correct
INVA.US Innoviva Inc 20251113 0 22.29 22.76 21.85 22.2 1094536 22.2 down down correct
INVE.US Identiv Inc 20251113 0 3.71 3.71 3.5 3.52 33093 3.52 down down correct
INVZ.US Innoviz Technologies Ltd 20251113 0 1.48 1.51 1.37 1.38 5537098 1.38 down down correct
INVZW.US Innoviz Technologies Ltd 20251113 0 0.0456 0.0456 0.0367 0.039 41980 0.039 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251113 0 0.8429 0.8557 0.8 0.8137 549227 0.8137 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251113 0 72.56 73.045 68.22 69.84 11502846 69.84 down down correct
IOSP.US Innospec Inc 20251113 0 74.5 76.1499 74.23 74.77 132618 73.8694 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251113 0 2.52 2.56 2.41 2.41 11331100 2.41 down down correct
IPAR.US Inter Parfums Inc 20251113 0 88.5 90.1199 87.15 87.48 148189 86.6488 down up incorrect
IPDN.US Professional Diversity Network Inc 20251113 0 2.22 2.22 2.07 2.09 102535 2.09 down up incorrect
IPGP.US IPG Photonics Corporation 20251113 0 84.93 85.15 81.29 81.67 394594 81.67 down down correct
IPHA.US Innate Pharma S.A 20251113 0 1.94 1.94 1.8 1.82 40914 1.82 down down correct
IPSC.US Century Therapeutics Inc. 20251113 0 0.5301 0.5398 0.4588 0.4645 2826151 0.4645 down down correct
IPW.US iPower Inc. 20251113 0 9.74 9.9899 9.04 9.645 15363 9.645 down down correct
IPWR.US Ideal Power Inc 20251113 0 5.05 5.095 3.63 3.71 124500 3.71 down down correct
IQ.US iQIYI Inc 20251113 0 2.18 2.2 2.1 2.11 7869970 2.11 down down correct
IRBT.US iRobot Corporation 20251113 0 2.05 2.0529 1.95 1.98 1951295 1.98 down down correct
IRDM.US Iridium Communications Inc 20251113 0 16.67 17.02 16.48 16.69 1983320 16.5563 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251113 0 52.75 53.37 48.03 48.65 49348200 48.65 down down correct
IRIX.US IRIDEX Corporation 20251113 0 0.95 0.9594 0.8688 0.8874 217116 0.8874 down down correct
IRMD.US IRadimed Corporation 20251113 0 85.55 86.9099 84.05 84.5 48725 83.7327 down down correct
IROQ.US IF Bancorp Inc 20251113 0 25.86 25.86 25.74 25.75 27413 25.75 down down correct
IRTC.US iRhythm Technologies Inc 20251113 0 183.3 184.49 168.5 168.5 653474 168.5 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251113 0 3.05 3.525 3.02 3.37 4597790 3.37 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251113 0 0.604 0.635 0.5617 0.6197 181400 0.6197 up up correct
ISRG.US Intuitive Surgical Inc 20251113 0 566.86 573.3221 561 565.51 2116672 565.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20251113 0 8.86 8.9099 8.555 8.62 174408 8.62 down down correct
ISTR.US Investar Holding Corporation 20251113 0 24.13 24.205 23.7 23.88 26517 23.7823 down down correct
ITIC.US Investors Title Company 20251113 0 279.92 283 277.94 279.8 11905 270.5907 down down correct
ITRI.US Itron Inc 20251113 0 103.93 104.475 98.92 99.47 1034002 99.47 down down correct
ITRM.US Iterum Therapeutics plc 20251113 0 0.598 0.606 0.56 0.56 1093300 0.56 down down correct
ITRN.US Ituran Location and Control Ltd 20251113 0 37.95 38.0799 36.95 37.03 40077 36.6032 down down correct
IVA.US Inventiva S.A 20251113 0 4 4.07 3.55 3.82 1310988 3.82 down down correct
IZEA.US IZEA Worldwide Inc 20251113 0 4.64 5.1 4.31 4.89 627779 4.89 up up correct
JACK.US Jack in the Box Inc 20251113 0 15.05 15.83 15.04 15.2 826977 15.2 up up correct
JAGX.US Jaguar Health Inc 20251113 0 1.73 1.79 1.67 1.7 38100 1.7 down down correct
JAKK.US JAKKS Pacific Inc 20251113 0 16.97 17.29 16.56 16.92 105294 16.4811 down down correct
JAMF.US Jamf Holding Corp 20251113 0 12.89 12.9 12.87 12.87 1748759 12.87 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251113 0 28.09 28.7 26.96 27.46 787200 27.46 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251113 0 136.72 141.83 136.56 141.71 859100 141.71 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251113 0 168.32 170.04 165.475 166.31 733378 165.9777 down down correct
JBLU.US JetBlue Airways Corporation 20251113 0 4.38 4.46 4.295 4.32 15238620 4.32 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251113 0 67.95 68.44 67.56 67.85 37966 66.9158 down down correct
JD.US JD.com Inc 20251113 0 31.445 31.8 30.18 30.71 31428200 30.71 down up incorrect
JFIN.US Jiayin Group Inc 20251113 0 9.18 9.37 8.84 8.88 44823 8.88 down up incorrect
JFU.US 9F Inc 20251113 0 4.48 4.58 4.48 4.58 1840 4.58 up down incorrect
JG.US Aurora Mobile Limited 20251113 0 7.11 7.11 6.48 6.51 16592 6.51 down down correct
JJSF.US J & J Snack Foods Corp 20251113 0 82.23 83.29 82.01 82.57 204226 81.8744 up up correct
JKHY.US Jack Henry & Associates Inc 20251113 0 166.42 168.43 165.03 165.27 814400 164.1232 down down correct
JOUT.US Johnson Outdoors Inc 20251113 0 38.85 39.505 38.06 38.42 36483 38.1348 down down correct
JPM.US PM 20251113 0 18.61 18.62 18.35 18.4 122672 18.1425 down down correct
JRSH.US Jerash Holdings (US) Inc 20251113 0 3.3129 3.3129 3.18 3.21 24717 3.1102 down down correct
JRVR.US James River Group Holdings Ltd 20251113 0 5.58 5.73 5.545 5.59 213908 5.5817 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251113 0 19.34 19.35 18.94 19.167 9821 18.8036 down up incorrect
JSPR.US Jasper Therapeutics Inc 20251113 0 1.77 1.77 1.56 1.61 480100 1.61 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20251113 0 0.125 0.13 0.1235 0.125 5757 0.125
JVA.US Coffee Holding Co. Inc 20251113 0 3.99 4.1343 3.7601 3.83 26692 3.7305 down down correct
JWEL.US Jowell Global Ltd 20251113 0 1.95 1.95 1.86 1.88 16400 1.88 down down correct
JYNT.US The Joint Corp 20251113 0 8.27 8.39 8.08 8.26 158407 8.26 down down correct
JZXN.US Jiuzi Holdings Inc 20251113 0 0.24 0.252 0.222 0.23 43638 9.2 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20251113 0 0.73 0.73 0.64 0.658 218294 0.658 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251113 0 95.16 95.795 92.05 93.58 158964 93.0308 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251113 0 13.09 13.36 12.88 13.09 1302019 13.09
KARO.US Karooooo Ltd 20251113 0 45.31 45.72 44.52 45.11 36979 45.11 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251113 0 0.5581 0.5925 0.53 0.578 141357 0.578 up up correct
KBNT.US Kubient Inc 20251113 0 0.0003 0.0003 0.0003 0.0003 800 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251113 0 11.64 11.64 11.09 11.15 1695800 11.15 down down correct
KDP.US Keurig Dr Pepper Inc 20251113 0 26.88 27.16 26.79 27 25615000 26.7783 up up correct
KE.US Kimball Electronics Inc 20251113 0 29.45 29.45 28.18 28.33 241608 28.33 down down correct
KELYA.US Kelly Services Inc 20251113 0 8.53 9.2 8.53 8.72 846211 8.5734 up up correct
KELYB.US Kelly Services Inc 20251113 0 9.1 9.1 9.1 9.1 0 8.9823
KEQU.US Kewaunee Scientific Corporation 20251113 0 40.04 40.3999 39.46 40.05 7011 40.05 up up correct
KFFB.US Kentucky First Federal Bancorp 20251113 0 4.1 4.33 4.1 4.33 6828 4.33 up up correct
KFRC.US Kforce Inc 20251113 0 30.86 31.47 29.9 30.25 275600 29.4241 down down correct
KHC.US The Kraft Heinz Company 20251113 0 24.73 25.21 24.71 24.96 17991000 24.1644 up up correct
KIDS.US OrthoPediatrics Corp 20251113 0 17.07 17.07 16.62 16.92 104929 16.92 down down correct
KINS.US Kingstone Companies Inc 20251113 0 15.05 15.06 14.58 14.67 113181 14.6248 down up incorrect
KLAC.US KLA Corporation 20251113 0 1187.16 1192.77 1148.71 1161.72 1203500 1158.2691 down down correct
KLDO.US Kaleido Biosciences Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251113 0 38.58 38.74 37.2 37.62 274575 37.4515 down down correct
KLTR.US Kaltura Inc. Common Stock 20251113 0 1.71 1.88 1.71 1.79 1583996 1.79 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251113 0 1.76 1.81 1.58 1.64 125213 1.64 down down correct
KMDA.US Kamada Ltd 20251113 0 7.32 7.33 7.05 7.08 80910 7.08 down down correct
KNDI.US Kandi Technologies Group Inc 20251113 0 1.03 1.04 1.01 1.02 95819 1.02 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251113 0 40.66 40.89 40.09 40.29 264631 40.29 down down correct
KNSL.US Kinsale Capital Group Inc 20251113 0 397 400.215 391.89 392.83 105200 392.3918 down down correct
KOD.US Kodiak Sciences Inc 20251113 0 20 20.18 18.05 18.87 501961 18.87 down down correct
KOPN.US Kopin Corporation 20251113 0 2.79 2.83 2.495 2.57 5552297 2.57 down down correct
KOSS.US Koss Corporation 20251113 0 4.99 4.99 4.75 4.8 21500 4.8 down down correct
KPLT.US Katapult Holdings Inc 20251113 0 6.4 6.77 6.0804 6.195 136167 6.195 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251113 0 0.0063 0.0064 0.0057 0.0063 44901 0.0063
KPRX.US Kiora Pharmaceuticals Inc 20251113 0 2.29 2.293 2.195 2.195 36900 2.195 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251113 0 5.55 5.7 5.3456 5.5 56838 5.5 down down correct
KRKR.US 36Kr Holdings Inc 20251113 0 5.04 5.57 5.04 5.57 3785 5.57 up up correct
KRMD.US Repro Med Systems Inc 20251113 0 4 4.49 3.85 4.35 388798 4.35 up up correct
KRNT.US Kornit Digital Ltd 20251113 0 13.04 13.1 12.5 12.61 384917 12.61 down down correct
KRNY.US Kearny Financial Corp 20251113 0 6.4 6.47 6.355 6.46 300547 6.3738 up up correct
KROS.US Keros Therapeutics Inc 20251113 0 17.41 17.63 17.06 17.3 1072201 17.3 down down correct
KRT.US Karat Packaging Inc 20251113 0 22 22.465 21.969 22.33 172200 21.4702 up up correct
KRUS.US Kura Sushi USA Inc 20251113 0 47.82 48.76 46.385 47.66 328434 47.66 down up incorrect
KRYS.US Krystal Biotech Inc 20251113 0 201.16 204.69 199.0804 201.21 199499 201.21 up down incorrect
KTCC.US Key Tronic Corporation 20251113 0 2.8851 2.8999 2.85 2.85 12156 2.85 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251113 0 74.94 75.895 71.31 71.69 2924647 71.69 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251113 0 0.703 0.727 0.693 0.703 22900 0.703
KURA.US Kura Oncology Inc 20251113 0 10.7 11.8 9.51 10.68 5321606 10.68 down down correct
KVHI.US KVH Industries Inc 20251113 0 5.42 5.47 5.24 5.26 43454 5.26 down down correct
KXIN.US Kaixin Auto Holdings 20251113 0 1.222 1.28 0.37 0.455 526583 13.65 down down correct
KYMR.US Kymera Therapeutics Inc 20251113 0 62.3 65.74 61.501 63.63 1013200 63.63 up up correct
KZIA.US Kazia Therapeutics Limited 20251113 0 7.55 7.57 7.2 7.29 21400 7.29 down down correct
KZR.US Kezar Life Sciences Inc 20251113 0 6.21 6.21 6.07 6.15 13437 6.15 down down correct
LAKE.US Lakeland Industries Inc 20251113 0 16.63 16.91 15.92 16.01 99667 15.9795 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20251113 0 127.99 130.55 126.68 127.56 596522 125.7565 down up incorrect
LAND.US Gladstone Land Corporation 20251113 0 9.85 9.936 9.5 9.72 808900 9.5352 down down correct
LANDM.US Gladstone Land Corporation 20251113 0 24.89 24.96 24.88 24.96 50700 24.7526 up up correct
LANDO.US Gladstone Land Corporation 20251113 0 19.84 19.96 19.813 19.95 5600 19.4476 up up correct
LARAX.US LARAX 20251113 0 8.66 8.66 8.66 8.66 0 8.4701
LARK.US Landmark Bancorp Inc 20251113 0 26.25 27.09 26.17 27 5880 25.5178 up up correct
LASR.US nLIGHT Inc 20251113 0 32.61 33.09 30.01 30.35 1060517 30.35 down down correct
LAUR.US Laureate Education Inc 20251113 0 31.21 31.35 29.97 30.44 1671985 30.44 down down correct
LAZR.US Luminar Technologies Inc 20251113 0 1.12 1.14 1.05 1.06 13740280 1.06 down down correct
LBRDA.US Liberty Broadband Corporation 20251113 0 48.56 48.75 47.05 47.09 112129 47.09 down down correct
LBRDK.US Liberty Broadband Corporation 20251113 0 48.95 49.21 47.29 47.39 1401208 47.39 down down correct
LBRDP.US Liberty Broadband Corporation 20251113 0 24.55 24.55 24.335 24.335 2800 23.9001 down down correct
LBTYA.US Liberty Global plc 20251113 0 10.82 10.87 10.655 10.77 1428830 10.77 down down correct
LBTYB.US Liberty Global plc 20251113 0 10.3 10.3 10.3 10.3 0 10.3
LBTYK.US Liberty Global plc 20251113 0 11.06 11.07 10.855 10.93 867033 10.93 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251113 0 29.4888 29.4888 29.19 29.23 25764 29.1998 down down correct
LCID.US Lucid Group Inc. Common Stock 20251113 0 16.38 16.46 15.17 15.17 10172800 15.17 down down correct
LCNB.US LCNB Corp 20251113 0 15.5 15.62 15.4 15.57 29673 15.1553 up up correct
LCRDX.US LCRDX 20251113 0 8.66 8.66 8.66 8.66 0 8.3874
LCRUX.US LCRUX 20251113 0 8.66 8.66 8.66 8.66 0 8.4705
LCUT.US Lifetime Brands Inc 20251113 0 3.27 3.3599 3.2029 3.22 16122 3.1798 down down correct
LE.US Lands' End Inc 20251113 0 16.36 16.56 16.01 16.21 208205 16.21 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20251113 0 234.18 235.7 226.85 227.14 285571 226.4027 down up incorrect
LEDS.US SemiLEDs Corporation 20251113 0 2.45 2.54 2.41 2.45 7634 2.45
LEE.US Lee Enterprises Incorporated 20251113 0 4.97 4.97 4.43 4.6 42529 4.6 down up incorrect
LEGH.US Legacy Housing Corporation 20251113 0 20.24 20.4 19.735 20.02 189255 20.02 down down correct
LEGN.US Legend Biotech Corporation 20251113 0 30.77 32.66 30.67 31.01 2762600 31.01 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251113 0 46.18 46.18 46.18 46.18 0 45.5737
LESL.US Leslie's Inc 20251113 0 3.15 3.2287 2.915 2.96 179262 2.96 down down correct
LEXX.US Lexaria Bioscience Corp 20251113 0 1.14 1.14 1.08 1.1 86200 1.1 down down correct
LEXXW.US Lexaria Bioscience Corp 20251113 0 0.07 0.07 0.0484 0.067 11799 0.067 down down correct
LFMD.US LifeMD Inc 20251113 0 5 5.08 4.605 4.62 2209824 4.62 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251113 0 23.858 23.858 23.75 23.808 1300 23.2407 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251113 0 6.5 6.595 6.295 6.31 2467071 6.31 down down correct
LFUS.US Littelfuse Inc 20251113 0 243.4 244.605 238.925 241.09 239647 239.8194 down down correct
LFVN.US LifeVantage Corporation 20251113 0 6.6 6.73 6.44 6.47 94000 6.3654 down down correct
LGHL.US Lion Group Holding Ltd 20251113 0 0.855 0.885 0.771 0.771 2708 10.023 down down correct
LGIH.US LGI Homes Inc 20251113 0 48.58 49.73 47.9088 48.26 347983 48.26 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251113 0 203.76 208.33 198.72 201.27 220500 201.27 down down correct
LGO.US Largo Resources Ltd 20251113 0 1.09 1.09 0.96 0.983 1258972 0.983 down down correct
LGVN.US Longeveron Inc 20251113 0 0.72 0.731 0.68 0.69 408200 0.69 down down correct
LI.US Li Auto Inc 20251113 0 20.22 20.46 19.755 19.93 3665931 19.93 down up incorrect
LIDR.US Aeye Inc 20251113 0 2.47 2.64 2.39 2.43 2126350 2.43 down down correct
LIDRW.US AEye Inc 20251113 0 0.145 0.1451 0.13 0.133 5328 0.133 down down correct
LILA.US Liberty Latin America Ltd 20251113 0 8.07 8.215 8.04 8.1 199389 8.1 up up correct
LILAK.US Liberty Latin America Ltd 20251113 0 8.22 8.33 8.12 8.2 565230 8.2 down down correct
LINC.US Lincoln Educational Services Corporation 20251113 0 21.16 21.35 20.6 20.81 190192 20.81 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251113 0 12.2 12.38 11.9392 12.05 264896 12.05 down down correct
LINK.US Interlink Electronics Inc 20251113 0 4.82 5.17 4.31 4.49 44700 4.49 down down correct
LIQT.US LiqTech International Inc 20251113 0 2.06 2.35 2.06 2.25 39962 2.25 up up correct
LITE.US Lumentum Holdings Inc 20251113 0 248.07 249.39 220.34 226.86 5436526 226.86 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251113 0 3.56 3.65 3.3 3.3 828300 3.3 down down correct
LIVE.US Live Ventures Incorporated 20251113 0 11.77 11.79 11 11.36 3200 11.36 down down correct
LIVN.US LivaNova PLC 20251113 0 56.62 56.62 55.12 55.2 781047 55.2 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251113 0 4.73 4.97 4.2 4.3 92896 4.3 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251113 0 0.082 0.144 0.077 0.144 21700 0.144 up up correct
LKFN.US Lakeland Financial Corporation 20251113 0 58.27 58.825 57.74 58.25 99349 57.7522 down down correct
LKQ.US LKQ Corporation 20251113 0 31.03 31.94 30.95 31.35 4048261 31.0323 up up correct
LMAT.US LeMaitre Vascular Inc 20251113 0 89.97 92.25 88.74 89.64 192357 89.4335 down down correct
LMB.US Limbach Holdings Inc 20251113 0 77.77 78.27 71.94 72.2 207443 72.2 down down correct
LMFA.US LM Funding America Inc 20251113 0 1.11 1.135 1.06 1.09 1939700 1.09 down down correct
LMNR.US Limoneira Company 20251113 0 13.65 13.81 13.35 13.51 65667 13.4284 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20251113 0 0.055 0.055 0.055 0.055 2300 0.055
LNSR.US LENSAR Inc 20251113 0 10.41 10.425 10.22 10.25 52578 10.25 down down correct
LNT.US Alliant Energy Corporation 20251113 0 68.03 68.26 67.3 67.42 1771777 66.8762 down down correct
LNTH.US Lantheus Holdings Inc 20251113 0 53.93 55.03 52.94 53.12 1216400 53.12 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251113 0 4.95 4.95 4.89 4.91 25550 4.7899 down down correct
LOB.US Live Oak Bancshares Inc 20251113 0 31.75 32.025 31.045 31.29 242500 31.2355 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251113 0 10.9 10.97 10.77 10.8 238487 10.8 down down correct
LOGC.US LogicBio Therapeutics Inc 20251113 0 7.27 7.39 7.19 7.26 24000 7.26 down down correct
LOGI.US Logitech International S.A 20251113 0 120.8 121.085 118.24 118.59 449520 118.59 down down correct
LOOP.US Loop Industries Inc 20251113 0 1.27 1.285 1.16 1.21 188612 1.21 down down correct
LOPE.US Grand Canyon Education Inc 20251113 0 169.84 173.21 167.52 169.07 373166 169.07 down down correct
LOVE.US The Lovesac Company 20251113 0 13.44 13.7 12.93 13.02 611449 13.02 down down correct
LPCN.US Lipocine Inc 20251113 0 2.86 2.97 2.8 2.82 18112 2.82 down down correct
LPLA.US LPL Financial Holdings Inc 20251113 0 374.26 379.47 370.02 372.44 499010 372.44 down down correct
LPRO.US Open Lending Corporation 20251113 0 1.66 1.725 1.605 1.62 593026 1.62 down down correct
LPSN.US LivePerson Inc 20251113 0 5.89 5.9659 5.54 5.71 526147 5.71 down down correct
LPTH.US LightPath Technologies Inc 20251113 0 7.28 7.48 6.51 6.66 2076279 6.66 down down correct
LQDA.US Liquidia Corporation 20251113 0 28.61 28.94 26.88 26.94 2039812 26.94 down down correct
LQDT.US Liquidity Services Inc 20251113 0 23.63 23.8 23.15 23.24 187869 23.24 down up incorrect
LRCX.US Lam Research Corporation 20251113 0 158.89 160.31 151.73 153.32 13693700 152.8848 down up incorrect
LRMR.US Larimar Therapeutics Inc 20251113 0 3.33 3.39 3.225 3.29 1294883 3.29 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20251113 0 14.35 14.4 14.2175 14.315 24320 14.2308 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20251113 0 65.08 66 63.42 64.58 2547701 64.58 down down correct
LSTR.US Landstar System Inc 20251113 0 129.81 131.755 126.58 128 398299 125.5433 down down correct
LTAFX.US Altst Strgs Fd A 20251113 0 14.38 14.38 14.38 14.38 0 13.6965
LTBR.US Lightbridge Corporation 20251113 0 20.08 20.34 17.71 17.96 1345600 17.96 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20251113 0 13.38 13.38 13.38 13.38 0 13.3131
LTCH.US Latch Inc 20251113 0 0.075 0.12 0.075 0.12 3330 0.12 up down incorrect
LTIFX.US LTIFX 20251113 0 14.58 14.58 14.58 14.58 0 14.5072
LTRN.US Lantern Pharma Inc 20251113 0 3.58 3.7 3.4 3.46 59061 3.46 down up incorrect
LTRX.US Lantronix Inc 20251113 0 5.15 5.205 4.83 4.9 219737 4.9 down down correct
LTRYW.US Lottery Com 20251113 0 0.0122 0.0136 0.0122 0.0136 12408 0.0136 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251113 0 1.11 1.115 1.055 1.07 682879 1.07 down down correct
LULU.US Lululemon Athletica Inc 20251113 0 170.4 173.23 169 169.66 2096400 169.66 down down correct
LUNA.US Luna Innovations Incorporated 20251113 0 1.25 1.685 1.25 1.6 2291 1.6 up up correct
LUNG.US Pulmonx Corporation 20251113 0 1.93 1.98 1.59 1.59 2298115 1.59 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251113 0 5.98 6.16 5 5.71 3704133 5.71 down down correct
LVO.US LiveOne Inc 20251113 0 4.88 5 4.18 4.29 468838 4.29 down down correct
LVTX.US Lava Therapeutics B.V 20251113 0 1.62 1.7 1.61 1.7 312592 1.7 up up correct
LWAY.US Lifeway Foods Inc 20251113 0 23.03 23.03 21.69 21.91 174399 21.91 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251113 0 5.38 5.415 4.71 4.8 1848001 4.8 down down correct
LX.US LexinFintech Holdings Ltd 20251113 0 4.18 4.275 4.11 4.14 2115332 4.14 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251113 0 0.4 0.415 0.35 0.363 548100 0.363 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251113 0 1.51 1.53 1.43 1.44 1533308 1.44 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251113 0 17 17.6299 16.92 17.41 21520 17.41 up up correct
LYFT.US Lyft Inc 20251113 0 24.48 24.59 23.335 23.8 20337278 23.8 down down correct
LYRA.US Lyra Therapeutics Inc 20251113 0 3.88 3.91 3.72 3.82 75465 3.82 down up incorrect
LYTS.US LSI Industries Inc 20251113 0 18.97 19.15 18.4 18.45 186060 18.3583 down up incorrect
LZ.US LegalZoom.com Inc 20251113 0 10.21 10.315 9.885 9.97 1960427 9.97 down up incorrect
MANH.US Manhattan Associates Inc 20251113 0 173.86 177.66 173.46 177.42 630986 177.42 up up correct
MAPS.US WM Technology Inc 20251113 0 0.94 0.98 0.9042 0.92 627914 0.92 down down correct
MAPSW.US WM Technology Inc 20251113 0 0.013 0.0178 0.013 0.0131 2696 0.0131 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251113 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251113 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251113 0 290.06 293.49 287.01 287.43 1769200 286.1994 down down correct
MARA.US Marathon Digital Holdings Inc 20251113 0 14.25 14.28 12.68 12.78 53568200 12.78 down down correct
MARK.US Remark Holdings Inc 20251113 0 0.005 0.005 0.005 0.005 1867 0.005
MARPS.US Marine Petroleum Trust 20251113 0 4.39 4.47 4.31 4.32 3000 4.1753 down down correct
MASI.US Masimo Corporation 20251113 0 149.12 152.58 148.34 152.43 688237 152.43 up up correct
MASS.US 908 Devices Inc 20251113 0 5.83 6 5.77 5.81 487157 5.81 down down correct
MAT.US Mattel Inc 20251113 0 19.5 19.76 19.46 19.56 2722400 19.56 up up correct
MATW.US Matthews International Corporation 20251113 0 24 26.665 23.825 25.63 758996 25.1255 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251113 0 3.48 3.65 3.35 3.39 79271 3.39 down down correct
MBCN.US Middlefield Banc Corp 20251113 0 34 34.3 33.95 34.16 9476 33.75 up up correct
MBIN.US Merchants Bancorp 20251113 0 32.41 32.87 31.99 32.08 148396 31.9915 down down correct
MBINN.US Merchants Bancorp 20251113 0 19.66 20 19.65 19.73 10200 19.3402 up up correct
MBIO.US Mustang Bio Inc 20251113 0 1.24 1.2574 1.18 1.21 59365 1.21 down down correct
MBOT.US Microbot Medical Inc 20251113 0 2.08 2.14 1.97 1.99 2454817 1.99 down down correct
MBRX.US Moleculin Biotech Inc 20251113 0 0.48 0.4876 0.4349 0.4539 106413 11.3475 down down correct
MBUU.US Malibu Boats Inc 20251113 0 26.28 26.86 25.255 25.45 218783 25.45 down down correct
MBWM.US Mercantile Bank Corporation 20251113 0 45.55 46.33 45.115 45.55 63526 44.8463
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251113 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251113 0 25.98 26.38 25.965 26.25 61000 26.0276 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251113 0 18.88 19.0615 18.53 18.72 134745 18.72 down up incorrect
MCHP.US Microchip Technology Incorporated 20251113 0 55.05 56.08 54.13 54.81 10618100 54.0021 down up incorrect
MCHX.US Marchex Inc 20251113 0 1.6 1.71 1.54 1.54 55012 1.54 down down correct
MCRB.US Seres Therapeutics Inc 20251113 0 15.78 16.87 15.78 16.765 95692 16.765 up up correct
MCRI.US Monarch Casino & Resort Inc 20251113 0 95.13 96.5051 95.13 96.31 76014 95.7111 up up correct
MDB.US MongoDB Inc 20251113 0 359.85 362.99 347.62 351.14 1406100 351.14 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251113 0 527.37 531 513.82 514.93 296051 514.93 down down correct
MDIA.US MediaCo Holding Inc 20251113 0 0.9291 0.95 0.902 0.9226 30615 0.9226 down down correct
MDLZ.US Mondelez International Inc 20251113 0 57.02 57.72 56.75 56.97 8720100 56.4503 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251113 0 4.8 4.9 4.8 4.9 474100 4.9 up up correct
MDWD.US MediWound Ltd 20251113 0 18.05 18.5 18.01 18.38 37340 18.38 up up correct
MDXG.US MiMedx Group Inc 20251113 0 7.42 7.63 7.34 7.47 979800 7.47 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251113 0 4.11 4.35 3.93 3.97 277800 3.97 down up incorrect
MEDP.US Medpace Holdings Inc 20251113 0 590.735 608.09 586.83 591.32 236099 591.32 up up correct
MELI.US MercadoLibre Inc 20251113 0 2084.51 2100 2017.88 2031.05 700919 2031.05 down down correct
MEOH.US Methanex Corporation 20251113 0 38.42 38.8631 37.55 37.62 432661 37.4414 down down correct
MERC.US Mercer International Inc 20251113 0 1.69 1.77 1.65 1.72 651842 1.72 up up correct
MESA.US Mesa Air Group Inc 20251113 0 1.68 1.68 1.41 1.55 17341 23.25 down down correct
MESO.US Mesoblast Limited 20251113 0 15.38 15.38 14.7 14.92 207179 14.92 down down correct
METC.US Ramaco Resources Inc 20251113 0 24.02 24.52 21.87 21.93 3016820 21.93 down down correct
MFH.US Mercurity Fintech Holding Inc 20251113 0 10.78 11.125 8.5101 8.59 252168 8.59 down down correct
MFIN.US Medallion Financial Corp 20251113 0 10 10.05 9.85 9.93 24791 9.93 down down correct
MGEE.US MGE Energy Inc 20251113 0 83.82 84.255 82.845 83.61 96720 82.651 down down correct
MGIC.US Magic Software Enterprises Ltd 20251113 0 24.61 24.94 23.51 23.9 60098 23.765 down down correct
MGNI.US Magnite Inc 20251113 0 14.01 14.43 13.75 14.23 2337400 14.23 up up correct
MGNX.US MacroGenics Inc 20251113 0 1.66 1.74 1.53 1.6 2844289 1.6 down down correct
MGPI.US MGP Ingredients Inc 20251113 0 26.06 26.49 25.74 25.85 247270 25.73 down down correct
MGRC.US McGrath RentCorp 20251113 0 102.67 103.89 101.33 101.7 108220 101.2567 down down correct
MGTX.US MeiraGTx Holdings plc 20251113 0 8.57 8.99 8 8.26 1563280 8.26 down down correct
MIDD.US The Middleby Corporation 20251113 0 123.37 125.49 118.88 119.5 943426 119.5 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251113 0 0.626 0.6851 0.55 0.5948 55422 11.896 down up incorrect
MIND.US MIND Technology Inc 20251113 0 13.47 13.5936 12.07 12.21 302851 12.21 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251113 0 70.24 71.305 69.12 69.25 2011166 69.25 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251113 0 1.93 1.94 1.85 1.9 2532600 1.9 down down correct
MITK.US Mitek Systems Inc 20251113 0 9.42 9.45 9.05 9.1 308994 9.1 down down correct
MKSI.US MKS Instruments Inc 20251113 0 151.84 152.5 140.99 144.11 1244800 143.7511 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251113 0 16.62 17.3 16.62 16.88 5300 16.48 up up correct
MKTX.US MarketAxess Holdings Inc 20251113 0 169.75 174.61 169.015 174 606251 172.4753 up up correct
MLAB.US Mesa Laboratories Inc 20251113 0 79.4 80.18 75.025 75.86 92543 75.5825 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20251113 0 10.39 10.39 10.39 10.39 0 10.39
MLACU.US Malacca Straits Acquisition Company Limited 20251113 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251113 0 9.02 9.145 8.895 9 1974942 9 down up incorrect
MLKN.US MillerKnoll Inc 20251113 0 14.52 14.98 14.455 14.84 739734 14.5332 up down incorrect
MMLP.US Martin Midstream Partners L.P 20251113 0 2.635 2.7091 2.5665 2.65 11720 2.6452 up up correct
MMSI.US Merit Medical Systems Inc 20251113 0 87.75 88.585 87.31 87.4 475980 87.4 down down correct
MMYT.US MakeMyTrip Limited 20251113 0 77.3 78.42 76.0278 76.08 830065 76.08 down down correct
MNDO.US MIND C.T.I. Ltd 20251113 0 1.1 1.23 1.09 1.21 166407 1.21 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251113 0 158.5 162.71 157.43 160.61 1222900 160.61 up up correct
MNKD.US MannKind Corporation 20251113 0 5.27 5.29 5.06 5.07 3827000 5.07 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251113 0 11.97 12.42 11.61 11.63 1786073 11.63 down down correct
MNOV.US MediciNova Inc 20251113 0 1.53 1.58 1.53 1.54 51124 1.54 up up correct
MNPR.US Monopar Therapeutics Inc 20251113 0 81.96 89.025 80.55 87.01 150500 87.01 up up correct
MNRO.US Monro Inc 20251113 0 18.13 18.335 16.71 17.16 795207 16.6963 down down correct
MNSB.US MainStreet Bancshares Inc 20251113 0 18.26 18.69 18.21 18.47 29088 18.3892 up up correct
MNSBP.US MainStreet Bancshares Inc 20251113 0 24.5 24.5 24.5 24.5 0 24.0364
MNST.US Monster Beverage Corporation 20251113 0 70.39 71.875 70.06 71.08 6312835 71.08 up up correct
MNTK.US Montauk Renewables Inc 20251113 0 2.02 2.11 1.96 1.97 125365 1.97 down down correct
MNTS.US Momentus Inc 20251113 0 0.88 0.9 0.79 0.817 37755 14.5893 down down correct
MNTSW.US Momentus Inc 20251113 0 0.0201 0.0203 0.0201 0.0202 1760 0.0202 up up correct
MOFG.US MidWestOne Financial Group Inc 20251113 0 39.28 39.61 38.45 39.32 265375 38.8547 up up correct
MOGO.US Mogo Inc 20251113 0 1.32 1.36 1.24 1.25 214725 1.25 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251113 0 4.16 4.28 4.16 4.28 1246 4.28 up up correct
MOMO.US Momo Inc 20251113 0 6.87 7.005 6.86 6.92 1169919 6.92 up up correct
MORN.US Morningstar Inc 20251113 0 214.28 217.1983 213.5 213.98 299445 213.4877 down down correct
MOTS.US Motus GI Holdings Inc 20251113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251113 0 11.32 11.33 9.4861 10.25 219997 10.25 down down correct
MPAA.US Motorcar Parts of America Inc 20251113 0 13.28 13.52 12.6912 13.01 315481 13.01 down down correct
MPB.US Mid Penn Bancorp Inc 20251113 0 29.24 29.6 29.08 29.26 70329 29.0736 up up correct
MPWR.US Monolithic Power Systems Inc 20251113 0 950.67 959.17 912.95 924.29 676205 922.7294 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251113 0 5.02 5.05 4.91 4.96 5904600 4.96 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251113 0 1.2 1.271 1.04 1.18 35600 1.18 down down correct
MRAM.US Everspin Technologies Inc 20251113 0 8.8 8.875 8.41 8.5 260581 8.5 down down correct
MRBK.US Meridian Corporation 20251113 0 14.8 15.095 14.55 14.61 32437 14.5112 down up incorrect
MRCC.US Monroe Capital Corporation 20251113 0 6.51 6.5599 6.45 6.52 76641 6.3394 up down incorrect
MRCY.US Mercury Systems Inc 20251113 0 73.02 73.6899 70.46 71.26 618110 71.26 down down correct
MREO.US Mereo BioPharma Group plc 20251113 0 1.82 1.84 1.76 1.78 1187535 1.78 down down correct
MRKR.US Marker Therapeutics Inc 20251113 0 0.9354 0.955 0.8804 0.892 144990 0.892 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251113 0 2.07 2.07 1.98 1.98 59140 1.98 down down correct
MRNA.US Moderna Inc 20251113 0 26.11 26.2 24.8 24.96 10689800 24.96 down down correct
MRSN.US Mersana Therapeutics Inc 20251113 0 27.68 28.07 26.55 27.43 3159976 27.43 down down correct
MRTN.US Marten Transport Ltd 20251113 0 9.79 9.89 9.6936 9.73 635254 9.6807 down down correct
MRUS.US Merus N.V 20251113 0 95.87 96.2 95.63 96.08 759365 96.08 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251113 0 3.22 3.29 3.22 3.25 1490471 3.25 up up correct
MRVL.US Marvell Technology Inc 20251113 0 87.59 88.45 84.71 87.52 17226590 87.4571 down down correct
MS.US PO 20251113 0 17.84 17.8899 17.62 17.62 146311 17.3576 down down correct
MSBI.US Midland States Bancorp Inc 20251113 0 16.02 16.19 15.95 16.05 172121 15.5129 up up correct
MSEX.US Middlesex Water Company 20251113 0 52.28 53.39 51.93 52.56 107778 51.8603 up down incorrect
MSFT.US Microsoft Corporation 20251113 0 510.31 513.5 501.29 503.29 25273109 501.2058 down down correct
MSGM.US Motorsport Games Inc 20251113 0 4.5 4.505 3.15 3.25 1623100 3.25 down down correct
MSTR.US MicroStrategy Incorporated 20251113 0 223.8 226 207.03 208.54 16474500 208.54 down down correct
MSVB.US Mid 20251113 0 17.5 17.5 17.5 17.5 0 -0.0495
MTC.US Mmtec Inc 20251113 0 2.35 2.87 2.33 2.53 2205600 2.53 up up correct
MTCH.US Match Group Inc 20251113 0 32.85 33.05 32.515 32.54 3150000 32.3495 down down correct
MTEX.US Mannatech Incorporated 20251113 0 9.51 9.52 9.2 9.52 2030 9.52 up up correct
MTLS.US Materialise NV 20251113 0 5.94 6.19 5.93 6.11 132107 6.11 up up correct
MTRX.US Matrix Service Company 20251113 0 12.12 12.295 11.61 11.72 302204 11.72 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251113 0 170.78 170.78 160.71 162.24 1146369 162.24 down up incorrect
MU.US Micron Technology Inc 20251113 0 243.6 249.5 230.16 236.95 32324600 236.8543 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251113 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251113 0 26.4 26.57 26.29 26.48 18915 26.1543 up up correct
MVIS.US MicroVision Inc 20251113 0 0.96 0.97 0.88 0.91 11580300 0.91 down down correct
MVST.US Microvast Holdings Inc 20251113 0 3.98 4.05 3.77 3.89 6325623 3.89 down down correct
MVSTW.US Microvast Holdings Inc 20251113 0 0.23 0.2549 0.23 0.231 336946 0.231 up up correct
MXCT.US MaxCyte Inc. 20251113 0 1.52 1.595 1.5 1.51 370749 1.51 down down correct
MYFW.US First Western Financial Inc 20251113 0 22.825 23.525 22.825 23.38 12139 23.38 up up correct
MYGN.US Myriad Genetics Inc 20251113 0 6.45 6.675 6.26 6.35 1643483 6.35 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251113 0 1.37 2.09 1.28 1.46 11692430 1.46 up up correct
MYPS.US Playstudios Inc 20251113 0 0.7251 0.7399 0.7032 0.7148 173334 0.7148 down down correct
MYPSW.US MYPSW 20251113 0 0.015 0.015 0.015 0.015 300 0.015
MYRG.US MYR Group Inc 20251113 0 231.6 233.06 216.26 219.97 228700 219.97 down down correct
MYSZ.US My Size Inc 20251113 0 1.15 1.157 1.08 1.11 74800 1.11 down down correct
NAII.US Natural Alternatives International Inc 20251113 0 3.19 3.3899 3.15 3.36 66134 3.36 up up correct
NAOV.US NanoVibronix Inc 20251113 0 4.7 4.82 4.55 4.69 14476 4.69 down down correct
NATH.US Nathan's Famous Inc 20251113 0 98.59 99.955 96.76 97.22 22277 96.2406 down up incorrect
NATR.US Nature's Sunshine Products Inc 20251113 0 20.63 21.51 20.33 20.74 314900 20.74 up up correct
NAUT.US Nautilus Biotechnology Inc 20251113 0 1.74 1.91 1.67 1.89 421402 1.89 up up correct
NAVI.US Navient Corporation 20251113 0 12.15 12.325 12.12 12.2 636968 11.8181 up up correct
NBIX.US Neurocrine Biosciences Inc 20251113 0 146.01 148.835 143.91 144.165 922569 144.165 down down correct
NBN.US Northeast Bank 20251113 0 85.74 85.955 83.04 84.09 77212 84.083 down down correct
NBST.US Newbury Street Acquisition Corporation 20251113 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251113 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251113 0 41.31 41.75 40.91 41.2 156917 40.4787 down up incorrect
NBTX.US Nanobiotix S.A 20251113 0 21.1 21.27 19.9903 20.27 40266 20.27 down down correct
NCMI.US National CineMedia Inc 20251113 0 4.11 4.135 4.04 4.09 405466 4.09 down down correct
NCNA.US NuCana plc 20251113 0 3.72 3.8 3.3 3.49 149800 3.49 down down correct
NCNO.US nCino Inc 20251113 0 26.06 26.14 25.25 25.48 962300 25.48 down down correct
NCSM.US NCS Multistage Holdings Inc 20251113 0 38.28 38.3053 37.06 37.11 7022 37.11 down up incorrect
NCTY.US The9 Limited 20251113 0 7.32 7.35 6.49 6.85 39500 6.85 down up incorrect
NDAQ.US Nasdaq Inc 20251113 0 88.29 88.6049 87.34 87.43 1677901 87.1686 down down correct
NDLS.US Noodles & Company 20251113 0 0.7415 0.7674 0.719 0.7335 18247 5.868 down down correct
NDRA.US ENDRA Life Sciences Inc 20251113 0 6.24 6.73 6.21 6.57 48300 6.57 up up correct
NDSN.US Nordson Corporation 20251113 0 236.05 237.815 232.5 233.15 305676 232.3412 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251113 0 20.05 20.4941 19.93 20.34 62518 20.1613 up up correct
NEGG.US Newegg Commerce Inc 20251113 0 91.74 91.74 72.39 78.38 379600 78.38 down down correct
NEO.US NeoGenomics Inc 20251113 0 9.88 10.16 9.71 10.01 1300200 10.01 up up correct
NEOG.US Neogen Corporation 20251113 0 6.43 6.53 6.335 6.37 3048707 6.37 down down correct
NEON.US Neonode Inc 20251113 0 2.25 2.3 2.2 2.27 278700 2.27 up down incorrect
NEPH.US Nephros Inc 20251113 0 4.56 4.56 4.3901 4.42 20308 4.42 down up incorrect
NERV.US Minerva Neurosciences Inc 20251113 0 3.88 3.975 3.782 3.85 79100 3.85 down down correct
NESR.US National Energy Services Reunited Corp 20251113 0 13 14 12.77 13.97 2646000 13.97 up up correct
NEWT.US Newtek Business Services Corp 20251113 0 10.19 10.32 10.02 10.05 163562 9.8939 down up incorrect
NEXI.US NexImmune Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251113 0 6.09 6.23 5.97 5.98 3961096 5.98 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251113 0 10.46 10.6 10.415 10.53 197221 10.4293 up up correct
NFE.US New Fortress Energy Inc 20251113 0 1.1 1.2099 1.065 1.1 16163050 1.1
NFLX.US Netflix Inc 20251113 0 1158.5 1167.33 1145.69 1154.23 40143590 115.423 down down correct
NHTC.US Natural Health Trends Corp 20251113 0 3.64 3.74 3.4 3.54 55100 3.2664 down up incorrect
NICE.US NICE Ltd 20251113 0 129.72 136 126.81 131.98 2197090 131.98 up down incorrect
NICHX.US NICHX 20251113 0 26.62 26.62 26.62 26.62 0 26.0212
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251113 0 3.76 3.96 3.68 3.84 18115 3.84 up up correct
NIU.US Niu Technologies 20251113 0 4.08 4.09 3.89 3.99 375733 3.99 down down correct
NKSH.US National Bankshares Inc 20251113 0 30.09 30.35 29.38 30.05 21716 29.2777 down down correct
NKTR.US Nektar Therapeutics 20251113 0 55.9 55.9 52.88 53.95 771753 53.95 down down correct
NKTX.US Nkarta Inc 20251113 0 1.98 1.985 1.87 1.88 728671 1.88 down down correct
NMFC.US New Mountain Finance Corporation 20251113 0 9.57 9.63 9.385 9.47 679303 9.1537 down down correct
NMIH.US NMI Holdings Inc 20251113 0 37.32 37.72 37.2 37.22 355739 37.22 down down correct
NMRD.US Nemaura Medical Inc 20251113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251113 0 17.17 17.355 16.47 16.53 1581513 16.4998 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251113 0 0.75 0.75 0.6701 0.6779 205142 0.6779 down down correct
NNAVW.US NextNav Inc. Warrant 20251113 0 4.45 4.58 4.3512 4.58 1004717 4.58 up up correct
NNBR.US NN Inc 20251113 0 1.51 1.5528 1.46 1.49 150701 1.49 down down correct
NNDM.US Nano Dimension Ltd 20251113 0 1.55 1.56 1.5 1.53 2036100 1.53 down down correct
NNOX.US Nano 20251113 0 3.03 3.03 2.86 2.92 1414165 2.92 down up incorrect
NODK.US NI Holdings Inc 20251113 0 13.18 13.49 13.17 13.42 11658 13.42 up down incorrect
NOTV.US Inotiv Inc 20251113 0 1.1 1.13 1.03 1.05 220747 1.05 down up incorrect
NOVT.US Novanta Inc 20251113 0 108.86 111.54 107.61 108.76 1006571 108.76 down down correct
NPCE.US NeuroPace Inc 20251113 0 13.37 13.5 12.73 12.81 120300 12.81 down up incorrect
NRC.US National Research Corporation 20251113 0 15.42 15.72 14.8801 15.54 81373 15.4078 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251113 0 14.51 14.64 14.08 14.25 769671 14.25 down down correct
NRIM.US Northrim BanCorp Inc 20251113 0 23.46 23.63 23.13 23.45 87126 23.1598 down down correct
NRIX.US Nurix Therapeutics Inc 20251113 0 12.04 12.94 12.01 12.43 1599800 12.43 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251113 0 2.7 2.81 2.57 2.59 475016 2.59 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251113 0 0.1132 0.1265 0.1035 0.1035 2432 0.1035 down down correct
NSIT.US Insight Enterprises Inc 20251113 0 91.36 92.385 89.84 90.49 349970 90.49 down down correct
NSPR.US InspireMD Inc 20251113 0 1.79 1.88 1.78 1.87 56800 1.87 up down incorrect
NSSC.US Napco Security Technologies Inc 20251113 0 41.91 42.09 40.02 40.39 239682 40.2587 down down correct
NSYS.US Nortech Systems Incorporated 20251113 0 9.18 9.18 6.5 7.27 216700 7.27 down up incorrect
NTAP.US NetApp Inc 20251113 0 111 111.78 109.36 109.6 1842165 109.0678 down up incorrect
NTCT.US NetScout Systems Inc 20251113 0 28.12 28.39 26.6 27 554659 27 down down correct
NTES.US NetEase Inc 20251113 0 143.36 143.59 141.12 141.8 620700 141.2216 down down correct
NTGR.US NETGEAR Inc 20251113 0 29.72 29.74 27.475 27.55 640686 27.55 down down correct
NTIC.US Northern Technologies International Corporation 20251113 0 8.12 8.1407 8.06 8.06 12924 8.0512 down down correct
NTLA.US Intellia Therapeutics Inc 20251113 0 9.36 9.62 8.565 8.67 9573207 8.67 down down correct
NTNX.US Nutanix Inc 20251113 0 67.23 67.8 66.27 66.46 1985631 66.46 down down correct
NTRA.US Natera Inc 20251113 0 206.46 209 200.34 200.67 1490297 200.67 down down correct
NTRB.US Nutriband Inc. Common Stock 20251113 0 5.83 5.83 5.56 5.64 18758 5.64 down down correct
NTRBW.US Nutriband Inc. Warrant 20251113 0 1.36 1.36 1.36 1.36 0 1.36
NTRS.US Northern Trust Corporation 20251113 0 131.52 132.34 128.37 128.91 1026500 127.4215 down down correct
NTRSO.US Northern Trust Corporation 20251113 0 19.55 19.7 19.51 19.54 115000 19.2466 down up incorrect
NTWK.US NetSol Technologies Inc 20251113 0 2.86 2.95 2.8201 2.83 166805 2.83 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20251113 0 95.77 97.73 94.09 94.68 323371 94.68 down down correct
NUWE.US Nuwellis Inc 20251113 0 2.66 2.66 2.41 2.45 36400 2.45 down down correct
NVAX.US Novavax Inc 20251113 0 7.13 7.35 7.02 7.06 5683900 7.06 down down correct
NVCR.US NovoCure Limited 20251113 0 11.24 11.74 11.24 11.38 1593885 11.38 up up correct
NVDA.US NVIDIA Corporation 20251113 0 191.05 191.44 183.85 186.86 207423109 186.8496 down down correct
NVEC.US NVE Corporation 20251113 0 64.44 64.78 62.65 63.32 38000 62.3818 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251113 0 309.13 309.93 293 296.85 328448 296.85 down down correct
NVNO.US enVVeno Medical Corp 20251113 0 0.69 0.696 0.623 0.653 12554 22.855 down down correct
NVOS.US Novo Integrated Sciences Inc 20251113 0 0.0051 0.0051 0.0051 0.0051 301 0.0051
NVTS.US Navitas Semiconductor Corporation Common Stock 20251113 0 8.375 8.45 7.775 7.91 18979000 7.91 down down correct
NVVE.US Nuvve Holding Corp 20251113 0 0.41 0.645 0.35 0.476 35103435 19.04 up up correct
NVVEW.US Nuvve Holding Corp 20251113 0 0.04 0.0498 0.0215 0.0282 3807120 0.0282 down down correct
NWBI.US Northwest Bancshares Inc 20251113 0 11.75 11.9 11.655 11.74 739274 11.5653 down up incorrect
NWE.US NorthWestern Corporation 20251113 0 67.13 67.295 65.15 65.21 488499 64.5756 down up incorrect
NWFL.US Norwood Financial Corp 20251113 0 26.83 27.21 26.65 27.21 55061 26.9013 up up correct
NWL.US Newell Brands Inc 20251113 0 3.35 3.51 3.33 3.38 14433500 3.2635 up up correct
NWPX.US Northwest Pipe Company 20251113 0 58.02 58.02 56.695 57.4 52167 57.4 down down correct
NWS.US News Corporation 20251113 0 30.18 30.28 29.65 29.68 625900 29.68 down down correct
NWSA.US News Corporation 20251113 0 26.57 26.85 26.15 26.27 4795505 26.27 down down correct
NXPI.US NXP Semiconductors N.V 20251113 0 202.92 204.74 199.02 201.22 2528400 200.3253 down down correct
NXST.US Nexstar Media Group Inc 20251113 0 187.16 188.84 183.34 183.64 276904 182.1882 down down correct
NXTC.US NextCure Inc 20251113 0 9.39 10.74 9.3 9.76 53300 9.76 up up correct
NXTP.US Nextplay Technologies Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251113 0 5.65 5.86 5.29 5.31 36669 5.31 down down correct
OBLG.US Oblong Inc 20251113 0 2.47 2.52 1.82 1.98 364900 1.98 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251113 0 26.45 26.55 26.15 26.22 14100 25.9053 down down correct
OCC.US Optical Cable Corporation 20251113 0 7.7 7.99 6.94 7.26 96300 7.26 down up incorrect
OCCI.US OFS Credit Company Inc 20251113 0 4.98 4.99 4.85 4.88 469300 4.4203 down up incorrect
OCCIO.US OFS Credit Company Inc 20251113 0 25.17 25.17 25.01 25.01 800 24.5023 down up incorrect
OCFC.US OceanFirst Financial Corp 20251113 0 18.25 18.49 17.96 18.05 337318 17.8575 down down correct
OCG.US Oriental Culture Holding LTD 20251113 0 2.38 2.39 2.38 2.38 5 509.0556
OCGN.US Ocugen Inc 20251113 0 1.33 1.33 1.2 1.24 4440000 1.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251113 0 13.68 13.7544 13.58 13.69 415715 13.2871 up up correct
OCUL.US Ocular Therapeutix Inc 20251113 0 11.38 11.6 11.18 11.19 1544769 11.19 down down correct
ODFL.US Old Dominion Freight Line Inc 20251113 0 138.01 139.63 134.67 135.45 1870000 134.9934 down down correct
ODP.US The ODP Corporation 20251113 0 27.9 27.9 27.85 27.85 920800 27.85 down down correct
OESX.US Orion Energy Systems Inc 20251113 0 12.61 13.46 11.42 13.38 54107 13.38 up up correct
OFIX.US Orthofix Medical Inc 20251113 0 15.24 15.53 14.965 15.01 256414 15.01 down down correct
OFLX.US Omega Flex Inc 20251113 0 26.75 29.43 26.75 27.99 26200 27.6727 up up correct
OFS.US OFS Capital Corporation 20251113 0 5.17 5.53 5.03 5.14 93069 4.9677 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251113 0 23.47 23.66 23.413 23.66 1600 23.356 up up correct
OGI.US OrganiGram Holdings Inc 20251113 0 1.59 1.6 1.51 1.54 1185800 1.54 down down correct
OKTA.US Okta Inc 20251113 0 84.01 85.1 83.63 83.76 1925492 83.76 down down correct
OLB.US The OLB Group Inc 20251113 0 1.04 1.1 1.0001 1.09 51916 1.09 up up correct
OLED.US Universal Display Corporation 20251113 0 119.62 121.42 115.87 117.05 710982 116.6027 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251113 0 128.62 129.84 124.765 126.32 794627 126.32 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251113 0 8.03 8.28 7.9 7.94 1506900 7.94 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251113 0 1.11 1.16 1.05 1.07 2010641 1.07 down down correct
OM.US Outset Medical Inc 20251113 0 5.51 5.56 4.9 4.9 1035700 4.9 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251113 0 105.07 107.39 104.99 105.4 86607 97.1357 up up correct
OMCL.US Omnicell Inc 20251113 0 36.45 37.105 35.38 35.56 345620 35.56 down down correct
OMER.US Omeros Corporation 20251113 0 6.84 6.88 6.24 6.28 2084150 6.28 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251113 0 2.09 2.1 1.85 1.88 1794465 1.88 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251113 0 0.225 0.225 0.202 0.202 15005 0.202 down down correct
ON.US ON Semiconductor Corporation 20251113 0 48.86 50.315 47.44 48.13 8318335 48.13 down down correct
ONB.US Old National Bancorp 20251113 0 20.86 21.19 20.68 20.79 1972600 20.5329 down down correct
ONCY.US Oncolytics Biotech Inc 20251113 0 1.11 1.13 1.08 1.08 461581 1.08 down up incorrect
ONDS.US Ondas Holdings Inc 20251113 0 6.32 7.34 6.31 6.56 220831400 6.56 up down incorrect
ONEW.US OneWater Marine Inc 20251113 0 14.03 14.7 12.895 13.88 428709 13.88 down up incorrect
OPBK.US OP Bancorp 20251113 0 13.2 13.3405 13.186 13.32 23481 13.2095 up up correct
OPCH.US Option Care Health Inc 20251113 0 28.91 29.22 28.715 28.83 2201078 28.83 down down correct
OPEN.US Opendoor Technologies Inc 20251113 0 8.97 9.29 8.45 8.56 206455900 8.56 down down correct
OPGN.US OpGen Inc 20251113 0 3.8 5.01 3.8 5 3055 5 up up correct
OPHC.US OptimumBank Holdings Inc 20251113 0 4.15 4.17 4.06 4.11 26100 4.11 down down correct
OPINL.US Office Properties Income Trust 20251113 0 2.28 2.39 2.28 2.3 31000 2.3 up down incorrect
OPK.US OPKO Health Inc 20251113 0 1.32 1.33 1.275 1.28 2235537 1.28 down up incorrect
OPRA.US Opera Limited 20251113 0 13.74 13.8399 13.19 13.4 606975 13.0344 down down correct
OPRT.US Oportun Financial Corporation 20251113 0 4.81 4.88 4.75 4.82 429165 4.82 up up correct
OPRX.US OptimizeRx Corporation 20251113 0 16.15 16.37 15.45 15.46 311300 15.46 down down correct
ORGN.US Origin Materials Inc 20251113 0 0.51 0.5145 0.4853 0.5011 1603892 0.5011 down down correct
ORGNW.US Origin Materials Inc Warrant 20251113 0 0.0239 0.0239 0.019 0.0203 16431 0.0203 down down correct
ORGO.US Organogenesis Holdings Inc 20251113 0 6.5 6.53 6.06 6.21 1080083 6.21 down down correct
ORGS.US Orgenesis Inc 20251113 0 0.8 0.8 0.21 0.7 2800 0.7 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251113 0 12.3 12.48 12.02 12.19 708300 12.19 down down correct
ORLY.US O'Reilly Automotive Inc 20251113 0 98.13 99.76 98.13 98.35 4446000 98.35 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251113 0 2.39 2.49 2.35 2.4 172409 2.2374 up up correct
ORRF.US Orrstown Financial Services Inc 20251113 0 34.31 34.84 34.2 34.33 110667 34.0679 up up correct
OSBC.US Old Second Bancorp Inc 20251113 0 18.31 18.59 18.185 18.34 265411 18.2757 up up correct
OSIS.US OSI Systems Inc 20251113 0 280.66 283.28 268.2884 272.87 205851 272.87 down down correct
OSPN.US OneSpan Inc 20251113 0 12.73 13.0199 12.525 12.55 412526 12.43 down down correct
OSS.US One Stop Systems Inc 20251113 0 5.41 5.54 5.03 5.16 446829 5.16 down down correct
OSUR.US OraSure Technologies Inc 20251113 0 2.47 2.49 2.27 2.28 738195 2.28 down down correct
OSW.US OneSpaWorld Holdings Limited 20251113 0 21.49 21.72 20.99 21.13 413317 21.0773 down down correct
OTEX.US Open Text Corporation 20251113 0 34.53 34.87 34.2 34.28 1393900 33.6386 down down correct
OTLK.US Outlook Therapeutics Inc 20251113 0 1.46 1.83 1.36 1.47 48249840 1.47 up up correct
OTLY.US Oatly Group AB 20251113 0 13.5 13.635 12.875 12.89 87499 12.89 down down correct
OTRKP.US Ontrak Inc 20251113 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251113 0 85.63 85.98 84.93 85.01 143068 83.9236 down up incorrect
OVBC.US Ohio Valley Banc Corp 20251113 0 35.75 35.75 35.67 35.75 7615 35.5516
OVID.US Ovid Therapeutics Inc 20251113 0 1.3 1.32 1.18 1.2 1360745 1.2 down down correct
OVLY.US Oak Valley Bancorp 20251113 0 29.07 30.05 29.05 29.21 8357 28.8672 up up correct
OWSCX.US OWSCX 20251113 0 19.46 19.46 19.46 19.46 0 19.0134
OXBR.US Oxbridge Re Holdings Limited 20251113 0 1.45 1.45 1.21 1.24 45374 1.24 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251113 0 0.2697 0.32 0.2697 0.32 2494 0.32 up up correct
OXLC.US Oxford Lane Capital Corp 20251113 0 15.08 15.12 14.89 14.91 1372800 13.2017 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251113 0 23.95 23.95 23.95 23.95 4300 23.5317
OXLCP.US Oxford Lane Capital Corp 20251113 0 24.58 24.58 24.53 24.53 4800 24.0161 down down correct
OXSQ.US Oxford Square Capital Corp 20251113 0 1.99 1.99 1.945 1.95 1268480 1.8118 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251113 0 23.85 23.85 23.85 23.85 0 23.5121
OZK.US Bank OZK 20251113 0 44.77 45.09 43.75 43.98 1138078 43.5583 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251113 0 16.61 16.73 16.5 16.52 27400 16.235 down down correct
PAA.US Plains All American Pipeline L.P 20251113 0 16.54 16.8055 16.5 16.56 1799930 16.2089 up up correct
PAAS.US Pan American Silver Corp 20251113 0 38.94 40.79 38.66 39.05 9545000 38.7993 up up correct
PACB.US Pacific Biosciences of California Inc 20251113 0 1.72 1.73 1.61 1.63 6567609 1.63 down down correct
PAGP.US Plains GP Holdings L.P 20251113 0 17.49 17.715 17.42 17.51 656139 17.1589 up up correct
PAHC.US Phibro Animal Health Corporation 20251113 0 45 45.365 43.71 44.7 297656 44.4767 down down correct
PALI.US Palisade Bio Inc 20251113 0 2 2.02 1.83 1.87 2045300 1.87 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251113 0 6.45 6.515 6.21 6.43 289759 6.3498 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251113 0 209.8 211.99 203.1812 204.77 5361219 204.77 down down correct
PASG.US Passage Bio Inc 20251113 0 9.09 9.315 8.5 8.53 31200 8.53 down down correct
PATK.US Patrick Industries Inc 20251113 0 103.16 103.91 100.5 101.25 194300 100.464 down down correct
PAVM.US PAVmed Inc 20251113 0 0.38 0.3947 0.35 0.3537 31341 10.611 down down correct
PAX.US Patria Investments Limited 20251113 0 15.06 15.165 14.78 14.89 514100 14.5821 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251113 0 5.72 5.72 5.545 5.57 2322699 5.57 down down correct
PAYS.US PaySign Inc 20251113 0 5.14 5.89 4.965 5.47 1582872 5.47 up up correct
PAYX.US Paychex Inc 20251113 0 110.69 111.9 109.99 111.8 3602406 110.6494 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251113 0 19.59 20.07 19.59 20.06 37700 20.06 up down incorrect
PBFS.US Pioneer Bancorp Inc 20251113 0 13.28 13.52 13.25 13.43 9900 13.43 up up correct
PBLA.US Panbela Therapeutics Inc 20251113 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251113 0 4.93 4.97 4.81 4.95 657161 4.95 up up correct
PCAR.US PACCAR Inc 20251113 0 98.22 98.94 96.45 96.55 2403300 95.0901 down down correct
PCB.US PCB Bancorp 20251113 0 21.8 21.95 21.64 21.72 33000 21.5112 down down correct
PCH.US PotlatchDeltic Corporation 20251113 0 39.34 40.42 39.34 40.09 576700 39.6421 up up correct
PCRX.US Pacira BioSciences Inc 20251113 0 23.83 24.09 23.52 23.62 475772 23.62 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20251113 0 0.325 0.325 0.29 0.292 50328 7.3 down up incorrect
PCT.US PureCycle Technologies Inc 20251113 0 9.42 9.5 8.85 8.88 4940069 8.88 down down correct
PCTTU.US PureCycle Technologies Inc 20251113 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251113 0 1.6 1.6 1.32 1.35 69758 1.35 down up incorrect
PCTY.US Paylocity Holding Corporation 20251113 0 146.5 148.83 145.7933 148.3 663222 148.3 up down incorrect
PCVX.US Vaxcyte Inc 20251113 0 45.38 46.3 45 45.55 1443146 45.55 up down incorrect
PCYO.US Pure Cycle Corporation 20251113 0 11.1 11.5465 11.01 11.05 34165 11.05 down down correct
PDD.US Pinduoduo Inc 20251113 0 137.5 138.2 133.94 134.47 6113400 134.47 down down correct
PDEX.US Pro 20251113 0 32.4 32.4 31.51 31.84 19768 31.84 down down correct
PDFS.US PDF Solutions Inc 20251113 0 25.66 25.78 24.865 25.14 336007 25.14 down up incorrect
PDLB.US PDL Community Bancorp 20251113 0 15.75 15.99 15.675 15.77 131745 15.77 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251113 0 0.95 0.9553 0.8405 0.845 2156663 0.845 down up incorrect
PDSKX.US PDSKX 20251113 0 27.13 27.13 27.13 27.13 0 26.8792
PDSRX.US PDSRX 20251113 0 26.92 26.92 26.92 26.92 0 26.6711
PDSYX.US PDSYX 20251113 0 27.51 27.51 27.51 27.51 0 27.2593
PEB.US PH 20251113 0 17.92 18.0279 17.5 17.5 4015 17.154 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251113 0 30.25 30.91 30.25 30.88 5408 30.3798 up down incorrect
PEBO.US Peoples Bancorp Inc 20251113 0 29.38 29.66 28.77 28.88 265873 28.5159 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251113 0 34.64 34.935 34.58 34.69 716127 34.2707 up down incorrect
PEGA.US Pegasystems Inc 20251113 0 58.825 59.3 56.535 56.84 788729 56.8114 down down correct
PENN.US Penn National Gaming Inc 20251113 0 15.11 15.25 14.71 14.8 2859276 14.8 down down correct
PEP.US PepsiCo Inc 20251113 0 144.1 146.39 143.65 145.02 6663300 142.3436 up up correct
PERI.US Perion Network Ltd 20251113 0 10.42 10.5176 10.08 10.16 428582 10.16 down down correct
PESI.US Perma 20251113 0 13.68 13.85 12.99 13.17 197312 13.17 down down correct
PETS.US PetMed Express Inc 20251113 0 2.51 2.58 1.93 1.955 872849 1.955 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251113 0 1.29 1.36 1.27 1.34 18175 1.34 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20251113 0 0.015 0.015 0.015 0.015 500 0.015
PETZ.US TDH Holdings Inc 20251113 0 1.011 1.035 1.01 1.035 1832 1.035 up up correct
PFALX.US PFALX 20251113 0 7.19 7.19 7.19 7.19 0 6.8965
PFBC.US Preferred Bank 20251113 0 92.16 93.21 91.52 91.87 53200 91.1053 down down correct
PFFLX.US PFFLX 20251113 0 7.19 7.19 7.19 7.19 0 6.9023
PFG.US Principal Financial Group Inc 20251113 0 85.36 86.05 84.5025 84.62 1336087 83.8272 down down correct
PFIS.US Peoples Financial Services Corp 20251113 0 46.75 47.66 46.695 47.06 16974 45.9557 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251113 0 9.25 9.39 9.15 9.18 1092200 8.7787 down down correct
PFX.US Phenixfin Corporation 20251113 0 42.9999 42.9999 42.3941 42.3941 603 42.3941 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251113 0 23.519 23.519 23.519 23.519 0 23.1953
PGC.US Peapack 20251113 0 25.86 26 24.94 25.4 439762 25.363 down down correct
PGEN.US Precigen Inc 20251113 0 4 4.05 3.77 3.86 3930700 3.86 down down correct
PGNY.US Progyny Inc 20251113 0 23.8 24.548 23.72 24.42 1425800 24.42 up up correct
PHAR.US Pharming Group NV 20251113 0 17.45 17.67 17.2803 17.62 25247 17.62 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251113 0 14.51 15.03 14.39 14.85 976392 14.85 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251113 0 1.58 1.58 1.36 1.43 773128 1.43 down down correct
PHUN.US Phunware Inc 20251113 0 2.29 2.331 2.207 2.24 195000 2.24 down up incorrect
PHVS.US Pharvaris N.V 20251113 0 25.88 26.0557 22.775 24.26 269262 24.26 down down correct
PI.US Impinj Inc 20251113 0 150.36 152.055 142.79 143.68 505000 143.68 down down correct
PIIVX.US PIIVX 20251113 0 43.84 43.84 43.84 43.84 0 43.84
PINC.US Premier Inc 20251113 0 28.17 28.22 28.16 28.16 661012 28.16 down down correct
PKBK.US Parke Bancorp Inc 20251113 0 21.995 22.02 21.74 21.95 16164 21.7922 down down correct
PKOH.US Park 20251113 0 20.05 20.44 20.05 20.18 18044 19.9548 up up correct
PLAB.US Photronics Inc 20251113 0 22.27 22.3433 21.3 21.52 568662 21.52 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251113 0 14.82 15.55 14.715 14.97 1331470 14.97 up up correct
PLBC.US Plumas Bancorp 20251113 0 43 43 42.43 42.43 5900 42.1623 down down correct
PLBY.US PLBY Group Inc 20251113 0 1.6 1.79 1.6 1.66 2873920 1.66 up up correct
PLCE.US The Children's Place Inc 20251113 0 9.09 9.3 8.5111 8.69 382339 8.69 down down correct
PLMR.US Palomar Holdings Inc 20251113 0 131.8 132.8 128.75 130.06 298000 130.06 down down correct
PLPC.US Preformed Line Products Company 20251113 0 206.4 208.71 201 201.935 106283 201.7349 down down correct
PLRX.US Pliant Therapeutics Inc 20251113 0 1.77 1.8 1.68 1.72 434791 1.72 down down correct
PLSE.US Pulse Biosciences Inc 20251113 0 14.87 15.47 14 14.14 355090 14.14 down down correct
PLTK.US Playtika Holding Corp 20251113 0 4.21 4.25 4.155 4.19 1217500 4.0871 down down correct
PLUG.US Plug Power Inc 20251113 0 2.7 2.73 2.41 2.49 117667297 2.49 down up incorrect
PLUS.US ePlus inc 20251113 0 91.07 91.13 89.855 90.53 164195 89.9945 down up incorrect
PLXS.US Plexus Corp 20251113 0 144.6 145.47 138.33 139.66 134535 139.66 down down correct
PMAAX.US PMAAX 20251113 0 10.18 10.18 10.18 10.18 0 10.0485
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251113 0 0.84 0.8786 0.7813 0.7901 57453 0.7901 down down correct
PMFLX.US PMFLX 20251113 0 10.18 10.18 10.18 10.18 0 10.0325
PMT.US PC 20251113 0 19.07 19.0999 19 19.08 9333 18.2538 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251113 0 13.97 14.05 13.26 13.28 30136 13.28 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251113 0 1.44 1.44 1.345 1.36 145189 1.36 down down correct
PNBK.US Patriot National Bancorp Inc 20251113 0 1.05 1.24 1.05 1.09 285200 1.09 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251113 0 87.91 89.28 87.36 87.87 926668 87.4337 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251113 0 25.1 25.1899 25.1 25.13 10161 24.708 up up correct
PNNT.US PennantPark Investment Corporation 20251113 0 6.48 6.57 6.43 6.48 739300 6.134
PNRG.US PrimeEnergy Resources Corporation 20251113 0 141.24 145.545 139.69 142.16 38253 142.16 up up correct
PNTG.US The Pennant Group Inc 20251113 0 25 25.16 24.61 24.89 237053 24.89 down down correct
POAI.US Predictive Oncology Inc 20251113 0 6.68 8.2592 6.29 6.5 48726 6.5 down down correct
PODD.US Insulet Corporation 20251113 0 334.87 341.03 331.61 332.67 550512 332.67 down down correct
POLA.US Polar Power Inc 20251113 0 3.16 3.2399 2.91 2.97 32624 2.97 down down correct
POOL.US Pool Corporation 20251113 0 248.87 252.64 244.63 245.93 1210730 245.93 down down correct
POW.US Powered Brands 20251113 0 20.6 20.6 19.77 19.94 18300 19.9019 down down correct
POWI.US Power Integrations Inc 20251113 0 35.04 35.65 34.59 34.75 825700 34.3804 down down correct
POWL.US Powell Industries Inc 20251113 0 350.45 350.45 323.18 328.2 330668 327.7694 down down correct
POWW.US AMMO Inc 20251113 0 1.86 1.86 1.79 1.82 387972 1.82 down down correct
POWWP.US AMMO Inc 20251113 0 24.07 24.207 24.07 24.1 2200 23.0393 up up correct
PPBT.US Purple Biotech Ltd 20251113 0 0.77 0.806 0.733 0.74 38410 7.4 down down correct
PPC.US Pilgrim's Pride Corporation 20251113 0 38.08 38.65 37.605 37.65 1746926 37.65 down down correct
PPIH.US Perma 20251113 0 27.38 27.8 26.085 26.25 131709 26.25 down down correct
PPSI.US Pioneer Power Solutions Inc 20251113 0 4.17 4.2708 3.88 3.91 132109 3.91 down down correct
PPTA.US Midas Gold Corp. 20251113 0 22.98 23.44 21.818 21.99 2203300 21.99 down up incorrect
PRAA.US PRA Group Inc 20251113 0 15.89 16.2499 15.7588 15.93 538357 15.93 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20251113 0 184.15 184.15 177.07 178.08 541600 178.08 down up incorrect
PRCH.US Porch Group Inc 20251113 0 10.2 10.53 9.9 10.2 4334304 10.2
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251113 0 30.6 31.15 30.32 30.42 958100 30.42 down down correct
PRDO.US Perdoceo Education Corporation 20251113 0 31.3 31.45 30.68 31.23 971900 30.9227 down down correct
PRFX.US PainReform Ltd 20251113 0 0.96 0.97 0.9262 0.93 7995 4.65 down up incorrect
PRGS.US Progress Software Corporation 20251113 0 42.55 43.16 42.12 42.3 381915 42.3 down up incorrect
PRIM.US Primoris Services Corporation 20251113 0 122.61 123.725 115.57 116.43 1010464 116.3551 down down correct
PRIVX.US Sharespost 100 Fund 20251113 0 43.04 43.04 43.04 43.04 0 43.04
PRLD.US Prelude Therapeutics Incorporated 20251113 0 1.48 1.62 1.42 1.51 817338 1.51 up up correct
PRLVX.US PRLVX 20251113 0 42.21 42.21 42.21 42.21 0 42.21
PROF.US Profound Medical Corp 20251113 0 6.3 6.5 6.0616 6.35 84962 6.35 up up correct
PROV.US Provident Financial Holdings Inc 20251113 0 15.35 15.75 15.35 15.59 8618 15.456 up up correct
PRPH.US ProPhase Labs Inc 20251113 0 0.27 0.2732 0.2449 0.252 79367 2.52 down down correct
PRPL.US Purple Innovation Inc 20251113 0 0.69 0.73 0.6852 0.7116 312811 0.7116 up up correct
PRPO.US Precipio Inc 20251113 0 19.4 19.9 19.2561 19.52 8299 19.52 up up correct
PRQR.US ProQR Therapeutics N.V 20251113 0 2.15 2.21 2.08 2.16 281171 2.16 up up correct
PRTA.US Prothena Corporation plc 20251113 0 10.83 10.83 10.12 10.18 679641 10.18 down down correct
PRTC.US PureTech Health plc 20251113 0 16.65 17.6867 16.335 16.335 1636 16.335 down down correct
PRTH.US Priority Technology Holdings Inc 20251113 0 5.7 5.735 5.305 5.33 1012977 5.33 down up incorrect
PRTS.US CarParts.com Inc 20251113 0 0.54 0.5485 0.481 0.5359 2491286 0.5359 down down correct
PRVA.US Privia Health Group Inc 20251113 0 24.44 24.55 23.655 23.75 635540 23.75 down down correct
PSA.US PQ 20251113 0 16.24 16.3048 16.11 16.11 15128 15.8622 down down correct
PSEC.US Prospect Capital Corporation 20251113 0 2.8 2.83 2.75 2.78 3061807 2.6002 down down correct
PSHG.US Performance Shipping Inc 20251113 0 2.2 2.21 2.12 2.14 157900 2.14 down down correct
PSMT.US PriceSmart Inc 20251113 0 117 117.07 114.62 116.11 153935 115.5879 down down correct
PSNL.US Personalis Inc 20251113 0 7.93 8.1399 7.57 7.6 1027233 7.6 down down correct
PSTV.US Plus Therapeutics Inc 20251113 0 0.53 0.55 0.5 0.52 3084300 0.52 down down correct
PT.US Pintec Technology Holdings Limited 20251113 0 0.99 1.02 0.96 0.96 54000 0.96 down down correct
PTC.US PTC Inc 20251113 0 177.01 179.215 174.16 174.57 1113040 174.57 down down correct
PTCT.US PTC Therapeutics Inc 20251113 0 74.98 75.82 73.85 74.95 814355 74.95 down down correct
PTEN.US Patterson 20251113 0 6 6.06 5.77 5.85 6488300 5.7017 down down correct
PTGX.US Protagonist Therapeutics Inc 20251113 0 84.84 86.02 83.17 83.24 711767 83.24 down down correct
PTIX.US Protagenic Therapeutics Inc 20251113 0 1.96 2.1144 1.96 2.1 223038 2.1 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251113 0 4.66 4.825 4.66 4.76 2335051 4.76 up up correct
PTON.US Peloton Interactive Inc 20251113 0 7.4 7.64 7.23 7.31 9285262 7.31 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251113 0 0.018 0.018 0.016 0.017 282900 0.017 down down correct
PUBM.US PubMatic Inc 20251113 0 9.32 9.61 9.045 9.175 1118691 9.175 down down correct
PUCK.US Goal Acquisitions Corp 20251113 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251113 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251113 0 4.86 4.9345 4.86 4.8906 2185 4.8906 up up correct
PVBC.US Provident Bancorp Inc 20251113 0 12.97 13.4 12.97 13.1 120452 13.1 up down incorrect
PWP.US Perella Weinberg Partners 20251113 0 19.17 20.01 18.16 18.7 855860 18.5693 down up incorrect
PXLW.US Pixelworks Inc 20251113 0 6.45 6.48 6.13 6.18 118300 6.18 down down correct
PXS.US Pyxis Tankers Inc 20251113 0 2.76 2.765 2.62 2.69 46662 2.69 down down correct
PYPD.US PolyPid Ltd 20251113 0 3.75 3.75 3.555 3.58 17800 3.58 down down correct
PYPL.US PayPal Holdings Inc 20251113 0 66.51 67.28 65.15 65.33 14185800 64.9826 down down correct
PYXS.US Pyxis Oncology Inc. 20251113 0 4.34 4.637 4.33 4.48 595801 4.48 up up correct
PZZA.US Papa John's International Inc 20251113 0 40.88 41.3 40.24 40.71 1210537 39.7204 down down correct
QCOM.US QUALCOMM Incorporated 20251113 0 176.63 178.83 173.03 174.5 9526100 172.5053 down up incorrect
QCRH.US QCR Holdings Inc 20251113 0 78.1 79.08 77.34 77.62 115514 77.5655 down up incorrect
QDEL.US Quidel Corporation 20251113 0 22.17 22.82 21.935 22.18 1226661 22.18 up up correct
QFIN.US 360 DigiTech Inc 20251113 0 23.36 23.76 23.065 23.29 1328954 23.29 down down correct
QH.US Quhuo Limited 20251113 0 1.14 1.5 1.12 1.3 3475000 1.3 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251113 0 2.33 2.36 2.25 2.3 277300 2.3 down down correct
QLGN.US Qualigen Therapeutics Inc 20251113 0 2.64 2.64 2.36 2.53 445095 2.53 down up incorrect
QLYS.US Qualys Inc 20251113 0 150 150 143.065 143.32 544306 143.32 down up incorrect
QMCO.US Quantum Corporation 20251113 0 7.36 7.5 6.9 7.03 808200 7.03 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251113 0 11.89 13.69 11.15 13.42 384500 13.42 up up correct
QNST.US QuinStreet Inc 20251113 0 14.19 14.2372 14.03 14.17 524820 14.17 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251113 0 27.78 27.91 27.36 27.41 93800 26.8616 down down correct
QRHC.US Quest Resource Holding Corporation 20251113 0 1.5 1.56 1.4 1.51 121366 1.51 up up correct
QRVO.US Qorvo Inc 20251113 0 87.06 88.28 85.85 86.2 1009142 86.2 down down correct
QSI.US Quantum 20251113 0 1.495 1.515 1.38 1.39 7063600 1.39 down down correct
QSIAW.US Quantum 20251113 0 0.3271 0.3271 0.29 0.2905 3239 0.2905 down down correct
QTRX.US Quanterix Corporation 20251113 0 5.14 5.35 5.08 5.32 632977 5.32 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251113 0 10.765 10.85 9.86 10.03 28157410 10.03 down down correct
QUIK.US QuickLogic Corporation 20251113 0 6.21 6.22 5.7 5.91 236755 5.91 down down correct
QURE.US uniQure N.V 20251113 0 30.12 31.16 29.34 30.34 2189806 30.34 up up correct
RAIL.US FreightCar America Inc 20251113 0 8.65 8.71 8.29 8.4 133543 8.4 down down correct
RAIN.US Rain Therapeutics Inc 20251113 0 5.34 5.76 4.93 5.57 49000 5.57 up up correct
RAND.US Rand Capital Corporation 20251113 0 13.98 13.98 13.8743 13.8743 1602 13.1806 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251113 0 2.08 2.155 1.9 1.93 5279200 1.93 down down correct
RAPT.US RAPT Therapeutics Inc 20251113 0 29.4 29.67 27.44 27.79 543000 27.79 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251113 0 32.93 33.8199 32.41 32.9 1257232 32.9 down down correct
RAVE.US RAVE Restaurant Group Inc 20251113 0 2.99 3.13 2.965 3.02 45068 3.02 up up correct
RBB.US RBB Bancorp 20251113 0 19.17 19.5 19.07 19.32 81944 19.1694 up up correct
RBBN.US Ribbon Communications Inc 20251113 0 3.2 3.24 3.02 3.04 992800 3.04 down down correct
RBCAA.US Republic Bancorp Inc 20251113 0 66.468 67.2 66.0501 66.94 19193 66.5367 up up correct
RBCN.US Rubicon Technology Inc 20251113 0 4.09 4.09 4.09 4.09 300 4.09
RBKB.US Rhinebeck Bancorp Inc 20251113 0 9.5101 9.86 9.5101 9.79 6890 9.79 up up correct
RCAT.US Red Cat Holdings Inc 20251113 0 8.4 8.54 7.68 7.74 14517400 7.74 down down correct
RCEL.US AVITA Medical Inc 20251113 0 3.78 3.82 3.66 3.74 250100 3.74 down down correct
RCILX.US RCILX 20251113 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251113 0 3.23 3.29 3.11 3.17 1545574 3.17 down down correct
RCKY.US Rocky Brands Inc 20251113 0 30.09 30.55 29.68 30.32 63123 30.0618 up down incorrect
RCMT.US RCM Technologies Inc 20251113 0 19.04 19.3434 18.63 18.9 45940 18.9 down down correct
RCON.US Recon Technology Ltd 20251113 0 1.4193 1.4193 1.35 1.35 13984 1.35 down down correct
RDCM.US RADCOM Ltd 20251113 0 13 13.07 12.6 12.77 109200 12.77 down down correct
RDHL.US RedHill Biopharma Ltd 20251113 0 1.07 1.11 1.06 1.07 90680 1.07
RDI.US Reading International Inc 20251113 0 1.35 1.36 1.32 1.33 21250 1.33 down down correct
RDIB.US Reading International Inc 20251113 0 11.29 11.66 11.29 11.56 11355 11.56 up up correct
RDNT.US RadNet Inc 20251113 0 74.05 75.51 72.93 73.46 864802 73.46 down up incorrect
RDVT.US Red Violet Inc 20251113 0 57.98 58.03 56.4 57.51 55215 57.51 down down correct
RDWR.US Radware Ltd 20251113 0 22.94 23.19 22.48 22.81 180725 22.81 down down correct
REAL.US The RealReal Inc 20251113 0 14.7 15.29 13.92 14.28 4769453 14.28 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251113 0 4.05 4.155 3.83 3.86 2098773 3.86 down down correct
REE.US REE Automotive Ltd. 20251113 0 0.895 0.988 0.76 0.7751 122482 0.7751 down down correct
REED.US Reed's Inc 20251113 0 7.352 7.41 7.35 7.41 1080 7.41 up up correct
REFR.US Research Frontiers Incorporated 20251113 0 1.7 1.87 1.5746 1.87 113069 1.87 up up correct
REG.US Regency Centers Corporation 20251113 0 69.64 70.315 69.64 69.82 963350 69.042 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251113 0 683 713.58 679.93 694.99 1505300 693.2858 up up correct
REKR.US Rekor Systems Inc 20251113 0 2.19 2.19 1.94 2.04 5974700 2.04 down down correct
RELI.US Reliance Global Group Inc 20251113 0 0.7811 0.7895 0.7306 0.7407 191497 0.7407 down down correct
RELIW.US Reliance Global Group Inc 20251113 0 0.029 0.0341 0.029 0.0341 6326 0.0341 up up correct
RELL.US Richardson Electronics Ltd 20251113 0 10.64 10.7594 10.42 10.48 35360 10.422 down down correct
RELY.US Remitly Global Inc. Common Stock 20251113 0 12.23 12.575 12.13 12.49 5568182 12.49 up up correct
REPL.US Replimune Group Inc 20251113 0 8.95 9.175 8.62 8.98 2572672 8.98 up up correct
RETO.US ReTo Eco 20251113 0 3 3.0294 2.82 2.82 5617 2.82 down down correct
REYN.US Reynolds Consumer Products Inc 20251113 0 24.69 25 24.64 24.73 740100 24.2582 up down incorrect
RFIL.US RF Industries Ltd 20251113 0 6.6 6.7775 6.3533 6.61 96217 6.61 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251113 0 13.79 13.9 13 13 86400 13 down down correct
RGCO.US RGC Resources Inc 20251113 0 21.02 22 21.02 21.8 9394 21.5856 up up correct
RGEN.US Repligen Corporation 20251113 0 155.19 157.9 150.47 150.56 904357 150.56 down down correct
RGLD.US Royal Gold Inc 20251113 0 194.9 194.9999 187.56 189.47 935597 189.0651 down down correct
RGNX.US REGENXBIO Inc 20251113 0 11.41 12.049 11.31 11.64 561026 11.64 up up correct
RGP.US Resources Connection Inc 20251113 0 4.52 4.7 4.47 4.65 603000 4.4976 up up correct
RIBT.US RiceBran Technologies 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251113 0 24.59 25.53 23.73 24.71 105000 24.6471 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251113 0 39.32 40.13 38.58 39.88 457085 39.88 up down incorrect
RILY.US B. Riley Financial Inc 20251113 0 5.44 5.5 4.9 5.12 716066 5.12 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251113 0 23.94 24.2 23.93 23.95 14560 23.619 up up correct
RILYN.US B. Riley Financial Inc 20251113 0 20.22 20.22 19 19.33 22800 18.9957 down down correct
RILYP.US B. Riley Financial Inc 20251113 0 5.739 5.739 4.791 5.44 10200 5.44 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251113 0 12.542 13.045 12.4 12.76 30500 12.4766 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251113 0 10.5 10.88 10.05 10.35 157013 10.1249 down up incorrect
RIOT.US Riot Blockchain Inc 20251113 0 15.065 15.2 13.6 13.88 28407500 13.88 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251113 0 17.24 17.71 16.21 16.39 58775100 16.39 down down correct
RKDA.US Arcadia Biosciences Inc 20251113 0 3.67 3.86 3.62 3.86 24700 3.86 up up correct
RKLB.US Rocket Lab USA Inc. 20251113 0 48.76 49.38 44.37 45.25 26517100 45.25 down down correct
RLAY.US Relay Therapeutics Inc 20251113 0 6.07 6.64 6.04 6.45 2127917 6.45 up up correct
RLMD.US Relmada Therapeutics Inc 20251113 0 3.84 4.28 3.745 3.88 1169033 3.88 up up correct
RLYB.US Rallybio Corporation Common Stock 20251113 0 0.632 0.697 0.6199 0.656 49538 5.248 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251113 0 13.23 13.36 13.12 13.19 24200 12.9111 down down correct
RMBS.US Rambus Inc 20251113 0 100.75 100.98 90.4 92.37 2842721 92.37 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251113 0 1.62 1.63 1.6 1.61 53452 1.61 down down correct
RMNI.US Rimini Street Inc 20251113 0 4.04 4.1059 3.84 3.89 479836 3.89 down down correct
RMR.US The RMR Group Inc 20251113 0 15 15.9999 15 15.68 243240 15.2404 up up correct
RMTI.US Rockwell Medical Inc 20251113 0 0.98 0.98 0.9101 0.9125 384181 0.9125 down down correct
RNA.US Avidity Biosciences Inc 20251113 0 70.9 70.955 70.605 70.84 3519340 70.84 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251113 0 8.99 8.99 8.41 8.42 10788 8.42 down down correct
RNST.US Renasant Corporation 20251113 0 34.76 35.105 34.49 34.75 400882 34.5358 down down correct
RNW.US Renew Energy Global PLC 20251113 0 7.3 7.36 7.22 7.35 1101003 7.35 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20251113 0 0.017 0.018 0.011 0.011 37400 0.011 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251113 0 1 1.07 0.96 0.974 606700 0.974 down down correct
ROAD.US Construction Partners Inc 20251113 0 110.48 111.0801 104.63 106.12 435048 106.12 down down correct
ROCK.US Gibraltar Industries Inc 20251113 0 60.43 61 58.53 59 229527 59 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251113 0 21.07 21.23 20.535 20.56 8081900 20.56 down down correct
ROKU.US Roku Inc 20251113 0 104.56 104.76 97.79 100.01 3056101 100.01 down down correct
ROOT.US Root Inc 20251113 0 87.3 87.3 80.334 82.2 445700 82.2 down down correct
ROST.US Ross Stores Inc 20251113 0 162.53 163.33 161.37 161.83 2285468 161.4622 down down correct
RPAY.US Repay Holdings Corporation 20251113 0 3.56 3.645 3.45 3.5 1645012 3.5 down down correct
RPD.US Rapid7 Inc 20251113 0 13.97 14.1279 13.67 13.77 1504242 13.77 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251113 0 4.12 4.475 4.0266 4.46 237829 4.46 up up correct
RPRX.US Royalty Pharma plc 20251113 0 39.5 40.01 39.38 39.73 5134327 39.3042 up up correct
RPTX.US Repare Therapeutics Inc 20251113 0 1.71 1.74 1.677 1.69 117507 1.69 down down correct
RRBI.US Red River Bancshares Inc 20251113 0 67.72 68.09 66.97 67.46 15800 67.3165 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251113 0 4.34 4.4 4.215 4.28 198815 4.28 down down correct
RRR.US Red Rock Resorts Inc 20251113 0 57.65 59.71 57.45 58.95 1482900 57.8103 up up correct
RSSS.US Research Solutions Inc 20251113 0 3.14 3.14 3.01 3.11 38222 3.11 down up incorrect
RSVR.US Reservoir Media Inc 20251113 0 7.29 7.3 7.2 7.22 69204 7.22 down up incorrect
RSVRW.US Reservoir Media Management Inc 20251113 0 0.18 0.21 0.18 0.209 1100 0.209 up down incorrect
RUN.US Sunrun Inc 20251113 0 19.22 20.02 18.6914 18.87 12234680 18.87 down down correct
RUSHA.US Rush Enterprises Inc 20251113 0 49.33 49.84 47.54 48.1 536084 47.9737 down down correct
RUSHB.US Rush Enterprises Inc 20251113 0 51.6 51.6 49.92 50.2 20211 50.0544 down down correct
RVMD.US Revolution Medicines Inc 20251113 0 65.525 66.11 63.95 64.38 2663300 64.38 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251113 0 0.5625 0.57 0.5201 0.5411 3003404 0.5411 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251113 0 0.0295 0.0298 0.027 0.0272 83294 0.0272 down down correct
RVSB.US Riverview Bancorp Inc 20251113 0 5.32 5.38 5.3 5.3 25611 5.279 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251113 0 10 10.0499 9.8 9.83 227611 9.5007 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251113 0 4.54 4.6098 4.3 4.33 25689869 4.33 down down correct
RXST.US RxSight Inc. Common Stock 20251113 0 9.83 10.19 9.58 9.58 594927 9.58 down up incorrect
RXT.US Rackspace Technology Inc 20251113 0 1.17 1.21 1.14 1.15 1861178 1.15 down up incorrect
RYAAY.US Ryanair Holdings plc 20251113 0 65.4 65.85 64.44 64.61 745537 64.1844 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20251113 0 97.46 98.15 95.68 95.89 861998 95.89 down down correct
RZB.US Reinsurance Group of America Incorporated 20251113 0 24.93 24.98 24.91 24.91 8987 24.2046 down down correct
RZLT.US Rezolute Inc 20251113 0 10 10.2 9.71 9.94 1090234 9.94 down down correct
SABR.US Sabre Corporation 20251113 0 1.79 1.81 1.73 1.75 6142267 1.75 down down correct
SABS.US SAB Biotherapeutics Inc 20251113 0 3.35 3.5895 3.08 3.1 196086 3.1 down down correct
SABSW.US SAB Biotherapeutics Inc 20251113 0 0.029 0.0332 0.0262 0.0332 16728 0.0332 up down incorrect
SAFT.US Safety Insurance Group Inc 20251113 0 76.95 77.38 76.28 76.82 99000 74.9909 down down correct
SAIA.US Saia Inc 20251113 0 281.74 287.335 270.67 271.98 486741 271.98 down down correct
SALM.US Salem Media Group Inc 20251113 0 0.605 0.6399 0.59 0.6399 169321 0.6399 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251113 0 14.2202 14.3184 13.91 13.94 28367 13.7509 down down correct
SANA.US Sana Biotechnology Inc 20251113 0 4 4.05 3.65 3.66 4396536 3.66 down down correct
SANM.US Sanmina Corporation 20251113 0 167.69 171.0099 150.54 154.54 1082383 154.54 down down correct
SANW.US S&W Seed Company 20251113 0 0.32 0.32 0.32 0.32 2370 0.32
SATS.US EchoStar Corporation 20251113 0 68.72 70.31 68.22 69.98 2891500 69.98 up up correct
SAVA.US Cassava Sciences Inc 20251113 0 3.13 3.2 2.9 2.94 1254100 2.94 down down correct
SBAC.US SBA Communications Corporation 20251113 0 200.25 200.53 193.72 193.95 1169605 193.95 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251113 0 30.7 31.08 29.905 30.02 673842 29.8449 down up incorrect
SBET.US Sharplink Gaming Ltd 20251113 0 11.66 12.08 10.57 10.99 14050700 10.99 down down correct
SBFG.US SB Financial Group Inc 20251113 0 21.38 21.58 21.16 21.37 10281 21.0591 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251113 0 16.71 16.75 16.33 16.34 353895 16.0808 down down correct
SBLK.US Star Bulk Carriers Corp 20251113 0 18.87 19.39 18.86 19.04 967215 18.9378 up up correct
SBNY.US Signature Bank 20251113 0 0.65 0.68 0.65 0.65 700000 0.65
SBRA.US Sabra Health Care REIT Inc 20251113 0 18.88 18.88 18.585 18.68 3486700 18.1072 down down correct
SBSI.US Southside Bancshares Inc 20251113 0 28.79 29.04 28.58 28.81 116600 28.1343 up up correct
SBUX.US Starbucks Corporation 20251113 0 86.76 87.29 86.185 86.44 10507680 85.2701 down down correct
SCHL.US Scholastic Corporation 20251113 0 28.47 28.825 27.93 28.27 174997 28.111 down down correct
SCKT.US Socket Mobile Inc 20251113 0 1.13 1.24 1.09 1.22 103100 1.22 up up correct
SCOR.US comScore Inc 20251113 0 7.04 7.255 6.59 6.59 5230 6.59 down down correct
SCPS.US Scopus BioPharma Inc 20251113 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20251113 0 41.03 41.97 40.62 40.81 201462 40.81 down down correct
SCVL.US Shoe Carnival Inc 20251113 0 17.71 18.11 17.4 17.52 678892 17.3826 down down correct
SCYX.US SCYNEXIS Inc 20251113 0 0.587 0.62 0.5852 0.5901 408556 0.5901 up up correct
SDGR.US Schrödinger Inc 20251113 0 17.62 17.89 17.12 17.2 950518 17.2 down down correct
SEAC.US SeaChange International Inc 20251113 0 3.02 3.02 3.02 3.02 0 3.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20251113 0 9.39 9.491 8.8 8.87 289600 8.87 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251113 0 0.042 0.049 0.04 0.049 24600 0.049 up up correct
SEDG.US SolarEdge Technologies Inc 20251113 0 42.17 42.71 35.75 36.42 5358281 36.42 down down correct
SEED.US Origin Agritech Limited 20251113 0 1.35 1.48 1.35 1.39 38500 1.39 up up correct
SEER.US Seer Inc 20251113 0 2.08 2.11 2.03 2.04 74620 2.04 down down correct
SEIC.US SEI Investments Company 20251113 0 83.38 83.57 82.18 82.27 599832 81.7658 down down correct
SELF.US Global Self Storage Inc 20251113 0 5.06 5.08 4.99 5.03 37449 4.9567 down down correct
SENEA.US Seneca Foods Corporation 20251113 0 117.91 121.21 117.4 119.77 175187 119.77 up up correct
SENEB.US Seneca Foods Corporation 20251113 0 118.67 118.67 118.67 118.67 100 118.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20251113 0 3.11 3.11 2.88 2.95 14532 2.95 down down correct
SFBC.US Sound Financial Bancorp Inc 20251113 0 44.99 45.4 44.66 44.74 5966 44.5272 down down correct
SFBS.US ServisFirst Bancshares Inc 20251113 0 71.04 71.955 70.25 70.67 176574 70.2959 down down correct
SFIX.US Stitch Fix Inc 20251113 0 4.45 4.525 4.24 4.27 1349699 4.27 down down correct
SFM.US Sprouts Farmers Market Inc 20251113 0 82.36 82.4 80.97 81.69 2749028 81.69 down down correct
SFNC.US Simmons First National Corporation 20251113 0 18.06 18.21 17.725 17.82 834938 17.6266 down down correct
SFST.US Southern First Bancshares Inc 20251113 0 48.53 49.38 47.96 48.47 44576 48.47 down down correct
SGA.US Saga Communications Inc 20251113 0 12.113 12.18 12 12.18 2351 11.6928 up up correct
SGBX.US SG Blocks Inc 20251113 0 3.26 3.9799 2.74 3.16 71158290 3.16 down down correct
SGC.US Superior Group of Companies Inc 20251113 0 9.363 9.64 9.32 9.47 31722 9.2046 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251113 0 7.69 7.69 6.93 7.05 407951 7.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251113 0 6.05 6.42 5.68 5.9 4177300 5.9 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20251113 0 0.4602 0.475 0.44 0.4492 4567813 0.4492 down up incorrect
SGRP.US SPAR Group Inc 20251113 0 1.0799 1.0799 1.04 1.04 30668 1.04 down down correct
SGRY.US Surgery Partners Inc 20251113 0 15.7 16.43 15.18 15.31 4250328 15.31 down down correct
SHBI.US Shore Bancshares Inc 20251113 0 16.17 16.33 16.02 16.13 133368 16.026 down up incorrect
SHC.US Sotera Health Company 20251113 0 16.3 16.48 15.995 16.01 3657800 16.01 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20251113 0 10.75 10.87 10.38 10.43 336136 10.43 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20251113 0 9.02 9.25 8.965 9.23 357636 9.103 up up correct
SHLS.US Shoals Technologies Group Inc 20251113 0 8.84 8.89 8.035 8.08 4506500 8.08 down down correct
SHO.US PI 20251113 0 19.75 19.75 19.62 19.649 4606 19.2861 down down correct
SHOO.US Steven Madden Ltd 20251113 0 38.51 39.26 37.895 38.19 818520 38.0061 down down correct
SIBN.US SI 20251113 0 17.79 18.0199 17.235 17.26 523086 17.26 down down correct
SIEB.US Siebert Financial Corp 20251113 0 2.78 2.855 2.72 2.82 8423 2.82 up up correct
SIFY.US Sify Technologies Limited 20251113 0 11.37 11.4 10.8 10.91 64100 10.91 down down correct
SIGA.US SIGA Technologies Inc 20251113 0 6.2 6.33 5.95 6.08 784262 6.08 down down correct
SIGI.US Selective Insurance Group Inc 20251113 0 79.12 80.05 79.12 79.46 310987 78.6428 up up correct
SIGIP.US Selective Insurance Group Inc 20251113 0 17.12 17.12 17.02 17.029 5900 16.4637 down down correct
SILC.US Silicom Ltd 20251113 0 14.55 15.12 14.07 14.3 15219 14.3 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20251113 0 90.28 90.28 85.78 86.6 462580 85.7722 down up incorrect
SINT.US Sintx Technologies Inc 20251113 0 3.36 3.463 3.06 3.06 59100 3.06 down up incorrect
SIRI.US Sirius XM Holdings Inc 20251113 0 21.6 21.98 21.55 21.6 2342800 21.3267
SISI.US Shineco Inc 20251113 0 0.2175 0.4 0.21 0.28 4643 0.28 up up correct
SITM.US SiTime Corporation 20251113 0 300.775 303.45 279.5 288.66 404200 288.66 down down correct
SJ.US Scienjoy Holding Corporation 20251113 0 0.56 0.7 0.478 0.65 139664 0.65 up down incorrect
SKIN.US The Beauty Health Company 20251113 0 1.32 1.38 1.29 1.3 968023 1.3 down up incorrect
SKYT.US SkyWater Technology Inc 20251113 0 20.87 20.985 17.26 17.63 2968979 17.63 down up incorrect
SKYW.US SkyWest Inc 20251113 0 99.92 101.54 98.6 98.86 215434 98.86 down up incorrect
SLAB.US Silicon Laboratories Inc 20251113 0 126.83 127.93 122.74 123.7 273841 123.7 down down correct
SLDB.US Solid Biosciences Inc 20251113 0 4.76 4.76 4.245 4.3 1649079 4.3 down down correct
SLGL.US Sol 20251113 0 28.81 38.37 28.81 35.575 115000 35.575 up up correct
SLGN.US Silgan Holdings Inc 20251113 0 38.11 38.97 38.11 38.49 1041900 38.2958 up up correct
SLM.US SLM Corporation 20251113 0 27.94 28.82 27.94 28.29 4252300 27.9814 up up correct
SLMBP.US SLM Corporation 20251113 0 76.21 76.21 75.56 75.61 1123 72.6827 down down correct
SLN.US Silence Therapeutics plc 20251113 0 6.75 6.965 6.67 6.92 224396 6.92 up up correct
SLNG.US Stabilis Solutions Inc 20251113 0 4.83 4.85 4.71 4.83 8100 4.83
SLNH.US Soluna Holdings Inc 20251113 0 1.97 2.04 1.78 1.85 6206365 1.85 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251113 0 9.8 10.063 9.25 9.81 10300 9.81 up up correct
SLNO.US Soleno Therapeutics Inc 20251113 0 47.29 48.495 46.8201 47.35 1489499 47.35 up up correct
SLP.US Simulations Plus Inc 20251113 0 17.22 17.55 16.97 17.22 319600 17.22
SLRC.US SLR Investment Corp 20251113 0 15.48 15.67 15.38 15.48 344950 15.0833
SLRX.US Salarius Pharmaceuticals Inc 20251113 0 1.2 1.2265 1.1 1.21 5906515 1.21 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251113 0 1.5 1.5552 1.43 1.46 3274058 1.46 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251113 0 24.73 24.73 24.331 24.331 300 24.2991 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20251113 0 54.675 55.19 54.285 54.81 47985 54.3493 up down incorrect
SMBK.US SmartFinancial Inc 20251113 0 35.79 36.575 35.76 35.8 65849 35.6517 up down incorrect
SMCI.US Super Micro Computer Inc 20251113 0 37.76 37.8 34.78 35.09 37471527 35.09 down up incorrect
SMID.US Smith 20251113 0 37.875 38.5 37.575 38.15 9934 38.15 up up correct
SMIT.US Schmitt Industries Inc 20251113 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251113 0 25.02 25.3 22.7 23 760010 23 down down correct
SMMT.US Summit Therapeutics Inc 20251113 0 18.71 18.9 18.24 18.26 1835400 18.26 down down correct
SMPL.US The Simply Good Foods Company 20251113 0 19.55 20.03 19.32 19.57 1616300 19.57 up up correct
SMSI.US Smith Micro Software Inc 20251113 0 0.64 0.66 0.629 0.6404 133165 0.6404 up up correct
SMTC.US Semtech Corporation 20251113 0 70.28 71.0125 66.2791 67.59 2225260 67.59 down down correct
SMTI.US Sanara MedTech Inc 20251113 0 21 21.27 19.1 19.61 206100 19.61 down down correct
SNAX.US Stryve Foods Inc 20251113 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20251113 0 4.16 4.21 3.965 4.03 882192 4.03 down down correct
SNCR.US Synchronoss Technologies Inc 20251113 0 5.34 5.34 4.92 4.95 109900 4.95 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251113 0 12.57 12.83 12.37 12.61 787623 12.61 up up correct
SND.US Smart Sand Inc 20251113 0 2.4 2.54 2.4 2.47 346827 2.4321 up up correct
SNDL.US Sundial Growers Inc 20251113 0 1.76 1.77 1.675 1.7 3974000 1.7 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251113 0 16.79 18 15.55 16.66 4569903 16.66 down down correct
SNES.US SenesTech Inc 20251113 0 3.02 3.02 2.75 2.83 165992 2.83 down down correct
SNEX.US StoneX Group Inc 20251113 0 89.59 90.44 87.69 88.91 254519 88.91 down down correct
SNFCA.US Security National Financial Corporation 20251113 0 8.06 8.35 8.06 8.27 14552 8.27 up up correct
SNGX.US Soligenix Inc 20251113 0 1.39 1.4 1.25 1.38 412500 1.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251113 0 3.67 3.78 3.53 3.54 32300 3.54 down down correct
SNPS.US Synopsys Inc 20251113 0 396.25 403.6435 392.41 393.93 2022648 393.93 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20251113 0 25.55 25.55 24.4 24.4 2100 24.4 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251113 0 9.7 10.03 8.7901 9.02 45830 9.02 down down correct
SNT.US Senstar Technologies Ltd. 20251113 0 4.88 4.88 4.36 4.49 70096 4.49 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251113 0 2.01 2.02 1.85 1.9 30300 1.9 down down correct
SNY.US Sanofi 20251113 0 51.99 52.68 51.96 52.34 1423400 52.34 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251113 0 31.73 31.75 28.15 28.39 117242200 28.39 down down correct
SOHO.US Sotherly Hotels Inc 20251113 0 2.15 2.17 2.15 2.16 158071 2.16 up up correct
SOHOB.US Sotherly Hotels Inc 20251113 0 17.332 17.332 17.15 17.15 6700 17.15 down down correct
SOHON.US Sotherly Hotels Inc 20251113 0 15.46 15.755 15.46 15.755 700 15.755 up up correct
SOHOO.US Sotherly Hotels Inc 20251113 0 17.5 17.59 17.5 17.5 7400 17.5
SOHU.US Sohu.com Limited 20251113 0 15.12 15.45 14.635 14.79 32537 14.79 down down correct
SONM.US Sonim Technologies Inc 20251113 0 11 11.02 10.25 10.28 21900 10.28 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251113 0 4.62 5.4393 4.42 5.4 1046595 5.4 up up correct
SONO.US Sonos Inc 20251113 0 17.01 17.06 16.5 16.58 1212767 16.58 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251113 0 1.93 1.96 1.65 1.68 135300 1.68 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251113 0 4.29 4.4999 4.25 4.38 35321 4.38 up down incorrect
SOTK.US Sono 20251113 0 4.38 4.4835 4.38 4.4 12428 4.4 up down incorrect
SPCB.US SuperCom Ltd 20251113 0 10.37 10.84 9.5901 9.98 189519 9.98 down up incorrect
SPFI.US South Plains Financial Inc 20251113 0 37.9 38.21 37.77 37.9 39700 37.7453
SPNS.US Sapiens International Corporation N.V 20251113 0 43.21 43.25 43.19 43.21 210499 43.21
SPOK.US Spok Holdings Inc 20251113 0 13.88 13.9799 13.74 13.83 154378 13.5062 down down correct
SPRB.US Spruce Biosciences Inc 20251113 0 99.37 117 96.05 112.57 272581 112.57 up up correct
SPRO.US Spero Therapeutics Inc 20251113 0 2.66 2.717 2.43 2.44 881763 2.44 down down correct
SPSC.US SPS Commerce Inc 20251113 0 81.25 83.1409 81.25 82.25 389386 82.25 up up correct
SPT.US Sprout Social Inc 20251113 0 10.95 11.02 10.4435 10.57 1510294 10.57 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251113 0 2.07 2.0899 1.96 2.03 559061 2.03 down down correct
SPWR.US SunPower Corporation 20251113 0 1.68 1.69 1.59 1.6 1351251 1.6 down down correct
SQFT.US Presidio Property Trust Inc 20251113 0 4.935 4.99 4.635 4.66 15200 4.66 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251113 0 15.57 15.57 15.241 15.241 1400 14.8579 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251113 0 22.75 22.96 22.24 22.64 2202600 22.64 down down correct
SRAX.US SRAX Inc 20251113 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20251113 0 61.98 62.33 61.02 61.58 60318 61.2203 down down correct
SRDX.US Surmodics Inc 20251113 0 41.41 41.63 41.32 41.41 557470 41.41
SRNE.US Sorrento Therapeutics Inc 20251113 0 0.009 0.01 0.0075 0.0075 272674 0.0075 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20251113 0 17.695 18.3499 17.5 17.82 3473763 17.82 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251113 0 54.83 54.83 54.83 54.83 0 53.3775
SRRK.US Scholar Rock Holding Corporation 20251113 0 30.41 30.7399 29.35 30.07 1427517 30.07 down down correct
SRTS.US Sensus Healthcare Inc 20251113 0 4.68 4.69 4.42 4.46 121313 4.46 down down correct
SRZN.US Surrozen Inc. Common Stock 20251113 0 13.31 13.31 12.12 12.12 437570 12.12 down down correct
SRZNW.US Surrozen Inc. Warrant 20251113 0 0.0115 0.0115 0.0094 0.0095 25328 0.0095 down down correct
SSB.US South State Corporation 20251113 0 89.41 90.5 88.89 89.23 678400 88.7276 down up incorrect
SSBI.US Summit State Bank 20251113 0 10.77 10.8 10.77 10.8 3324 10.8 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20251113 0 1.64 1.67 1.52 1.52 115100 1.52 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251113 0 84.94 85.48 84.32 84.63 1065200 84.0616 down down correct
SSP.US The E.W. Scripps Company 20251113 0 3.03 3.18 2.96 3.13 846827 3.13 up up correct
SSRM.US SSR Mining Inc 20251113 0 21.76 21.785 20.61 21.19 2743079 21.19 down down correct
SSSS.US SuRo Capital Corp 20251113 0 9.68 9.75 9.34 9.4 258200 9.1377 down down correct
SSTI.US ShotSpotter Inc 20251113 0 6.29 7.6 6.29 7.24 620576 7.24 up up correct
SSYS.US Stratasys Ltd 20251113 0 9.59 9.92 9.09 9.33 1395019 9.33 down down correct
STAA.US STAAR Surgical Company 20251113 0 25.7 26.24 25.66 26.03 392620 26.03 up up correct
STAB.US Statera Biopharma Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 4015 0.0001
STBA.US S&T Bancorp Inc 20251113 0 38.38 38.93 37.87 38.53 199683 38.214 up up correct
STEP.US StepStone Group Inc 20251113 0 62.02 63.25 61.56 62.23 1114400 61.5825 up up correct
STGW.US MDC Partners Inc 20251113 0 5.14 5.2 4.82 4.84 1479361 4.84 down down correct
STIM.US Neuronetics Inc 20251113 0 2.13 2.16 1.9723 2.04 1527600 2.04 down down correct
STKL.US SunOpta Inc 20251113 0 4.23 4.37 4.135 4.22 1878072 4.22 down up incorrect
STKS.US The ONE Group Hospitality Inc 20251113 0 1.79 1.88 1.77 1.84 88198 1.84 up down incorrect
STLD.US Steel Dynamics Inc 20251113 0 158 158.845 151.81 154.59 1337196 154.1381 down up incorrect
STNE.US StoneCo Ltd 20251113 0 17.58 17.58 16.54 16.87 10171490 16.87 down down correct
STOK.US Stoke Therapeutics Inc 20251113 0 24.77 26.35 24.34 26.07 1341700 26.07 up up correct
STRA.US Strategic Education Inc 20251113 0 79.88 80.98 79.7 80.64 138949 80.0199 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251113 0 100.03 100.066 97.82 98.625 2691900 95.078 down down correct
STRL.US Sterling Construction Company Inc 20251113 0 378.06 378.63 325.53 326.6 1460334 326.6 down down correct
STRO.US Sutro Biopharma Inc 20251113 0 0.8215 0.9418 0.8184 0.929 146996 9.29 up up correct
STRR.US Star Equity Holdings Inc 20251113 0 9.96 10.13 9.82 10.08 9800 10.08 up up correct
STRRP.US Star Equity Holdings Inc 20251113 0 9.79 10 9.79 9.98 2200 9.4903 up up correct
STRS.US Stratus Properties Inc 20251113 0 18.945 19 18.83 18.91 4391 18.91 down down correct
STRT.US Strattec Security Corporation 20251113 0 69.27 69.49 64.7 67.84 91254 67.84 down down correct
STTK.US Shattuck Labs Inc 20251113 0 1.89 1.93 1.8 1.84 88100 1.84 down down correct
STX.US Seagate Technology Holdings plc 20251113 0 273.615 277.5 258.85 262.56 5350205 261.873 down down correct
SUNS.US SLR Senior Investment Corp 20251113 0 9.5 9.53 9.282 9.41 49000 9.1216 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251113 0 44.61 45.7 44.23 44.44 1143051 44.44 down down correct
SURG.US SurgePays Inc. Common Stock 20251113 0 2.4 2.544 1.89 2.005 606700 2.005 down down correct
SVA.US Sinovac Biotech Ltd 20251113 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251113 0 1.77 1.78 1.72 1.75 1568815 1.7414 down down correct
SVRA.US Savara Inc 20251113 0 4.14 4.35 4.03 4.26 3881183 4.26 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251113 0 0.06 0.06 0.05 0.05 4000 0.05 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251113 0 2.93 2.96 2.25 2.75 1208836 2.75 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251113 0 0.35 0.35 0.106 0.1501 466382 0.1501 down down correct
SWBI.US Smith & Wesson Brands Inc 20251113 0 8.62 8.73 8.46 8.54 587000 8.4351 down down correct
SWIM.US Latham Group Inc 20251113 0 6.79 6.81 6.52 6.6 474819 6.6 down down correct
SWKH.US SWK Holdings Corporation 20251113 0 16.9 16.98 16.71 16.79 3900 16.79 down down correct
SWKS.US Skyworks Solutions Inc 20251113 0 69.41 70.305 67.82 68.17 3078481 66.6031 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251113 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251113 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251113 0 1.34 1.38 1.3 1.3 3471 195 down up incorrect
SY.US So 20251113 0 3.83 3.85 3.51 3.63 1303749 3.63 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20251113 0 67.01 67.96 66.5348 66.99 122615 66.6801 down up incorrect
SYBX.US Synlogic Inc 20251113 0 1.64 1.8599 1.64 1.67 69119 1.67 up down incorrect
SYNA.US Synaptics Incorporated 20251113 0 67.2 67.82 65.125 65.44 617341 65.44 down up incorrect
SYPR.US Sypris Solutions Inc 20251113 0 2.02 2.05 1.97 1.995 12348 1.995 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251113 0 0.0005 0.0008 0.0005 0.0008 7643 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251113 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251113 0 10.18 10.2 10.18 10.185 47000 10.185 up up correct
TACT.US TransAct Technologies Incorporated 20251113 0 4.36 4.4879 4.1685 4.22 28311 4.22 down down correct
TAIT.US Taitron Components Incorporated 20251113 0 2.18 2.19 2.12 2.13 18318 2.0436 down down correct
TAKMX.US TAKMX 20251113 0 8.37 8.37 8.37 8.37 0 8.2084
TALK.US Talkspace Inc 20251113 0 3.37 3.445 3.22 3.23 1774137 3.23 down down correct
TALKW.US Talkspace Inc 20251113 0 0.063 0.064 0.055 0.056 25538 0.056 down down correct
TANH.US Tantech Holdings Ltd 20251113 0 1.11 1.18 1.08 1.12 72878 1.12 up up correct
TAOP.US Taoping Inc 20251113 0 2.45 2.45 2.15 2.18 6100 2.18 down down correct
TARA.US Protara Therapeutics Inc 20251113 0 5.21 5.3401 5.11 5.27 304368 5.27 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251113 0 74.45 75.185 72.38 72.53 354500 72.53 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251113 0 11.8 11.945 11.7077 11.78 376605 11.78 down up incorrect
TATT.US TAT Technologies Ltd 20251113 0 42.93 43.55 39.5 39.78 137100 39.78 down up incorrect
TAYD.US Taylor Devices Inc 20251113 0 44 45.12 44 45.12 3700 45.12 up up correct
TBBK.US The Bancorp Inc 20251113 0 63.37 64.28 61.76 62.12 486619 62.12 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251113 0 4.19 4.215 4.08 4.18 3083224 4.18 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20251113 0 0.1003 0.1142 0.1003 0.1138 2406 0.1138 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251113 0 20.73 20.73 20.02 20.2 54200 19.8955 down up incorrect
TBLT.US ToughBuilt Industries Inc 20251113 0 0.015 0.015 0.015 0.015 0 0.015
TBPH.US Theravance Biopharma Inc 20251113 0 17.61 18.205 16.95 17.95 817915 17.95 up down incorrect
TC.US TuanChe ADR 20251113 0 18.35 18.95 18.29 18.43 4000 18.43 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251113 0 20.04 20.28 20 20.23 3900 20.23 up up correct
TCBI.US Texas Capital Bancshares Inc 20251113 0 86.8 87.59 84.34 84.65 413970 84.65 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251113 0 21.29 21.3 20.88 20.88 13800 20.1995 down down correct
TCBK.US TriCo Bancshares 20251113 0 45.51 45.845 44.85 45 203369 44.3342 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251113 0 15.9 15.95 15.9 15.95 900 15.8703 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251113 0 37.92 38.255 37.295 37.56 31474 37.56 down down correct
TCCO.US Technical Communications Corporation 20251113 0 0.0001 0.0001 0.0001 0.0001 3188 0.0001
TCMD.US Tactile Systems Technology Inc 20251113 0 24.51 25.1359 24 24.37 706789 24.37 down down correct
TCOM.US Trip.com Group Limited 20251113 0 74.36 75.52 74.25 74.52 2236065 74.52 up up correct
TCPC.US BlackRock TCP Capital Corp 20251113 0 5.85 5.91 5.7824 5.81 491116 5.5626 down down correct
TCRX.US Tscan Therapeutics Inc 20251113 0 1.18 1.2103 1.11 1.13 515533 1.13 down down correct
TCX.US Tucows Inc 20251113 0 21.43 21.66 20.8 20.9 12431 20.9 down down correct
TDAC.US Trident Acquisitions Corp 20251113 0 10.43 10.43 10.43 10.43 300 10.43
TDACU.US Trident Acquisitions Corp 20251113 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251113 0 18.85 18.96 18.7 18.96 32964 18.6063 up up correct
TDUP.US ThredUp Inc 20251113 0 8.04 8.13 7.3801 7.47 2894057 7.47 down down correct
TEAM.US Atlassian Corporation Plc 20251113 0 154.07 157.3 151.66 152.05 3119505 152.05 down down correct
TECH.US Bio 20251113 0 60.57 62.305 60.365 60.75 2515376 60.5866 up up correct
TECTP.US Tectonic Financial Inc 20251113 0 11.43 11.43 11.43 11.43 700 11.1211
TELA.US TELA Bio Inc 20251113 0 1.14 1.1599 1.07 1.11 189844 1.11 down up incorrect
TENB.US Tenable Holdings Inc 20251113 0 27.37 27.72 26.979 27.05 1097900 27.05 down down correct
TENX.US Tenax Therapeutics Inc 20251113 0 6.87 6.9886 6.63 6.69 50318 6.69 down down correct
TER.US Teradyne Inc 20251113 0 176.23 177 167.6 169.59 4473200 169.3911 down down correct
TERN.US Terns Pharmaceuticals Inc 20251113 0 20.48 21.4793 20.24 20.73 2622037 20.73 up up correct
TFC.US PR 20251113 0 19.82 19.82 19.55 19.55 47583 18.9595 down up incorrect
TFSL.US TFS Financial Corporation 20251113 0 13.73 13.825 13.645 13.67 447720 13.4015 down down correct
TGLS.US Tecnoglass Inc 20251113 0 46.45 47.16 44.63 44.91 670400 44.7793 down down correct
TGTX.US TG Therapeutics Inc 20251113 0 30.81 31.78 30.76 30.96 1640007 30.96 up up correct
TH.US Target Hospitality Corp 20251113 0 6.34 6.35 6.1 6.22 448675 6.22 down down correct
THFF.US First Financial Corporation 20251113 0 57.3 58 56.41 56.76 98939 56.2339 down down correct
THRM.US Gentherm Incorporated 20251113 0 37.13 37.705 35.81 36.13 202594 36.13 down down correct
THRY.US Thryv Holdings Inc 20251113 0 6.18 6.22 6.02 6.04 882029 6.04 down down correct
TIGO.US Millicom International Cellular S.A 20251113 0 50.82 51.68 50.15 50.4 791100 49.6613 down down correct
TIGR.US UP Fintech Holding Limited 20251113 0 10.38 10.3896 9.805 10.01 3515912 10.01 down down correct
TIL.US Instil Bio Inc 20251113 0 14.8 15.23 13.76 13.91 72299 13.91 down down correct
TILE.US Interface Inc 20251113 0 26.49 26.67 25.77 26.01 456618 25.9913 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251113 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251113 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251113 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251113 0 19.01 19.18 18.93 19.05 178285 18.9905 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251113 0 25.55 25.55 25.55 25.55 0 25.2142
TIRX.US Tian Ruixiang Holdings Ltd 20251113 0 0.85 0.85 0.82 0.821 228561 0.821 down down correct
TITN.US Titan Machinery Inc 20251113 0 16.57 16.78 16.36 16.56 127087 16.56 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251113 0 2.2 2.27 2.06 2.08 35900 2.08 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251113 0 4.46 4.5 4.26 4.43 120949 4.43 down down correct
TLF.US Tandy Leather Factory Inc 20251113 0 2.9596 2.9596 2.88 2.89 30406 1.6689 down down correct
TLIS.US Talis Biomedical Corporation 20251113 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251113 0 1.18 1.22 1.12 1.13 5504436 11.3 down down correct
TLS.US Telos Corporation 20251113 0 6.45 6.59 6.23 6.24 1076456 6.24 down down correct
TLSA.US Tiziana Life Sciences PLC 20251113 0 1.75 1.77 1.6 1.65 262800 1.65 down down correct
TMC.US TMC the metals company Inc 20251113 0 5.65 5.67 5.14 5.17 7080003 5.17 down down correct
TMCI.US Treace Medical Concepts Inc 20251113 0 3.28 3.33 3.1 3.14 1281134 3.14 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251113 0 0.998 1.01 0.8 0.83 241300 0.83 down down correct
TMDX.US TransMedics Group Inc 20251113 0 118.14 120.165 114.66 115.55 748600 115.55 down down correct
TMUS.US T 20251113 0 212 216.79 211.61 214.57 5551500 212.4905 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20251113 0 17.97 18.17 17.41 17.53 2090371 17.53 down up incorrect
TNGX.US Bctg Acquisition Corp 20251113 0 7.59 7.93 7.49 7.72 2485438 7.72 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20251113 0 17.7 17.7 16.07 16.15 695700 16.15 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251113 0 1.53 1.54 1.33 1.37 3229704 1.37 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251113 0 3.38 3.39 3.065 3.08 2897331 3.08 down up incorrect
TOIIW.US The Oncology Institute Inc 20251113 0 0.1675 0.1675 0.1674 0.1674 400 0.1674 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251113 0 0.857 0.86 0.8 0.81 45613 0.81 down down correct
TOPS.US Top Ships Inc 20251113 0 5.99 6.08 5.85 6.08 1600 6.08 up up correct
TOUR.US Tuniu Corporation 20251113 0 0.81 0.824 0.767 0.78 87995 0.78 down down correct
TOWN.US TowneBank 20251113 0 33.32 33.59 32.935 33.09 175209 32.8274 down down correct
TPST.US Tempest Therapeutics Inc 20251113 0 9.19 9.2529 8.62 8.86 32977 8.86 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251113 0 8.29 9.125 8.0755 8.78 650965 8.78 up up correct
TREE.US LendingTree Inc 20251113 0 51.28 51.61 50.11 50.69 229875 50.69 down down correct
TRIB.US Trinity Biotech plc 20251113 0 0.87 0.9 0.84 0.85 32200 0.85 down down correct
TRIL.US Trillium Therapeutics Inc 20251113 0 20.16 20.16 19.79 19.815 1900 19.815 down down correct
TRIN.US Trinity Capital Inc 20251113 0 14.86 14.95 14.72 14.76 875814 13.9562 down down correct
TRIP.US TripAdvisor Inc 20251113 0 15.63 15.8247 14.71 14.78 2976184 14.78 down down correct
TRMB.US Trimble Inc 20251113 0 81.5 82.55 76.83 77.02 1488079 77.02 down down correct
TRMD.US TORM plc 20251113 0 22.99 23.35 22.79 23 751000 22.3767 up up correct
TRMK.US Trustmark Corporation 20251113 0 38.56 38.93 37.94 38.17 223338 37.7213 down down correct
TRNS.US Transcat Inc 20251113 0 55.01 57.3375 53.82 53.93 138521 53.93 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251113 0 2.03 2.03 1.87 1.89 1088300 1.89 down up incorrect
TROO.US TROOPS Inc 20251113 0 1.26 1.34 1.26 1.27 48200 1.27 up down incorrect
TROW.US T. Rowe Price Group Inc 20251113 0 104.51 105.25 103.6101 103.72 1215068 102.4643 down up incorrect
TRS.US TriMas Corporation 20251113 0 31.39 31.42 30.43 31.08 539300 31.0473 down up incorrect
TRST.US TrustCo Bank Corp NY 20251113 0 39.74 40.12 39.365 39.81 111132 39.1232 up up correct
TRTN.US PE 20251113 0 19.63 19.63 19.5 19.6 3130 19.2403 down down correct
TRUE.US TrueCar Inc 20251113 0 2.27 2.285 2.25 2.27 488210 2.27
TRUP.US Trupanion Inc 20251113 0 38.91 39.61 38.01 39.39 512109 39.39 up up correct
TRVG.US trivago N.V 20251113 0 3.21 3.21 3.03 3.06 24729 3.06 down down correct
TRVI.US Trevi Therapeutics Inc 20251113 0 11.85 11.98 11.15 11.46 1399985 11.46 down down correct
TRVN.US Trevena Inc 20251113 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 20251113 0 25.33 26.16 24.79 24.99 98955 24.99 down down correct
TSBK.US Timberland Bancorp Inc 20251113 0 33.14 33.95 33.14 33.63 11642 33.1041 up down incorrect
TSCO.US Tractor Supply Company 20251113 0 55.91 56.94 55.8 56.18 4264400 55.6867 up down incorrect
TSEM.US Tower Semiconductor Ltd 20251113 0 104.79 105.05 97.13 99.09 2652792 99.09 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20251113 0 4.35 4.35 3.98 4.01 3699200 4.01 down up incorrect
TSIFX.US TSIFX 20251113 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251113 0 423.13 424.5 396.34 401.99 118948000 401.99 down down correct
TTD.US The Trade Desk Inc 20251113 0 43.5 43.86 42.49 42.87 9301208 42.87 down down correct
TTEC.US TTEC Holdings Inc 20251113 0 2.89 3.08 2.865 2.88 511436 2.88 down down correct
TTEK.US Tetra Tech Inc 20251113 0 36 37.75 35.11 37.41 6250000 37.28 up up correct
TTGT.US TechTarget Inc 20251113 0 5.05 5.2 4.99 5.12 504700 5.12 up up correct
TTMI.US TTM Technologies Inc 20251113 0 69.645 69.6934 62.12 63.1 3315790 63.1 down down correct
TTOO.US T2 Biosystems Inc 20251113 0 0.012 0.012 0.012 0.012 1800 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251113 0 6.36 6.39 6.28 6.33 107615 6.33 down up incorrect
TTWO.US Take 20251113 0 239.52 242.09 237.27 237.55 1358171 237.55 down up incorrect
TUSK.US Mammoth Energy Services Inc 20251113 0 1.99 2.006 1.89 1.9 84099 1.9 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251113 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251113 0 1.4691 1.4894 1.3415 1.3679 355950 1.3679 down down correct
TVTX.US Travere Therapeutics Inc 20251113 0 36.26 36.415 33.73 33.89 1909409 33.89 down down correct
TW.US Tradeweb Markets Inc 20251113 0 110.18 112.115 109.61 110.03 1139600 109.7839 down down correct
TWIN.US Twin Disc Incorporated 20251113 0 15.7024 15.7695 15.26 15.51 40731 15.4348 down up incorrect
TWST.US Twist Bioscience Corporation 20251113 0 31.42 31.93 29.54 29.9 1652589 29.9 down down correct
TXG.US 10x Genomics Inc 20251113 0 16.4 16.87 15.9 16.35 3468800 16.35 down down correct
TXMD.US TherapeuticsMD Inc 20251113 0 1.7 1.72 1.57 1.62 154800 1.62 down down correct
TXN.US Texas Instruments Incorporated 20251113 0 162.53 165.44 161.48 162.23 7719600 161.178 down down correct
TXRH.US Texas Roadhouse Inc 20251113 0 166.94 169.79 166.77 168.1 985712 167.4312 up up correct
TYRA.US Tyra Biosciences Inc 20251113 0 15.29 16.025 14.67 15.59 272399 15.59 up up correct
TZOO.US Travelzoo 20251113 0 7.4 7.58 7.31 7.42 85773 7.42 up up correct
UAL.US United Airlines Holdings Inc 20251113 0 98.9 101.34 96.61 97.17 4367000 97.17 down down correct
UBCP.US United Bancorp Inc 20251113 0 13 13 13 13 549 12.8228
UBFO.US United Security Bancshares 20251113 0 9.8 9.91 9.71 9.73 12785 9.6158 down down correct
UBSI.US United Bankshares Inc 20251113 0 36.48 37.01 36.265 36.45 550515 36.0996 down down correct
UCL.US uCloudlink Group Inc 20251113 0 2.1312 2.175 2.08 2.14 15264 2.14 up up correct
UCTT.US Ultra Clean Holdings Inc 20251113 0 25.56 25.77 23.89 24.38 442529 24.38 down down correct
UDMY.US Udemy Inc. Common Stock 20251113 0 5.28 5.39 5.18 5.21 1433592 5.21 down down correct
UEIC.US Universal Electronics Inc 20251113 0 3.12 3.12 2.97 2.97 177877 2.97 down down correct
UFCS.US United Fire Group Inc 20251113 0 36.99 37.2 36.61 36.65 104674 36.2952 down down correct
UFPI.US UFP Industries Inc 20251113 0 91.25 92.32 89.61 89.79 725600 89.1391 down down correct
UFPT.US UFP Technologies Inc 20251113 0 233.91 243.885 230.87 234.3 131739 234.3 up up correct
UG.US United 20251113 0 6.11 6.27 6.11 6.17 7892 5.9543 up up correct
UGRO.US urban 20251113 0 0.303 0.5 0.233 0.257 1584968 6.425 down down correct
UHAL.US AMERCO 20251113 0 52.23 52.91 51.15 51.19 148500 51.19 down down correct
UK.US Ucommune International Ltd 20251113 0 0.8333 0.8487 0.7709 0.8487 14846 0.8487 up up correct
UKOMW.US Ucommune International Ltd 20251113 0 0.003 0.0039 0.0022 0.0036 55469 0.0036 up up correct
ULBI.US Ultralife Corporation 20251113 0 5.83 6 5.685 5.74 19686 5.74 down down correct
ULCC.US Frontier Group Holdings Inc 20251113 0 4.02 4.09 3.95 4.05 2715385 4.05 up up correct
ULH.US Universal Logistics Holdings Inc 20251113 0 15.29 15.75 14.17 14.62 108763 14.5178 down down correct
ULTA.US Ulta Beauty Inc 20251113 0 537.18 543.56 531.19 533.87 543500 533.87 down down correct
UMBF.US UMB Financial Corporation 20251113 0 109.03 110.68 107.88 109.03 455969 108.6186
UNB.US Union Bankshares Inc 20251113 0 22.96 23.08 22.88 23.08 2700 22.7474 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251113 0 5.15 5.395 4.943 5.33 515300 5.33 up up correct
UNIT.US Uniti Group Inc 20251113 0 6.7 6.715 6.03 6.035 1989893 6.035 down down correct
UNTY.US Unity Bancorp Inc 20251113 0 47.57 48.32 47.5 48.31 47305 48.0233 up up correct
UONE.US Urban One Inc 20251113 0 1.22 1.24 1.16 1.18 860 11.8 down down correct
UONEK.US Urban One Inc 20251113 0 0.5046 0.505 0.4875 0.504 1803 5.04 down down correct
UPC.US Universe Pharmaceuticals INC 20251113 0 3.68 3.81 3.68 3.74 13097 3.74 up up correct
UPLD.US Upland Software Inc 20251113 0 1.76 1.9 1.735 1.87 422639 1.87 up up correct
UPST.US Upstart Holdings Inc 20251113 0 39 39.28 36.67 37.29 6664500 37.29 down down correct
UPWK.US Upwork Inc 20251113 0 16.9 17.2052 16.7205 17.05 1510441 17.05 up up correct
URBN.US Urban Outfitters Inc 20251113 0 62.81 63.8 62.35 63.2 2429800 63.2 up up correct
URGN.US UroGen Pharma Ltd 20251113 0 25.05 25.19 23.64 23.92 1003453 23.92 down down correct
UROY.US Uranium Royalty Corp 20251113 0 3.79 3.87 3.6835 3.7 1895645 3.7 down down correct
USAU.US U.S. Gold Corp 20251113 0 15.97 16 15.08 15.17 223800 15.17 down down correct
USCB.US US Century Bank 20251113 0 17.85 18.07 17.79 17.93 49039 17.7171 up up correct
USEG.US U.S. Energy Corp 20251113 0 1.06 1.095 1.05 1.05 230796 1.05 down down correct
USIO.US Usio Inc 20251113 0 1.4 1.43 1.36 1.42 94357 1.42 up down incorrect
USLM.US United States Lime & Minerals Inc 20251113 0 122.48 122.48 118.4 118.67 47300 118.5427 down up incorrect
USQIX.US USQ Core Real Estate Fund 20251113 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251113 0 21.77 21.77 21.77 21.77 0 21.77
UTHR.US United Therapeutics Corporation 20251113 0 457.21 469.58 456 462.3 403799 462.3 up up correct
UTMD.US Utah Medical Products Inc 20251113 0 56 56.45 55.12 56.11 13691 55.8074 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251113 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251113 0 2.35 2.55 2.35 2.47 11200 2.47 up down incorrect
UVSP.US Univest Financial Corporation 20251113 0 30.6 31.14 28.2 30.63 90451 30.4368 up down incorrect
UXIN.US Uxin Limited 20251113 0 3.05 3.05 2.82 2.84 96973 2.84 down up incorrect
VABK.US Virginia National Bankshares Corporation 20251113 0 40.63 41.19 40.288 40.35 13812 39.6352 down down correct
VALN.US Valneva SE 20251113 0 9.35 9.5 9.0201 9.23 16940 9.23 down down correct
VALU.US Value Line Inc 20251113 0 37.11 37.11 36 36 3515 35.694 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251113 0 0.0001 0.01 0.0001 0.0001 1520 0.0001
VBNK.US VersaBank Common Shares 20251113 0 11.66 11.73 11.54 11.66 33878 11.6458
VC.US Visteon Corporation 20251113 0 106.79 108.46 104.9 105.98 337900 105.2753 down down correct
VCEL.US Vericel Corporation 20251113 0 39.74 40.78 39.24 39.84 435348 39.84 up up correct
VCNX.US Vaccinex Inc 20251113 0 0.7 0.7 0.48 0.48 1400 0.48 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251113 0 28.63 28.63 28.63 28.63 0 27.9936
VCTR.US Victory Capital Holdings Inc 20251113 0 63.01 63.71 62.855 63.34 415565 62.8481 up up correct
VCYT.US Veracyte Inc 20251113 0 41.76 42.37 39.83 39.87 815246 39.87 down down correct
VECO.US Veeco Instruments Inc 20251113 0 29.97 30.505 28.81 29.3 1639921 29.3 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251113 0 2.04 2.12 1.81 1.83 112900 1.83 down down correct
VELO.US Velocity Acquisition Corp 20251113 0 5.75 5.75 4.79 4.97 378900 4.97 down down correct
VEON.US VEON Ltd 20251113 0 47.55 48.71 47.4 48.41 50400 48.41 up down incorrect
VERA.US Vera Therapeutics Inc 20251113 0 30.58 31.29 27.9005 28.37 1171350 28.37 down down correct
VERB.US Verb Technology Company Inc 20251113 0 3.65 4.22 3.47 3.49 941170 3.49 down down correct
VERI.US Veritone Inc 20251113 0 4.99 5.04 4.18 4.27 12229680 4.27 down down correct
VERO.US Venus Concept Inc 20251113 0 1.76 1.836 1.68 1.72 190900 1.72 down down correct
VERU.US Veru Inc 20251113 0 2.78 2.86 2.51 2.51 244235 2.51 down down correct
VERX.US Vertex Inc 20251113 0 20.37 20.7 19.965 20.365 2267000 20.365 down down correct
VFF.US Village Farms International Inc 20251113 0 3.45 3.72 3.41 3.57 3138404 3.57 up down incorrect
VFLEX.US VFLEX 20251113 0 27.27 27.27 27.27 27.27 0 26.7959
VG.US Vonage Holdings Corp 20251113 0 8.09 8.6 7.85 7.86 11234100 7.8383 down up incorrect
VIA.US Via Renewables Inc 20251113 0 49.23 50.88 41.25 43.14 793200 43.14 down up incorrect
VIASP.US Via Renewables Inc 20251113 0 25.47 25.52 25.47 25.52 1300 24.8579 up up correct
VIAV.US Viavi Solutions Inc 20251113 0 17.74 17.86 16.653 16.93 4594875 16.93 down down correct
VICR.US Vicor Corporation 20251113 0 93.4 93.4 87.51 88.58 307211 88.58 down down correct
VINC.US Vincerx Pharma Inc 20251113 0 0.0051 0.0051 0.0051 0.0051 14196 0.0051
VINP.US Vinci Partners Investments Ltd 20251113 0 12.23 12.295 11.8 12 58400 11.8484 down down correct
VIOT.US Viomi Technology Co. Ltd 20251113 0 2.62 2.71 2.54 2.56 294415 2.56 down down correct
VIR.US Vir Biotechnology Inc 20251113 0 5.65 5.7 5.43 5.47 1126466 5.47 down down correct
VIRC.US Virco Mfg. Corporation 20251113 0 7.04 7.25 7.0321 7.1 36843 7.0734 up up correct
VIRT.US Virtu Financial Inc 20251113 0 35.89 36.045 35.4815 35.59 747080 35.1479 down down correct
VIRX.US Viracta Therapeutics Inc 20251113 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251113 0 2.62 2.82 2.62 2.8 4400 2.8 up up correct
VITL.US Vital Farms Inc 20251113 0 33.09 34.2 32.55 32.64 868400 32.64 down down correct
VIVE.US Viveve Medical Inc 20251113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251113 0 40.5 40.8834 38.4 39 3826563 39 down down correct
VLGEA.US Village Super Market Inc 20251113 0 33.92 34.48 33.7033 34.17 39072 33.9306 up up correct
VLN.US WT 20251113 0 0.0753 0.0753 0.0656 0.0656 1800 0.0656 down down correct
VLY.US Valley National Bancorp 20251113 0 10.97 11.11 10.73 10.77 7583100 10.6706 down down correct
VLYPO.US Valley National Bancorp 20251113 0 25.1 25.1 24.97 24.98 5515 24.4909 down down correct
VLYPP.US Valley National Bancorp 20251113 0 25.5373 25.5373 25.27 25.27 7515 24.7594 down down correct
VMAR.US Vision Marine Technologies Inc 20251113 0 1.48 1.48 1.28 1.28 6490 51.2 down down correct
VMD.US Viemed Healthcare Inc 20251113 0 6.5 6.55 6.38 6.41 108900 6.41 down down correct
VMEO.US Vimeo Inc 20251113 0 7.82 7.835 7.82 7.83 792600 7.83 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251113 0 4.39 4.425 4.325 4.34 317741 4.34 down down correct
VNET.US 21Vianet Group Inc 20251113 0 9.06 9.06 8.55 8.77 6020300 8.77 down down correct
VNO.US PO 20251113 0 14.94 15.01 14.6699 14.73 21998 14.4528 down down correct
VNOM.US Viper Energy Partners LP 20251113 0 37.16 38.08 36.959 37.14 1191641 36.7075 down down correct
VOD.US Vodafone Group Plc 20251113 0 12.33 12.55 12.31 12.41 4346028 12.1466 up up correct
VOR.US Vor Biopharma Inc 20251113 0 9.96 10.45 9.5 9.75 869200 9.75 down down correct
VRA.US Vera Bradley Inc 20251113 0 2.72 2.75 2.55 2.64 322961 2.64 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251113 0 1.35 1.385 1.25 1.29 132900 1.29 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251113 0 3.83 4 3.6819 3.87 109963 3.87 up up correct
VRDN.US Viridian Therapeutics Inc 20251113 0 28.8 29.27 28.295 28.49 1588225 28.49 down down correct
VREX.US Varex Imaging Corporation 20251113 0 12.26 12.46 11.95 12.02 236568 12.02 down down correct
VRM.US Vroom Inc 20251113 0 21.98 21.98 20.87 21.45 4800 21.45 down down correct
VRME.US VerifyMe Inc 20251113 0 0.85 0.8551 0.7822 0.795 143900 0.795 down down correct
VRNS.US Varonis Systems Inc 20251113 0 34.92 35.45 34.205 34.32 1892700 34.32 down down correct
VRNT.US Verint Systems Inc 20251113 0 20.3 20.32 20.3 20.3 527200 20.3
VRPX.US Virpax Pharmaceuticals Inc 20251113 0 0.021 0.021 0.021 0.021 4100 0.021
VRRM.US Verra Mobility Corporation 20251113 0 22.84 23.08 22.61 22.67 1084100 22.67 down down correct
VRSK.US Verisk Analytics Inc 20251113 0 212.64 221.65 211.05 217.68 2046882 217.2289 up up correct
VRSN.US VeriSign Inc 20251113 0 250.82 255.68 250.11 251.51 1033092 249.8066 up up correct
VRTS.US Virtus Investment Partners Inc 20251113 0 162.29 166.17 162.28 164.64 60940 162.2584 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251113 0 434.015 441.23 430.66 434.52 1560129 434.52 up up correct
VS.US Versus Systems Inc 20251113 0 1.46 1.54 1.393 1.42 39800 1.42 down down correct
VSAT.US Viasat Inc 20251113 0 37 38 35.3 35.78 2304900 35.78 down down correct
VSEC.US VSE Corporation 20251113 0 172.37 172.9 164.53 166.59 309363 166.5102 down down correct
VSSYW.US Versus Systems Inc 20251113 0 0.027 0.027 0.027 0.027 5700 0.027
VSTA.US Vasta Platform Limited 20251113 0 4.955 4.955 4.955 4.955 1202 4.955
VSTM.US Verastem Inc 20251113 0 8.47 8.51 8.1 8.11 1068300 8.11 down down correct
VTGN.US VistaGen Therapeutics Inc 20251113 0 4.04 4.1 3.76 3.8 332000 3.8 down down correct
VTRS.US Viatris Inc 20251113 0 10.96 11.14 10.88 10.91 7383000 10.7848 down up incorrect
VTSI.US VirTra Inc 20251113 0 4.9 5.14 4.75 4.86 94724 4.86 down up incorrect
VTVT.US vTv Therapeutics Inc 20251113 0 31.31 31.31 29.96 31.27 13000 31.27 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251113 0 9.35 9.7 9.1738 9.55 2098211 9.55 up down incorrect
VUZI.US Vuzix Corporation 20251113 0 2.66 2.72 2.4001 2.45 2611456 2.45 down up incorrect
VVOS.US Vivos Therapeutics Inc 20251113 0 2.51 2.51 2.36 2.42 112600 2.42 down up incorrect
VVPR.US VivoPower International PLC 20251113 0 3.29 3.34 3.06 3.17 374000 3.17 down down correct
VXRT.US Vaxart Inc 20251113 0 0.36 0.37 0.35 0.37 251800 0.37 up up correct
VYGR.US Voyager Therapeutics Inc 20251113 0 4.19 4.24 3.94 3.98 457100 3.98 down down correct
VYNE.US VYNE Therapeutics Inc 20251113 0 0.351 0.378 0.35 0.369 1650700 0.369 up up correct
WABC.US Westamerica Bancorporation 20251113 0 48.09 48.635 47.94 48.155 112793 47.7171 up up correct
WAFD.US Washington Federal Inc 20251113 0 30.48 30.8 30.48 30.68 677389 30.1667 up up correct
WAFDP.US Washington Federal Inc 20251113 0 16.6 16.616 16.42 16.54 12300 16.2479 down down correct
WAFU.US Wah Fu Education Group Limited 20251113 0 1.865 1.91 1.81 1.88 4200 1.88 up up correct
WAL.US PA 20251113 0 21.51 21.59 21.49 21.59 40589 21.3391 up up correct
WALD.US Waldencast Acquisition Corp 20251113 0 1.77 1.92 1.75 1.89 60200 1.89 up up correct
WALDW.US Waldencast Acquisition Corp 20251113 0 0.032 0.034 0.032 0.034 4300 0.034 up up correct
WASH.US Washington Trust Bancorp Inc 20251113 0 27.87 28.1699 27.67 27.79 87113 27.2634 down down correct
WATT.US Energous Corporation 20251113 0 7.26 7.5 6.7 6.85 71300 6.85 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251113 0 7.91 7.913 7.57 7.66 18700 7.66 down down correct
WB.US Weibo Corporation 20251113 0 10.57 10.64 10.28 10.29 801300 10.29 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251113 0 35.6 35.73 34.73 34.82 139600 34.82 down down correct
WDAY.US Workday Inc 20251113 0 224.46 227.16 223.2 223.49 2363300 223.49 down down correct
WDC.US Western Digital Corporation 20251113 0 162.45 164.88 154.78 157.16 10238600 156.9586 down down correct
WDFC.US WD 20251113 0 200.86 202.47 197.74 197.98 76100 196.9988 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251113 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251113 0 8.7 8.88 8.68 8.71 6694800 8.4091 up up correct
WERN.US Werner Enterprises Inc 20251113 0 25 25.44 24.51 24.64 695533 24.5273 down down correct
WEYS.US Weyco Group Inc 20251113 0 33.66 34.475 33.33 33.33 31848 33.0711 down up incorrect
WFC.US PD 20251113 0 17.7 17.7 17.35 17.37 156624 16.8563 down up incorrect
WFCF.US Where Food Comes From Inc 20251113 0 12.11 12.11 11.74 11.82 800 11.82 down down correct
WFCPX.US Wells Fargo & Co Non 20251113 0 17.18 17.18 17.18 17.18 0 16.8847
WFRD.US Weatherford International plc Ordinary Shares 20251113 0 73.16 73.683 70.71 72.24 1413100 72.0432 down down correct
WHF.US WhiteHorse Finance Inc 20251113 0 6.91 6.95 6.75 6.75 184154 6.5153 down down correct
WHLM.US Wilhelmina International Inc 20251113 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251113 0 2 2.048 1.91 1.94 11283 11.64 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251113 0 35.05 35.05 35.05 35.05 0 35.05
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251113 0 88.25 88.25 78 80 89336 80 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251113 0 3.66 3.66 3.59 3.65 1100 3.65 down down correct
WILC.US G. Willi 20251113 0 23.09 23.3 22.55 22.55 7800 22.55 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251113 0 3.12 3.155 2.97 2.98 91600 2.98 down down correct
WINA.US Winmark Corporation 20251113 0 418.5 424 410.105 413.79 38966 412.8724 down down correct
WING.US Wingstop Inc 20251113 0 240.64 251.06 232.23 235 705600 234.3935 down down correct
WINT.US Windtree Therapeutics Inc 20251113 0 0.08 0.09 0.06 0.06 336100 0.06 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251113 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251113 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251113 0 130.77 134.09 126.57 126.92 910100 126.92 down down correct
WKEY.US WISeKey International Holding AG 20251113 0 11.92 11.925 9.8 10.09 971772 10.09 down down correct
WKHS.US Workhorse Group Inc 20251113 0 0.685 0.685 0.621 0.658 137000 7.896 down down correct
WKSP.US Worksport Ltd. Common Stock 20251113 0 2.45 2.65 1.985 2.155 794200 2.155 down down correct
WLDN.US Willdan Group Inc 20251113 0 94.58 94.75 91.21 92.32 239900 92.32 down down correct
WLFC.US Willis Lease Finance Corporation 20251113 0 121.5 129.9399 119.7 128.88 87849 128.2322 up up correct
WMG.US Warner Music Group Corp 20251113 0 30.64 30.77 30.21 30.34 948924 29.9537 down down correct
WNEB.US Western New England Bancorp Inc 20251113 0 11.76 11.9 11.76 11.8 29346 11.7409 up up correct
WNW.US Wunong Net Technology Company Limited 20251113 0 1.62 1.74 1.6 1.6 15462 1.6 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251113 0 3.03 3.12 3.02 3.05 2129700 3.05 up up correct
WORX.US SCWorx Corp 20251113 0 0.29 0.35 0.29 0.317 4610300 0.317 up up correct
WPRT.US Westport Fuel Systems Inc 20251113 0 1.73 1.79 1.71 1.71 75000 1.71 down down correct
WRAP.US Wrap Technologies Inc 20251113 0 2.09 2.29 2 2.14 345100 2.14 up up correct
WRLD.US World Acceptance Corporation 20251113 0 137.86 140.69 136.6 138.13 56300 138.13 up up correct
WSBC.US WesBanco Inc 20251113 0 31.3 31.8 31.02 31.17 380200 30.4774 down down correct
WSBCP.US WesBanco Inc 20251113 0 24.98 24.9865 24.98 24.98 3728 24.98
WSBF.US Waterstone Financial Inc 20251113 0 15.51 15.69 15.4 15.49 34600 15.3506 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251113 0 17.85 18.06 16.95 17.25 5807600 17.1324 down down correct
WSFS.US WSFS Financial Corporation 20251113 0 54.34 55.11 54.05 54.36 314422 54.2211 up up correct
WTBA.US West Bancorporation Inc 20251113 0 21.65 22.09 21.5951 21.88 37193 21.6703 up up correct
WTER.US The Alkaline Water Company Inc 20251113 0 0.0112 0.0118 0.0112 0.0117 14257 0.117 up up correct
WTFC.US Wintrust Financial Corporation 20251113 0 130.08 131.13 127.68 128.03 459461 127.5838 down down correct
WTW.US Weight Watchers International Inc 20251113 0 319.61 324.56 317.9 324.3 902692 323.4056 up up correct
WVE.US Wave Life Sciences Ltd 20251113 0 7.08 7.26 6.62 6.67 2965990 6.67 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251113 0 2.58 2.9 2.57 2.76 9400 2.76 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251113 0 3.265 3.265 3.265 3.265 478 3.058
WW.US WW International Inc 20251113 0 27.8 28.63 27.18 27.7 215300 27.7 down down correct
WWD.US Woodward Inc 20251113 0 272.77 272.8 262.35 263.29 347074 262.7913 down down correct
WYNN.US Wynn Resorts Limited 20251113 0 124.57 126.03 122.86 123.01 1045200 122.4881 down down correct
XAIR.US Beyond Air Inc 20251113 0 1.46 1.53 1.4 1.43 213394 1.43 down down correct
XBIO.US Xenetic Biosciences Inc 20251113 0 2.61 2.69 2.54 2.57 44610 2.57 down down correct
XBIT.US XBiotech Inc 20251113 0 2.76 2.9 2.6 2.65 53365 2.65 down down correct
XCAPX.US ACAP Strategic Fund 20251113 0 28.76 28.76 28.76 28.76 0 28.76
XCUR.US Exicure Inc 20251113 0 3.77 3.8682 3.651 3.651 5503 3.651 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251113 0 21.86 21.86 21.86 21.86 0 21.86
XEL.US Xcel Energy Inc 20251113 0 80.72 81.17 80.09 80.14 5274729 79.5262 down down correct
XELA.US Exela Technologies Inc 20251113 0 0.031 0.031 0.031 0.031 0 0.031
XELB.US Xcel Brands Inc 20251113 0 1.06 1.0933 0.956 0.965 68591 0.965 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251113 0 39.21 40.28 39.04 40.04 967100 40.04 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251113 0 7.6 7.75 7.26 7.26 2737600 7.26 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251113 0 3.81 3.85 3.66 3.73 278000 3.73 down down correct
XGN.US Exagen Inc 20251113 0 9.57 9.735 9.25 9.35 522600 9.35 down down correct
XILSX.US Pioneer ILS Interval Fund 20251113 0 10.23 10.23 10.23 10.23 0 9.3228
XLO.US Xilio Therapeutics Inc. Common Stock 20251113 0 0.745 0.746 0.651 0.702 1534700 0.702 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20251113 0 64.39 65.215 58.78 59.22 815300 59.22 down up incorrect
XNCR.US Xencor Inc 20251113 0 14.19 14.42 13.77 13.99 662730 13.99 down up incorrect
XNET.US Xunlei Limited 20251113 0 8.58 8.8 7.63 7.8 820700 7.8 down down correct
XOMA.US XOMA Corporation 20251113 0 34.29 34.29 31.82 32.24 48700 32.24 down down correct
XOMAO.US XOMA Corporation 20251113 0 25.49 25.5 25.34 25.43 3400 24.9088 down down correct
XOMAP.US XOMA Corporation 20251113 0 26.275 26.4 26.275 26.4 900 25.8704 up up correct
XONE.US The ExOne Company 20251113 0 49.54 49.56 49.54 49.55 68800 48.9224 up up correct
XOS.US Xos Inc 20251113 0 2.5 2.64 2.46 2.52 68354 2.52 up up correct
XP.US XP Inc 20251113 0 19.33 19.605 18.88 19.08 4637600 18.8898 down down correct
XPEL.US XPEL Inc 20251113 0 40 40.79 39.745 40.74 449000 40.74 up down incorrect
XPER.US Xperi Holding Corporation 20251113 0 6.55 6.655 6.235 6.3 412200 6.3 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20251113 0 5.64 5.64 5.64 5.64 0 5.4973
XRAY.US DENTSPLY SIRONA Inc 20251113 0 10.8 11.13 10.73 10.95 3942404 10.7939 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251113 0 0.575 0.5879 0.5501 0.5591 47546 0.5591 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251113 0 2.95 2.99 2.83 2.84 5104700 2.8114 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251113 0 9.45 9.45 9.45 9.45 0 9.1918
XSICX.US Voya Senior Income Fund Class 20251113 0 9.43 9.43 9.43 9.43 0 9.2348
XSIIX.US ING Senior Incm Fd 20251113 0 9.41 9.41 9.41 9.41 0 9.1986
XSIWX.US ING Senior Incm Fd 20251113 0 9.46 9.46 9.46 9.46 0 9.2473
XSLCX.US Invesco Senior Loan Fund Class 20251113 0 5.64 5.64 5.64 5.64 0 5.4992
XTLB.US XTL Biopharmaceuticals Ltd 20251113 0 0.9752 0.9859 0.9215 0.9415 24871 0.9415 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251113 0 1.1 1.13 1.06 1.06 9107 15.9 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251113 0 1.46 1.47 1.13 1.25 276700 1.25 down down correct
YI.US 111 Inc 20251113 0 4.08 4.18 3.99 4.05 3600 4.05 down down correct
YJ.US Yunji Inc 20251113 0 1.69 1.7 1.675 1.7 2400 1.7 up up correct
YORW.US The York Water Company 20251113 0 31.88 32.3544 31.88 32.11 89703 31.6629 up up correct
YQ.US 17 Education & Technology Group Inc 20251113 0 4.98 5.115 4.85 5 21600 5 up up correct
YTRA.US Yatra Online Inc 20251113 0 1.6 1.68 1.6 1.67 121000 1.67 up down incorrect
Z.US Zillow Group Inc 20251113 0 71.3 72.1 70.15 70.37 5833300 70.37 down down correct
ZBRA.US Zebra Technologies Corporation 20251113 0 255 257.5 240.91 241.57 971100 241.57 down down correct
ZCMD.US Zhongchao Inc 20251113 0 0.656 0.72 0.654 0.679 1325 5.432 up up correct
ZD.US Ziff Davis Inc. 20251113 0 31.7 32.11 30.67 30.95 591900 30.95 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251113 0 1.3 1.36 1.28 1.348 25200 1.348 up up correct
ZEUS.US Olympic Steel Inc 20251113 0 34.61 35.02 33.83 33.91 101336 33.7705 down up incorrect
ZG.US Zillow Group Inc 20251113 0 69.05 70.22 68.36 68.68 874700 68.68 down up incorrect
ZION.US Zions Bancorporation National Association 20251113 0 51.89 52.2 50.6 50.91 1645864 50.5458 down down correct
ZIONP.US Zions Bancorporation National Association 20251113 0 20.86 20.9 20.385 20.4401 11098 19.8556 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251113 0 12.54 12.54 12.25 12.25 400 12.25 down down correct
ZJZZT.US NASDAQ TEST STOCK 20251113 0 25 25 25 25 38050 25
ZKIN.US ZK International Group Co. Ltd 20251113 0 2.79 2.79 2.65 2.65 3900 2.65 down down correct
ZLAB.US Zai Lab Limited 20251113 0 21.88 22.28 21.59 21.73 462100 21.73 down down correct
ZM.US Zoom Video Communications Inc 20251113 0 84.36 85.36 83.33 84.04 1937100 84.04 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251113 0 1.35 1.37 1.31 1.32 497500 1.32 down down correct
ZS.US Zscaler Inc 20251113 0 315.3 316.85 307.2 308.6 1169100 308.6 down down correct
ZUMZ.US Zumiez Inc 20251113 0 22.89 23.245 22.5 22.7 245523 22.7 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251113 0 31.3 33.86 24.46 30.46 186751 30.46 down down correct
ZYXI.US Zynex Inc 20251113 0 1.06 1.06 0.73 0.78 1132500 0.78 down down correct

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