CollectAI

close-nasdaq_stocks

2025/11/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251118 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251118 0 1.16 1.3 1.16 1.26 33464 1.26 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251118 0 10.2 10.2098 10.17 10.18 136131 10.18 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251118 0 11.12 11.12 11.12 11.12 258 11.12
AAIDX.US AAIDX 20251118 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251118 0 12.22 12.46 12.11 12.36 46515100 12.36 up up correct
AAME.US Atlantic American Corporation 20251118 0 2.65 2.76 2.36 2.36 30783 2.36 down down correct
AAOI.US Applied Optoelectronics Inc 20251118 0 21.11 22.23 20.79 20.89 3114912 20.89 down down correct
AAON.US AAON Inc 20251118 0 91 92.01 89.51 90.38 768200 90.284 down down correct
AAPL.US Apple Inc 20251118 0 269.99 270.71 265.32 267.44 45677300 267.19 down down correct
AATC.US Image Sensing Systems Inc 20251118 0 6.35 6.35 6.35 6.35 100 6.188
ABCB.US Ameris Bancorp 20251118 0 70.15 72.34 69.58 71.68 511800 71.4895 up up correct
ABCL.US AbCellera Biologics Inc 20251118 0 3.54 3.7 3.46 3.66 3361663 3.66 up up correct
ABEO.US Abeona Therapeutics Inc 20251118 0 4.48 4.58 4.4 4.48 1545900 4.48
ABNB.US Airbnb Inc 20251118 0 116.59 118.54 115.39 115.42 5547200 115.42 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251118 0 1.6 1.701 1.56 1.66 133000 1.66 up up correct
ABR.US PF 20251118 0 22.23 22.335 22 22.0501 9054 21.6661 down down correct
ABSI.US Absci Corporation Common Stock 20251118 0 2.81 2.9 2.73 2.84 4512033 2.84 up up correct
ABUS.US Arbutus Biopharma Corporation 20251118 0 4.52 4.54 4.335 4.45 794353 4.45 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251118 0 2.78 2.96 2.78 2.92 60549 2.92 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251118 0 23.69 24.075 23.5 23.8 1613746 23.8 up up correct
ACB.US Aurora Cannabis Inc 20251118 0 4.25 4.455 4.25 4.43 723100 4.43 up up correct
ACET.US Adicet Bio Inc 20251118 0 0.654 0.654 0.5904 0.6012 105266 9.6192 down up incorrect
ACGL.US Arch Capital Group Ltd 20251118 0 91.62 92.76 91.22 91.79 1467300 91.79 up up correct
ACGLN.US Arch Capital Group Ltd 20251118 0 17.31 17.46 17.28 17.42 34200 17.1329 up up correct
ACGLO.US Arch Capital Group Ltd 20251118 0 20.9039 21.0499 20.87 21 19925 20.6605 up up correct
ACHC.US Acadia Healthcare Company Inc 20251118 0 15.65 15.65 14.94 15.01 3518523 15.01 down down correct
ACHV.US Achieve Life Sciences Inc 20251118 0 4.35 4.39 4.265 4.33 390565 4.33 down down correct
ACIU.US AC Immune SA 20251118 0 3.08 3.16 3.01 3.05 183124 3.05 down up incorrect
ACIW.US ACI Worldwide Inc 20251118 0 46.03 46.61 45.73 46.26 723123 46.26 up up correct
ACLS.US Axcelis Technologies Inc 20251118 0 78.47 79.5338 76.69 77.7 622362 77.7 down up incorrect
ACMR.US ACM Research Inc 20251118 0 30.9 31.39 29.8 30.77 905683 30.77 down down correct
ACNB.US ACNB Corporation 20251118 0 45.64 46.71 45.64 46.71 16901 46.0016 up up correct
ACRS.US Aclaris Therapeutics Inc 20251118 0 2.45 2.55 2.38 2.49 780319 2.49 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20251118 0 36.9 37.48 36.77 37.32 211100 36.9305 up up correct
ACTG.US Acacia Research Corporation 20251118 0 3.47 3.51 3.45 3.45 127488 3.45 down up incorrect
ACVA.US ACV Auctions Inc 20251118 0 6.22 6.58 6.16 6.54 3549304 6.54 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251118 0 4.22 4.53 4.2 4.34 35507 4.34 up up correct
ADAG.US Adagene Inc 20251118 0 1.82 1.99 1.802 1.9834 49659 1.9834 up up correct
ADBE.US Adobe Inc 20251118 0 323.78 326.64 320.8 324.47 3286395 324.47 up up correct
ADC.US PA 20251118 0 17.73 17.73 17.49 17.5 8646 17.1483 down down correct
ADI.US Analog Devices Inc 20251118 0 229.85 232.35 227.72 230.13 3953400 228.6043 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251118 0 0.311 0.3257 0.2915 0.3105 17537 7.7625 down down correct
ADMA.US ADMA Biologics Inc 20251118 0 15.35 15.72 15.24 15.69 1786353 15.69 up up correct
ADN.US Advent Technologies Holdings Inc 20251118 0 0.55 0.62 0.55 0.56 7167 0.56 up up correct
ADP.US Automatic Data Processing Inc 20251118 0 251.02 251.46 247.21 249.69 2031600 248.0863 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251118 0 13.53 13.95 13.28 13.75 1992800 13.75 up up correct
ADSK.US Autodesk Inc 20251118 0 292.87 294.35 289.06 292.23 1526300 292.23 down up incorrect
ADTN.US ADTRAN Inc 20251118 0 7.25 7.35 7.11 7.25 889059 7.25
ADTX.US Aditxt Inc 20251118 0 4.29 4.31 4.01 4.08 41800 4.08 down down correct
ADUS.US Addus HomeCare Corporation 20251118 0 108.14 108.75 105.91 107.65 176700 107.65 down up incorrect
ADV.US Advantage Solutions Inc 20251118 0 1.08 1.0991 1.05 1.07 352327 1.07 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20251118 0 4.25 4.28 4.25 4.25 600783 4.25
ADXN.US Addex Therapeutics Ltd 20251118 0 8.6 8.98 8.6 8.9599 2531 8.9599 up up correct
ADXS.US Advaxis Inc 20251118 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
AEAEU.US AltEnergy Acquisition Corp. Unit 20251118 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251118 0 1.24 1.33 1.22 1.25 7500 7.5 up up correct
AEHR.US Aehr Test Systems 20251118 0 19.51 20.37 19.25 19.74 788621 19.74 up up correct
AEI.US Alset EHome International Inc 20251118 0 2.35 2.44 2.29 2.4 40379 2.4 up down incorrect
AEIS.US Advanced Energy Industries Inc 20251118 0 196.82 202.14 193.22 199.22 513100 199.0582 up down incorrect
AEMD.US Aethlon Medical Inc 20251118 0 4.01 4.2 3.9 4.2 16458 4.2 up up correct
AEP.US American Electric Power Company Inc 20251118 0 124.42 124.8 123.29 123.51 3121500 122.5411 down down correct
AEYE.US AudioEye Inc 20251118 0 11.64 11.93 11.29 11.84 137601 11.84 up down incorrect
AFBI.US Affinity Bancshares Inc 20251118 0 18.77 18.98 18.69 18.81 1351 18.81 up up correct
AFCG.US AFC Gamma Inc 20251118 0 3.03 3.06 2.75 2.82 333061 2.82 down down correct
AFIB.US Acutus Medical Inc 20251118 0 0 0 0 0 901 0
AFRM.US Affirm Holdings Inc 20251118 0 66.63 67.46 65.23 65.69 5000758 65.69 down down correct
AFYA.US Afya Limited 20251118 0 14.41 14.78 14.31 14.77 100570 14.77 up up correct
AGEN.US Agenus Inc 20251118 0 4.32 4.38 4.12 4.23 405058 4.23 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251118 0 44.92 46 44.4 45.49 569000 45.49 up up correct
AGMH.US AGM Group Holdings Inc 20251118 0 3.19 3.27 3.03 3.11 19537 3.11 down down correct
AGNC.US AGNC Investment Corp 20251118 0 10.09 10.16 10.06 10.11 20994700 9.6817 up up correct
AGNCM.US AGNC Investment Corp 20251118 0 24.58 24.64 24.55 24.55 8909 24.0203 down up incorrect
AGNCN.US AGNC Investment Corp 20251118 0 25.26 25.42 25.26 25.4 21222 24.819 up up correct
AGNCO.US AGNC Investment Corp 20251118 0 25.28 25.28 25.2 25.26 18800 24.6842 down down correct
AGNCP.US AGNC Investment Corp. 20251118 0 24.905 24.91 24.8 24.9099 23494 24.35 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251118 0 1.68 1.7954 1.56 1.63 187486 1.63 down down correct
AGYS.US Agilysys Inc 20251118 0 122.01 123.88 120.84 123.175 101157 123.175 up up correct
AHCO.US AdaptHealth Corp 20251118 0 9.28 9.3 9.02 9.1 846337 9.1 down down correct
AIHS.US Senmiao Technology Limited 20251118 0 1.1 1.1 1.04 1.04 49038 1.04 down down correct
AIP.US Arteris Inc. Common Stock 20251118 0 13.11 13.45 12.845 13.15 447849 13.15 up up correct
AIRG.US Airgain Inc 20251118 0 4.03 4.33 4.03 4.17 85987 4.17 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251118 0 4 4.25 3.8 4.07 2419555 4.07 up up correct
AIRTP.US Air T Inc 20251118 0 19.313 19.313 19.07 19.17 1823 18.7073 down down correct
AKAM.US Akamai Technologies Inc 20251118 0 87.3 88.76 86 87.74 3681700 87.74 up up correct
AKBA.US Akebia Therapeutics Inc 20251118 0 1.75 1.75 1.615 1.65 5558660 1.65 down down correct
AKRO.US Akero Therapeutics Inc 20251118 0 54.31 54.4 54.27 54.33 811091 54.33 up up correct
AKTX.US Akari Therapeutics Plc 20251118 0 0.494 0.537 0.464 0.531 214800 0.531 up up correct
ALCO.US Alico Inc 20251118 0 32.17 32.28 32 32.05 12669 32.006 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251118 0 4.95 4.99 4.795 4.91 613033 4.91 down down correct
ALEC.US Alector Inc 20251118 0 1.24 1.33 1.21 1.27 1709428 1.27 up up correct
ALF.US Alfi Inc 20251118 0 10.62 10.62 10.62 10.62 100 10.62
ALGM.US Allegro MicroSystems Inc 20251118 0 23.32 23.685 22.97 23.21 1454700 23.21 down down correct
ALGN.US Align Technology Inc 20251118 0 132.47 132.87 130.23 132.28 1593500 132.28 down down correct
ALGS.US Aligos Therapeutics Inc 20251118 0 6.95 8.19 6.94 7.92 113034 7.92 up up correct
ALGT.US Allegiant Travel Company 20251118 0 61.8 64.61 61.57 63.7 330578 63.7 up up correct
ALHC.US Alignment Healthcare Inc 20251118 0 16.04 16.32 15.92 16.1 2017800 16.1 up up correct
ALKS.US Alkermes plc 20251118 0 29.57 29.86 28.84 29.26 3103500 29.26 down down correct
ALKT.US Alkami Technology Inc 20251118 0 20.32 20.86 20.145 20.74 1447800 20.74 up up correct
ALLO.US Allogene Therapeutics Inc 20251118 0 1.23 1.31 1.22 1.31 2837146 1.31 up down incorrect
ALLT.US Allot Ltd 20251118 0 8.47 8.72 8.3475 8.54 524895 8.54 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251118 0 458.15 469.11 456.27 462.3 668600 462.3 up up correct
ALOT.US AstroNova Inc 20251118 0 8.45 8.47 8.25 8.25 21974 8.25 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251118 0 0.0004 0.0004 0.0004 0.0004 292 0.0004
ALRM.US Alarm.com Holdings Inc 20251118 0 48.2 49.129 48.1 48.85 355556 48.85 up up correct
ALRS.US Alerus Financial Corporation 20251118 0 21.31 21.31 20.925 21.06 100205 20.8597 down up incorrect
ALT.US Altimmune Inc 20251118 0 4.16 4.729 4.091 4.65 4334200 4.65 up down incorrect
ALTO.US Alto Ingredients Inc 20251118 0 1.96 2.06 1.87 2.04 1138300 2.04 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20251118 0 1.55 1.63 1.53 1.63 327933 1.63 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251118 0 2.36 2.47 2.31 2.44 87400 2.44 up up correct
AMAL.US Amalgamated Financial Corp 20251118 0 26.7 27.21 26.69 27.02 143000 26.9057 up up correct
AMAT.US Applied Materials Inc 20251118 0 226.48 227.62 219.42 225.12 12167360 224.3997 down down correct
AMBA.US Ambarella Inc 20251118 0 82.08 84.7 81.5 83.09 577815 83.09 up up correct
AMCX.US AMC Networks Inc 20251118 0 7.79 8.18 7.6301 8.13 354159 8.13 up down incorrect
AMD.US Advanced Micro Devices Inc 20251118 0 236.78 238 224.71 230.29 45619848 230.29 down down correct
AMGN.US Amgen Inc 20251118 0 343.73 345.49 339.3 343.99 2966636 339.2035 up up correct
AMKR.US Amkor Technology Inc 20251118 0 30.36 31.09 29.762 30.69 3073502 30.6266 up up correct
AMPG.US AmpliTech Group Inc 20251118 0 2.91 3.12 2.91 3.115 469400 3.115 up up correct
AMPGW.US AmpliTech Group Inc 20251118 0 0.181 0.204 0.181 0.2 3100 0.2 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251118 0 25.82 26.57 25.39 25.9 484851 25.9 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251118 0 9.9 9.97 9.75 9.87 1475500 9.87 down down correct
AMRK.US A 20251118 0 25.2779 25.7005 24.715 25.5925 713100 25.3059 up up correct
AMRN.US Amarin Corporation plc 20251118 0 16.07 16.88 15.74 16.71 103800 16.71 up up correct
AMSC.US American Superconductor Corporation 20251118 0 31.4 32.57 30.69 31.17 1056000 31.17 down down correct
AMSF.US AMERISAFE Inc 20251118 0 41.37 41.7499 41.07 41.15 106628 40.7399 down down correct
AMST.US Amesite Inc 20251118 0 2.56 2.64 2.5 2.56 13700 2.56
AMTB.US Amerant Bancorp Inc 20251118 0 16.83 17.2 16.83 17.1 318100 17.0314 up up correct
AMTX.US Aemetis Inc 20251118 0 1.76 1.7992 1.72 1.76 470668 1.76
AMWD.US American Woodmark Corporation 20251118 0 49.07 49.11 47.59 47.62 144804 47.62 down down correct
AMZN.US Amazon.com Inc 20251118 0 228.1 230.2 222.42 222.55 60608441 222.55 down down correct
ANAB.US AnaptysBio Inc 20251118 0 34.8 37.8 34.1 37.01 485942 37.01 up up correct
ANDE.US The Andersons Inc 20251118 0 49.18 50.25 48.84 50.08 238430 49.8916 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251118 0 2.27 2.3574 2.26 2.33 8804 2.33 up up correct
ANGI.US Angi Inc 20251118 0 10.57 10.785 10.49 10.67 971208 10.67 up down incorrect
ANGO.US AngioDynamics Inc 20251118 0 11.89 11.99 11.67 11.88 383421 11.88 down up incorrect
ANIK.US Anika Therapeutics Inc 20251118 0 9.52 9.75 9.5 9.67 143235 9.67 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251118 0 82.22 82.81 80.95 81.07 633454 81.07 down down correct
ANIX.US Anixa Biosciences Inc 20251118 0 4.17 4.23 4.07 4.1 159600 4.1 down down correct
ANNX.US Annexon Inc 20251118 0 3.02 3.2879 2.99 3.2 2951950 3.2 up up correct
ANY.US Sphere 3D Corp 20251118 0 0.475 0.506 0.462 0.497 44960 4.97 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20251118 0 17.15 18 17.02 17.8 528018 17.8 up up correct
AOUT.US American Outdoor Brands Inc 20251118 0 6.34 6.56 6.2592 6.43 87289 6.43 up up correct
APA.US APA Corporation 20251118 0 24.35 25.135 23.95 24.92 6062237 24.6853 up up correct
APDN.US Applied DNA Sciences Inc 20251118 0 2.67 2.8 2.61 2.76 48677 2.76 up up correct
APEI.US American Public Education Inc 20251118 0 33.02 34.47 32.96 33.43 182544 33.43 up up correct
API.US Agora Inc 20251118 0 3.19 3.3 3.14 3.29 595638 3.29 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251118 0 19.81 20.21 19.68 19.73 2159440 19.73 down down correct
APLT.US Applied Therapeutics Inc 20251118 0 0.3148 0.3373 0.2751 0.2984 30852131 0.2984 down down correct
APM.US Aptorum Group Limited 20251118 0 1.47 1.69 1.44 1.56 732405 1.56 up up correct
APOG.US Apogee Enterprises Inc 20251118 0 33.15 34.3 32.77 34.08 222124 33.8357 up up correct
APP.US AppLovin Corporation 20251118 0 533.355 541.8 522 526.01 3927300 526.01 down down correct
APPF.US AppFolio Inc 20251118 0 235.78 238.22 219.87 228.08 334462 228.08 down down correct
APPN.US Appian Corporation 20251118 0 41.38 42.8072 41 42.22 610344 42.22 up up correct
APPS.US Digital Turbine Inc 20251118 0 4.67 4.8 4.5001 4.75 3230554 4.75 up up correct
APRE.US Aprea Therapeutics Inc 20251118 0 1.18 1.2199 1.15 1.19 61609 1.19 up up correct
APVO.US Aptevo Therapeutics Inc 20251118 0 1.34 1.35 1.27 1.32 45495 23.76 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251118 0 1.73 1.77 1.635 1.76 19865 1.76 up up correct
APYX.US Apyx Medical Corporation 20251118 0 3.62 3.88 3.18 3.81 347391 3.81 up up correct
AQB.US AquaBounty Technologies Inc 20251118 0 0.999 1 0.931 0.954 29900 0.954 down down correct
AQMS.US Aqua Metals Inc 20251118 0 6.66 7.5799 6.66 7.44 263894 7.44 up up correct
AQST.US Aquestive Therapeutics Inc 20251118 0 5.77 5.95 5.68 5.91 2056129 5.91 up up correct
ARAY.US Accuray Incorporated 20251118 0 0.97 1.01 0.9401 0.9718 2987588 0.9718 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251118 0 1.27 1.31 1.22 1.28 1811727 1.28 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251118 0 0.1801 0.1901 0.15 0.19 44133 0.19 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251118 0 0.2301 0.2529 0.2301 0.2417 7095 52.2072 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251118 0 1.22 1.22 1.13 1.2 36000 1.2 down up incorrect
ARCB.US ArcBest Corporation 20251118 0 61.75 63.75 61.7 62.75 175359 62.6807 up up correct
ARCC.US Ares Capital Corporation 20251118 0 19.52 19.645 19.3842 19.52 9235694 19.0706
ARCT.US Arcturus Therapeutics Holdings Inc 20251118 0 6.71 6.82 6.5697 6.62 1208210 6.62 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251118 0 0.0023 0.0023 0.002 0.002 34574 0.002 down down correct
ARDX.US Ardelyx Inc 20251118 0 5.87 5.89 5.7 5.81 2511655 5.81 down down correct
AREC.US American Resources Corporation 20251118 0 3.065 3.675 3.05 3.54 12783630 3.54 up up correct
ARGX.US argenx SE 20251118 0 921.17 929.8 908.16 918.53 365800 918.53 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251118 0 8.78 8.91 8.68 8.87 1168176 8.87 up up correct
ARKO.US Arko Corp 20251118 0 4.12 4.245 4.07 4.22 322930 4.22 up up correct
ARKOW.US Arko Corp 20251118 0 0.0106 0.0106 0.009 0.009 121342 0.009 down down correct
ARKR.US Ark Restaurants Corp 20251118 0 7.19 7.19 7.04 7.04 793 7.04 down down correct
ARLP.US Alliance Resource Partners L.P 20251118 0 24.17 24.4899 23.74 23.9 262984 23.3156 down down correct
AROW.US Arrow Financial Corporation 20251118 0 29.44 29.735 29 29.19 48893 28.9426 down down correct
ARQQ.US Arqit Quantum Inc 20251118 0 25.53 26.9 24.602 26.46 501200 26.46 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251118 0 0.332 0.332 0.268 0.2887 77677 0.2887 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251118 0 25.87 27.92 25.55 27.28 3248100 27.28 up up correct
ARRY.US Array Technologies Inc 20251118 0 7.37 7.63 7.18 7.3 9368118 7.3 down down correct
ARTL.US Artelo Biosciences Inc 20251118 0 1.79 1.89 1.74 1.89 55421 1.89 up up correct
ARTNA.US Artesian Resources Corporation 20251118 0 31.91 31.91 31.46 31.61 15000 31.3113 down down correct
ARTW.US Art's 20251118 0 2.16 2.17 2.11 2.15 41609 2.15 down down correct
ARVN.US Arvinas Inc 20251118 0 12.9 14.22 11.63 12.99 16304310 12.99 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20251118 0 39.8 43.585 39.3 40.47 2960691 40.47 up down incorrect
ASLE.US AerSale Corporation 20251118 0 6.1 6.23 5.95 6.19 680028 6.19 up up correct
ASMB.US Assembly Biosciences Inc 20251118 0 36.03 36.36 35 35.89 96400 35.89 down down correct
ASML.US ASML Holding N.V 20251118 0 1011.075 1017.72 993.99 1004.06 1414014 1002.7374 down down correct
ASO.US Academy Sports and Outdoors Inc 20251118 0 42.25 42.96 41.29 42.46 2145352 42.358 up up correct
ASPC.US Alpha Capital Acquisition Company 20251118 0 10.73 10.97 10.73 10.9 400 10.9 up up correct
ASPCU.US Alpha Capital Acquisition Company 20251118 0 11.05 11.05 10.9 10.9 353 10.9 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20251118 0 9.27 10.12 9.2 9.73 17216 9.73 up down incorrect
ASPU.US Aspen Group Inc 20251118 0 0.1356 0.14 0.1356 0.14 1516 0.14 up down incorrect
ASRT.US Assertio Holdings Inc 20251118 0 0.749 0.7674 0.73 0.7476 36550 11.214 down down correct
ASRV.US AmeriServ Financial Inc 20251118 0 3.05 3.17 2.97 3.06 31897 3.0322 up up correct
ASTC.US Astrotech Corporation 20251118 0 3.28 3.4032 3.28 3.4 3466 3.4 up up correct
ASTE.US Astec Industries Inc 20251118 0 42.15 42.57 41.16 41.18 218337 41.18 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251118 0 3.45 3.58 3.32 3.55 1516470 3.55 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251118 0 0.16 0.16 0.1367 0.1367 62974 0.1367 down down correct
ASTS.US AST SpaceMobile Inc 20251118 0 55.91 59.3999 54.67 58.22 9242644 58.22 up up correct
ASUR.US Asure Software Inc 20251118 0 7.92 7.9727 7.625 7.74 123608 7.74 down down correct
ASYS.US Amtech Systems Inc 20251118 0 7 7.26 6.91 7.14 87400 7.14 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251118 0 3.88 4 3.72 3.93 4881777 3.93 up up correct
ATEC.US Alphatec Holdings Inc 20251118 0 19.82 20.2 19.41 19.93 2009432 19.93 up up correct
ATER.US Aterian Inc 20251118 0 0.789 0.807 0.714 0.714 99800 0.714 down down correct
ATEX.US Anterix Inc 20251118 0 21.16 21.79 20.8 21.69 285579 21.69 up up correct
ATHA.US Athira Pharma Inc 20251118 0 4.585 4.7605 4.5801 4.6 9853 4.6 up up correct
ATHE.US Alterity Therapeutics Limited 20251118 0 3.55 3.6955 3.5212 3.6 18505 3.6 up up correct
ATLC.US Atlanticus Holdings Corporation 20251118 0 50.87 52.735 50.87 52.59 131178 52.59 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251118 0 24.8 24.8 24.72 24.739 2300 24.359 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251118 0 23.851 23.895 23.66 23.888 2900 22.9645 up up correct
ATLO.US Ames National Corporation 20251118 0 20.8 21.39 20.51 20.98 14965 20.608 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20251118 0 0.0376 0.0534 0.0376 0.0534 1200 0.0534 up down incorrect
ATNI.US ATN International Inc 20251118 0 19.72 20.005 18.94 19.3 41287 19.0739 down down correct
ATOM.US Atomera Incorporated 20251118 0 2.06 2.23 2.03 2.19 353765 2.19 up up correct
ATOS.US Atossa Therapeutics Inc 20251118 0 0.7748 0.82 0.7721 0.79 28525 11.85 up up correct
ATRA.US Atara Biotherapeutics Inc 20251118 0 13.08 13.75 12.755 13.46 45500 13.46 up up correct
ATRC.US AtriCure Inc 20251118 0 33.3 33.625 32.48 33.16 528364 33.16 down down correct
ATRO.US Astronics Corporation 20251118 0 49.27 51.18 49.27 49.59 522700 49.59 up up correct
ATXI.US Avenue Therapeutics Inc 20251118 0 0.8 0.8 0.8 0.8 0 0.8
ATXS.US Astria Therapeutics Inc 20251118 0 12.53 12.57 12.465 12.49 686195 12.49 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251118 0 31.15 31.69 30.87 31.43 844074 31.1414 up up correct
AUBN.US Auburn National Bancorporation Inc 20251118 0 24.63 25.3926 24.02 24.4 3719 24.1569 down down correct
AUDC.US AudioCodes Ltd 20251118 0 8.92 9.03 8.84 8.89 118774 8.6461 down down correct
AUID.US Ipsidy Inc. Common Stock 20251118 0 2.05 2.05 1.5055 1.68 160450 1.68 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251118 0 15.39 15.74 15.18 15.5 2421600 15.5 up up correct
AUR.US Aurora Innovation Inc 20251118 0 3.785 3.86 3.685 3.81 22054500 3.81 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251118 0 5.46 5.64 5.35 5.41 172127 5.41 down down correct
AUROW.US Aurora Innovation Inc 20251118 0 0.27 0.28 0.248 0.26 86721 0.26 down down correct
AUTL.US Autolus Therapeutics plc 20251118 0 1.31 1.32 1.28 1.29 2162438 1.29 down down correct
AUUD.US Auddia Inc 20251118 0 1.09 1.11 1.05 1.07 38200 1.07 down down correct
AUUDW.US Auddia Inc 20251118 0 0.027 0.027 0.0245 0.0258 1343 0.0258 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251118 0 8.5 8.57 8.365 8.44 819887 8.44 down down correct
AVAV.US AeroVironment Inc 20251118 0 283.99 288.09 275.64 280.95 789822 280.95 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251118 0 23.07 23.235 22.92 22.94 1309715 22.94 down up incorrect
AVGO.US Broadcom Inc 20251118 0 343.2 347.97 335.51 340.5 21726811 339.8497 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251118 0 3.01 3.065 2.96 3.05 464717 3.05 up up correct
AVNW.US Aviat Networks Inc 20251118 0 21.42 21.83 20.76 20.87 124060 20.87 down down correct
AVO.US Mission Produce Inc 20251118 0 11.68 11.73 11.42 11.6 296668 11.6 down down correct
AVPT.US Avepoint Inc 20251118 0 12.87 12.95 12.68 12.78 1071300 12.78 down down correct
AVT.US Avnet Inc 20251118 0 44.84 45.79 44.68 45.18 836000 44.6058 up down incorrect
AVTX.US Avalo Therapeutics Inc 20251118 0 16.76 18.52 16.0901 18 560182 18 up down incorrect
AVXL.US Anavex Life Sciences Corp 20251118 0 3.54 3.64 3.44 3.5 2697000 3.5 down down correct
AWRE.US Aware Inc 20251118 0 2.21 2.27 2.19 2.21 32092 2.21
AXGN.US AxoGen Inc 20251118 0 23.74 24.26 23 24.01 466900 24.01 up up correct
AXON.US Axon Enterprise Inc 20251118 0 541.27 549.22 528.95 533.77 841200 533.77 down down correct
AXSM.US Axsome Therapeutics Inc 20251118 0 145.38 149.46 143.68 147.48 798800 147.48 up up correct
AXTI.US AXT Inc 20251118 0 9.95 10.3 9.24 9.9 2599024 9.9 down down correct
AYTU.US Aytu Biopharma Inc 20251118 0 1.98 2.0585 1.97 2.02 45857 2.02 up up correct
AZN.US AstraZeneca PLC 20251118 0 89.03 89.71 88.44 89.55 3178950 177.2354 up up correct
BAC.US PQ 20251118 0 17.23 17.2741 17.19 17.27 120402 17.0131 up up correct
BAND.US Bandwidth Inc 20251118 0 14.02 14.15 13.82 14.11 226870 14.11 up up correct
BANF.US BancFirst Corporation 20251118 0 106.73 109.48 105.7 107.65 163225 107.1619 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251118 0 26.29 26.3 26.29 26.29 678 25.8431
BANR.US Banner Corporation 20251118 0 59.18 60.295 58.5 59.02 261012 58.5523 down down correct
BANX.US StoneCastle Financial Corp 20251118 0 21.03 21.75 21.03 21.75 24000 20.5397 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251118 0 2.57 2.6 2.51 2.56 6750 2.56 down down correct
BATRA.US The Liberty Braves Group 20251118 0 42.05 42.5 41.91 42.13 41700 42.13 up down incorrect
BATRK.US The Liberty Braves Group 20251118 0 38.04 38.385 37.76 38.05 296300 38.05 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20251118 0 5.63 6.02 5.58 5.9 2180900 5.9 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20251118 0 5.82 6.07 5.77 5.87 203816 5.87 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20251118 0 3.85 3.93 3.82 3.92 6549 3.92 up up correct
BBIG.US Vinco Ventures Inc 20251118 0 0.0005 0.0007 0.0005 0.0005 1222 0.0005
BBIO.US BridgeBio Pharma Inc 20251118 0 65.59 66.94 64.34 65.59 2103000 65.59
BBLG.US Bone Biologics Corp Common Stock 20251118 0 1.63 1.709 1.61 1.63 16300 1.63
BBSI.US Barrett Business Services Inc 20251118 0 35.09 37.275 35.01 35.71 190476 35.6265 up up correct
BCAB.US BioAtla Inc 20251118 0 1.03 1.28 1.0137 1.22 4782909 1.22 up up correct
BCBP.US BCB Bancorp Inc 20251118 0 7.45 7.6399 7.41 7.55 79200 7.4781 up up correct
BCDA.US BioCardia Inc 20251118 0 1.21 1.31 1.21 1.29 84960 1.29 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251118 0 0.67 0.67 0.593 0.6225 11800 0.6225 down down correct
BCML.US BayCom Corp 20251118 0 27.87 27.9 27.22 27.33 10976 27.0657 down down correct
BCOR.US Blucora Inc 20251118 0 26.21 27.427 26.21 27.199 2000 26.403 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251118 0 10.76 10.76 10.76 10.76 101 10.76
BCPC.US Balchem Corporation 20251118 0 155.87 156.1977 153.115 153.96 103565 153.0186 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251118 0 7 7.125 6.97 7 2466034 7
BCTX.US BriaCell Therapeutics Corp 20251118 0 8 8 7.58 7.69 45256 7.69 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251118 0 0.0484 0.0484 0.0478 0.048 42653 0.048 down down correct
BCYC.US Bicycle Therapeutics plc 20251118 0 6.4 6.59 6.17 6.47 349346 6.47 up up correct
BDSX.US Biodesix Inc 20251118 0 7.84 7.9405 6.6901 7.185 230511 7.185 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251118 0 4.06 4.06 3.87 3.97 996223 3.97 down down correct
BEAM.US Beam Therapeutics Inc 20251118 0 21.76 22.56 21.26 21.92 1596277 21.92 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251118 0 1.55 1.7 1.5 1.7 99093 1.7 up up correct
BEATW.US Heartbeam Inc. Warrant 20251118 0 0.2929 0.3 0.2929 0.3 2044 0.3 up up correct
BEEM.US Beam Global 20251118 0 1.79 1.87 1.77 1.81 192900 1.81 up down incorrect
BELFA.US Bel Fuse Inc 20251118 0 116.845 120.17 116.2 119.51 37585 119.4691 up up correct
BELFB.US Bel Fuse Inc 20251118 0 140.13 145.65 138.0922 144.07 147097 144.0177 up up correct
BFC.US Bank First Corporation 20251118 0 120.17 122.395 120.17 120.88 47842 120.4597 up down incorrect
BFIN.US BankFinancial Corporation 20251118 0 11.07 11.32 10.99 11.11 23501 11.11 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251118 0 0.87 0.87 0.75 0.8202 164936 0.8202 down down correct
BFRIW.US Biofrontera Inc. Warrants 20251118 0 0.11 0.11 0.11 0.11 2313 0.11
BFST.US Business First Bancshares Inc 20251118 0 24.24 24.69 24.24 24.45 158399 24.3235 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251118 0 1.31 1.31 1.27 1.28 47866 1.28 down down correct
BHF.US Brighthouse Financial Inc 20251118 0 65.62 65.92 65.53 65.78 1355217 65.78 up up correct
BHFAL.US Brighthouse Financial Inc 20251118 0 17.31 17.4035 17.26 17.3238 22686 16.5712 up up correct
BHFAM.US Brighthouse Financial Inc 20251118 0 11.52 11.6 11.37 11.58 24200 11.2849 up up correct
BHFAN.US Brighthouse Financial Inc 20251118 0 13.08 13.17 13.08 13.16 52900 12.8196 up up correct
BHFAO.US Brighthouse Financial Inc 20251118 0 16.39 16.549 16.39 16.5 73400 16.0648 up up correct
BHFAP.US Brighthouse Financial Inc 20251118 0 16.1 16.23 16.09 16.11 68300 15.6835 up up correct
BIDU.US Baidu Inc 20251118 0 109.4 118.06 108.01 117.14 6784200 117.14 up up correct
BIIB.US Biogen Inc 20251118 0 164.4 170.78 163 168.83 2257400 168.83 up up correct
BILI.US Bilibili Inc 20251118 0 25.6 26.3342 25.5 26.21 1907398 26.21 up up correct
BIOX.US Bioceres Crop Solutions Corp 20251118 0 1.51 1.65 1.5 1.63 465032 1.63 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20251118 0 4.78 5.0599 4.53 4.76 125634 4.76 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251118 0 2.58 2.81 2.58 2.75 65555500 2.75 up up correct
BIVI.US BioVie Inc 20251118 0 1.43 1.4494 1.4 1.43 35523 1.43
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251118 0 1.4 1.455 1.345 1.44 12250 5.76 up up correct
BJRI.US BJ's Restaurants Inc 20251118 0 36.05 36.81 35.38 35.79 398994 35.79 down down correct
BKNG.US Booking Holdings Inc 20251118 0 4798.1899 4862.4199 4755.1201 4783.0098 325600 4763.0106 down up incorrect
BKR.US Baker Hughes Company 20251118 0 47.8 48.99 47.76 48.06 8977400 47.8794 up down incorrect
BKSC.US Bank of South Carolina Corporation 20251118 0 16.9575 16.9575 15.9955 16 4086 15.7693 down down correct
BKYI.US BIO 20251118 0 0.951 1.03 0.951 1.03 1233283 1.03 up up correct
BL.US BlackLine Inc 20251118 0 52.33 54.84 52.05 54.21 988869 54.21 up up correct
BLBD.US Blue Bird Corporation 20251118 0 49.45 51.29 49.45 50.35 354448 50.35 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251118 0 7.26 7.49 7.04 7.31 102100 7.31 up up correct
BLDP.US Ballard Power Systems Inc 20251118 0 2.82 2.97 2.812 2.89 6283016 2.89 up up correct
BLFS.US BioLife Solutions Inc 20251118 0 23.85 24.88 23.57 24.03 531301 24.03 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251118 0 7.83 7.9299 7.78 7.8 46804 7.8 down up incorrect
BLIN.US Bridgeline Digital Inc 20251118 0 0.95 1 0.95 0.9501 18127 0.9501 up down incorrect
BLKB.US Blackbaud Inc 20251118 0 57.71 58.485 56.685 57.82 398630 57.82 up up correct
BLMN.US Bloomin' Brands Inc 20251118 0 6.64 6.695 6.255 6.32 2519904 6.32 down down correct
BLNK.US Blink Charging Co 20251118 0 1.345 1.44 1.3201 1.41 2629336 1.41 up down incorrect
BLRX.US BioLineRx Ltd 20251118 0 3.36 3.36 3.14 3.21 18000 3.21 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251118 0 4.5 4.66 4.49 4.55 958028 4.55 up up correct
BMBL.US Bumble Inc 20251118 0 3.645 3.645 3.42 3.51 3566240 3.51 down down correct
BMEA.US Biomea Fusion Inc 20251118 0 1.15 1.18 1.12 1.18 1017028 1.18 up up correct
BMRA.US Biomerica Inc 20251118 0 2.27 2.3338 2.1619 2.25 15955 2.25 down up incorrect
BMRC.US Bank of Marin Bancorp 20251118 0 25.24 25.43 25 25.01 52417 24.7833 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20251118 0 54.32 54.52 52.91 54.16 2013765 54.16 down down correct
BNGO.US Bionano Genomics Inc 20251118 0 1.5 1.59 1.46 1.55 182200 1.55 up up correct
BNR.US Burning Rock Biotech Limited 20251118 0 15 15 14.03 14.31 11770 14.31 down down correct
BNTC.US Benitec Biopharma Inc 20251118 0 13.53 13.87 13.06 13.53 228045 13.53
BNTX.US BioNTech SE 20251118 0 102.38 103.51 101.19 102.53 903900 102.53 up up correct
BOKF.US BOK Financial Corporation 20251118 0 102.72 105.58 102.72 104.95 332542 104.4544 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251118 0 4.505 4.73 4.43 4.615 34081 4.615 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251118 0 1.75 1.7832 1.61 1.61 69869 1.61 down down correct
BOOM.US DMC Global Inc 20251118 0 5.7 5.78 5.49 5.74 263689 5.74 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251118 0 4.9 4.92 4.74 4.74 174200 4.74 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251118 0 16.6 17 16.6 16.99 3930 16.812 up up correct
BOXL.US Boxlight Corporation 20251118 0 0.98 0.98 0.8457 0.8739 77661 5.2434 down up incorrect
BPOP.US Popular Inc 20251118 0 110.28 113.62 109.01 112.87 424470 112.1471 up down incorrect
BPRN.US The Bank of Princeton 20251118 0 32.52 32.52 31.71 32.22 9181 31.922 down up incorrect
BPTH.US Bio 20251118 0 0.08 0.1 0.07 0.08 24900 0.08
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251118 0 15.63 15.79 15.63 15.75 30500 14.9781 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20251118 0 13.8 13.8 13.61 13.66 25000 12.967 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20251118 0 15.15 15.168 15 15.1 8800 14.3147 down down correct
BPYPP.US Brookfield Property Partners L.P 20251118 0 15.173 15.24 15.03 15.1 127000 14.3421 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251118 0 2.15 2.16 2.055 2.15 66150 2.15
BRID.US Bridgford Foods Corporation 20251118 0 7.62 7.62 7.62 7.62 300 7.62
BRKR.US Bruker Corporation 20251118 0 41.7 43.15 41.5 42.66 2885376 42.6156 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251118 0 1.95 1.9818 1.91 1.92 39668 1.92 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251118 0 1.21 1.26 1.2002 1.24 14058 1.24 up up correct
BRY.US Berry Corporation 20251118 0 3.35 3.43 3.325 3.4 556827 3.4 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251118 0 26.59 27.375 26.3 27.23 1648300 27.23 up down incorrect
BSBK.US Bogota Financial Corp 20251118 0 8.48 8.4999 8.37 8.3862 3282 8.3862 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20251118 0 14.6 14.7 14.48 14.58 13057 14.4 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20251118 0 0.007 0.008 0.007 0.007 597500 0.007
BSRR.US Sierra Bancorp 20251118 0 28.54 29.11 28.35 28.59 35836 28.3938 up up correct
BSVN.US Bank7 Corp 20251118 0 41.033 41.29 40.69 40.69 11469 40.4393 down down correct
BSY.US Bentley Systems Incorporated 20251118 0 41.75 42.08 41.17 41.54 1701300 41.4718 down down correct
BTAI.US BioXcel Therapeutics Inc 20251118 0 1.81 1.85 1.7342 1.84 402766 1.84 up up correct
BTBD.US BT Brands Inc. Common Stock 20251118 0 1.48 1.5383 1.44 1.46 28337 1.46 down down correct
BTBT.US Bit Digital Inc 20251118 0 2.26 2.45 2.26 2.38 30608400 2.38 up up correct
BTCS.US BTCS Inc. Common Stock 20251118 0 2.45 3.06 2.45 3 3272535 3 up up correct
BTCY.US Biotricity Inc. Common Stock 20251118 0 0.4905 0.4905 0.46 0.49 38930 0.49 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251118 0 6.51 6.51 6.26 6.38 1570800 6.2298 down up incorrect
BUSE.US First Busey Corporation 20251118 0 22.17 22.53 22.125 22.35 377959 22.124 up up correct
BVS.US Bioventus Inc 20251118 0 7.04 7.11 6.89 6.99 289478 6.99 down down correct
BWAY.US BrainsWay Ltd 20251118 0 15.05 15.31 14.72 14.78 82600 7.39 down down correct
BWB.US Bridgewater Bancshares Inc 20251118 0 16.26 16.46 16.17 16.17 50132 16.17 down down correct
BWEN.US Broadwind Inc 20251118 0 2.82 2.9 2.55 2.55 552589 2.55 down down correct
BWFG.US Bankwell Financial Group Inc 20251118 0 43.53 44.4 43.435 43.87 18051 43.6942 up up correct
BWMN.US Bowman Consulting Group Ltd 20251118 0 33.02 34.57 33.02 33.68 122646 33.68 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251118 0 13.91 14.074 13.59 13.79 41100 13.79 down down correct
BYFC.US Broadway Financial Corporation 20251118 0 6.04 6.05 6.04 6.05 4117 6.05 up up correct
BYND.US Beyond Meat Inc 20251118 0 1.03 1.07 1 1 42674039 1 down down correct
BYRN.US Byrna Technologies Inc 20251118 0 16.87 17.445 16.82 17.29 226220 17.29 up up correct
BYSI.US BeyondSpring Inc 20251118 0 1.98 2.06 1.95 1.95 9626 1.95 down down correct
BZ.US Kanzhun Ltd ADR 20251118 0 19.145 21.01 19.02 20.79 4485994 20.79 up up correct
BZUN.US Baozun Inc 20251118 0 2.9 2.99 2.88 2.96 225803 2.96 up up correct
CAAS.US China Automotive Systems Inc 20251118 0 4.14 4.225 4.09 4.21 18062 4.21 up up correct
CABA.US Cabaletta Bio Inc 20251118 0 2.34 2.445 2.3 2.34 1934257 2.34
CAC.US Camden National Corporation 20251118 0 38.29 38.95 38.17 38.17 37160 37.8132 down down correct
CACC.US Credit Acceptance Corporation 20251118 0 418.55 427.53 415.36 423.52 80415 423.52 up up correct
CADCX.US CADCX 20251118 0 24.89 24.89 24.89 24.89 0 24.4317
CADE.US PA 20251118 0 21.3 21.33 20.84 21.17 4145 20.8296 down down correct
CADEX.US CADEX 20251118 0 25.02 25.02 25.02 25.02 0 24.3498
CADFX.US CION Ares Diversified Credit Fund W 20251118 0 25.29 25.29 25.29 25.29 0 24.7817
CADL.US Candel Therapeutics Inc. Common Stock 20251118 0 4.66 4.7 4.45 4.62 722391 4.62 down up incorrect
CADSX.US CADSX 20251118 0 25.13 25.13 25.13 25.13 0 24.6448
CADUX.US CADUX 20251118 0 25.26 25.26 25.26 25.26 0 24.7218
CADWX.US CADWX 20251118 0 25.09 25.09 25.09 25.09 0 24.5849
CAKE.US The Cheesecake Factory Incorporated 20251118 0 44.23 45.24 44 44.98 1108700 44.7676 up up correct
CALA.US Calithera Biosciences Inc 20251118 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251118 0 87.87 88.39 87.18 87.96 644841 87.2025 up up correct
CAMP.US CalAmp Corp 20251118 0 4.05 4.13 3.95 3.95 52400 3.95 down down correct
CAMT.US Camtek Ltd 20251118 0 94.76 96.55 92 94.76 447297 94.76
CAN.US Canaan Inc 20251118 0 0.91 1.06 0.87 1.03 47657200 1.03 up up correct
CAPR.US Capricor Therapeutics Inc 20251118 0 5.56 5.77 5.54 5.64 945462 5.64 up up correct
CAR.US Avis Budget Group Inc 20251118 0 128.05 130.87 125.74 129.3 611700 129.3 up up correct
CARE.US Carter Bankshares Inc 20251118 0 16.94 17.095 16.86 16.98 68797 16.98 up up correct
CARG.US CarGurus Inc 20251118 0 34.66 35.23 34.555 34.96 765401 34.96 up up correct
CARV.US Carver Bancorp Inc 20251118 0 3.01 3.01 2.8975 3.01 120997 3.01
CASH.US Meta Financial Group Inc 20251118 0 66.44 67.47 65.96 66.88 206876 66.8343 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20251118 0 1.15 1.2394 1.15 1.21 5452 1.21 up down incorrect
CASS.US Cass Information Systems Inc 20251118 0 40.68 41 40.285 40.44 99561 39.8547 down down correct
CASY.US Casey's General Stores Inc 20251118 0 536.34 550.13 535.06 548.32 344446 547.8087 up up correct
CATY.US Cathay General Bancorp 20251118 0 45.12 46.2 44.82 45.69 322100 45.0414 up up correct
CBAN.US Colony Bankcorp Inc 20251118 0 16.14 16.3899 16.01 16.23 41059 16.1361 up up correct
CBAT.US CBAK Energy Technology Inc 20251118 0 0.883 0.89 0.8701 0.8728 137312 0.8728 down down correct
CBFV.US CB Financial Services Inc 20251118 0 32.7 32.73 32 32.73 6030 32.4836 up up correct
CBIO.US Catalyst Biosciences Inc 20251118 0 13.1 13.5 12.94 13 67684 13 down down correct
CBNK.US Capital Bancorp Inc 20251118 0 26.8 26.8 26.57 26.64 56389 26.5426 down down correct
CBOE.US Cboe Global Markets Inc 20251118 0 258.81 261.12 256.37 259.11 800500 257.7508 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251118 0 27.38 29.03 27.24 27.31 2728399 27.124 down down correct
CBSH.US Commerce Bancshares Inc 20251118 0 51.29 52.23 51.12 52.1 1307985 49.1051 up up correct
CCAP.US Crescent Capital BDC Inc 20251118 0 13.12 13.34 13.03 13.33 286300 12.9455 up up correct
CCB.US Coastal Financial Corporation 20251118 0 102.05 104.99 101.29 102.9 91535 102.9 up up correct
CCBG.US Capital City Bank Group Inc 20251118 0 39.885 39.906 39.4 39.46 49577 39.2153 down down correct
CCCC.US C4 Therapeutics Inc 20251118 0 2.4 2.525 2.39 2.48 923300 2.48 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251118 0 20.34 20.575 20.14 20.41 98400 19.8713 up up correct
CCEL.US Cryo 20251118 0 4.09 4.09 4.06 4.08 2300 4.08 down down correct
CCEP.US Coca 20251118 0 90.15 90.64 89.27 90.25 1588059 90.25 up up correct
CCLFX.US CCLFX 20251118 0 10.61 10.61 10.61 10.61 0 10.3303
CCNE.US CNB Financial Corporation 20251118 0 24.3 24.541 23.91 24 75163 23.6817 down down correct
CCNEP.US CNB Financial Corporation 20251118 0 24.71 24.71 23.57 24.13 2800 23.7056 down down correct
CCOI.US Cogent Communications Holdings Inc 20251118 0 18.96 20.28 18.72 19.81 2523700 19.7689 up up correct
CCRN.US Cross Country Healthcare Inc 20251118 0 11.66 12.01 11.41 11.74 362955 11.74 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251118 0 21.89 22.0983 21.46 21.65 140289 21.65 down down correct
CD.US Chindata Group Holdings Limited 20251118 0 9.1 10.04 8.78 8.82 153900 8.82 down up incorrect
CDLX.US Cardlytics Inc 20251118 0 1.25 1.29 1.2 1.23 618874 1.23 down down correct
CDNA.US CareDx Inc 20251118 0 15.49 15.82 15.22 15.76 631758 15.76 up up correct
CDNS.US Cadence Design Systems Inc 20251118 0 307.725 310.3376 302.14 303.21 2026049 303.21 down down correct
CDTX.US Cidara Therapeutics Inc 20251118 0 218 218.84 217.76 218.41 2335786 218.41 up up correct
CDW.US CDW Corporation 20251118 0 140.04 141.76 138.69 139.81 1225200 138.4908 down down correct
CDXS.US Codexis Inc 20251118 0 1.56 1.66 1.545 1.64 1214002 1.64 up up correct
CDZI.US Cadiz Inc 20251118 0 5.755 6.4853 5.58 6.285 2663451 6.285 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251118 0 19.45 19.55 19.45 19.5 19700 18.9522 up up correct
CEDAX.US CEDAX 20251118 0 21.75 21.75 21.75 21.75 0 20.9554
CEDTX.US CEDTX 20251118 0 21.6 21.6 21.6 21.6 0 20.8343
CELC.US Celcuity Inc 20251118 0 88 93.36 86.56 91.6 1426927 91.6 up down incorrect
CELH.US Celsius Holdings Inc 20251118 0 40.29 41.98 40.2 40.64 5986200 40.64 up down incorrect
CELU.US Celularity Inc 20251118 0 1.52 1.74 1.5127 1.74 62853 1.74 up up correct
CELUW.US Celularity Inc 20251118 0 0.0244 0.0284 0.0244 0.0283 2906 0.0283 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251118 0 0.0938 0.111 0.0851 0.0851 49545 0.0851 down down correct
CENT.US Central Garden & Pet Company 20251118 0 31.04 31.575 30.725 30.87 61901 30.87 down down correct
CENTA.US Central Garden & Pet Company 20251118 0 28.07 28.25 27.71 27.98 508858 27.98 down down correct
CENX.US Century Aluminum Company 20251118 0 27.33 28.69 26.9 27.205 2190727 27.205 down down correct
CERS.US Cerus Corporation 20251118 0 1.5 1.55 1.4835 1.49 863106 1.49 down down correct
CERT.US Certara Inc 20251118 0 8.06 8.275 8.05 8.13 2307670 8.13 up up correct
CETX.US Cemtrex Inc 20251118 0 3.23 3.59 3.12 3.53 117300 3.53 up up correct
CEVA.US CEVA Inc 20251118 0 20.24 22.06 20.09 20.16 1858346 20.16 down down correct
CFBK.US CF Bankshares Inc 20251118 0 23 23.04 22.7 22.93 25300 22.8536 down down correct
CFFI.US C&F Financial Corporation 20251118 0 67.72 67.88 66.93 67.88 3020 67.4548 up up correct
CFFN.US Capitol Federal Financial Inc 20251118 0 6.09 6.17 6.09 6.15 562371 6.0456 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251118 0 22.4 22.93 22.045 22.66 4322200 22.66 up up correct
CG.US The Carlyle Group Inc 20251118 0 50.77 52.3 50.72 51.67 2152388 51.3379 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251118 0 17.52 17.704 17.52 17.675 15000 17.3846 up up correct
CGBD.US TCG BDC Inc 20251118 0 11.65 11.865 11.55 11.79 527074 11.419 up up correct
CGC.US Canopy Growth Corporation 20251118 0 1.04 1.09 1.037 1.07 21304200 1.07 up up correct
CGEM.US Cullinan Oncology Inc 20251118 0 8.69 8.9499 8.42 8.54 534985 8.54 down up incorrect
CGEN.US Compugen Ltd 20251118 0 1.57 1.65 1.56 1.62 269160 1.62 up down incorrect
CGNT.US Cognyte Software Ltd 20251118 0 8.31 8.47 8.24 8.4 310069 8.4 up down incorrect
CGNX.US Cognex Corporation 20251118 0 35.57 36.47 35.42 35.91 1704500 35.8568 up up correct
CGO.US Calamos Global Total Return Fund 20251118 0 11.19 11.24 11.13 11.18 17800 10.9548 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251118 0 1.5 1.56 1.46 1.52 604501 1.52 up up correct
CHCI.US Comstock Holding Companies Inc 20251118 0 12.82 13.14 12.575 12.81 51171 12.81 down up incorrect
CHCO.US City Holding Company 20251118 0 117.13 119.27 116.22 118.29 173104 117.4528 up up correct
CHDN.US Churchill Downs Incorporated 20251118 0 100.42 104.92 99.21 104.56 834353 104.1557 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20251118 0 57.92 58.57 57.055 57.79 284907 57.79 down up incorrect
CHEK.US Check 20251118 0 1.87 1.924 1.55 1.57 143900 1.57 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251118 0 10.44 10.58 10.4 10.56 164400 10.2895 up up correct
CHKP.US Check Point Software Technologies Ltd 20251118 0 192.48 193.9 189.22 190.7 536049 190.7 down down correct
CHMG.US Chemung Financial Corporation 20251118 0 50.69 50.69 50.69 50.69 3324 50.4056
CHNR.US China Natural Resources Inc 20251118 0 3.64 3.65 3.55 3.63 4461 3.63 down down correct
CHRS.US Coherus BioSciences Inc 20251118 0 1.1 1.245 1.1 1.21 1277845 1.21 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20251118 0 152.31 153 150.76 151.69 1302700 150.5703 down down correct
CHSCL.US CHS Inc 20251118 0 25.58 25.58 25.5 25.54 16079 25.0755 down down correct
CHSCM.US CHS Inc 20251118 0 25.045 25.06 24.95 25.01 17704 24.5883 down down correct
CHSCN.US CHS Inc 20251118 0 25.12 25.29 25.12 25.28 7249 24.8364 up up correct
CHSCO.US CHS Inc 20251118 0 26.32 26.34 26.2 26.27 71990 25.7821 down up incorrect
CHSCP.US CHS Inc 20251118 0 27.75 27.96 27.693 27.96 10557 27.4664 up down incorrect
CHTR.US Charter Communications Inc 20251118 0 202.11 203.8 199.48 200.69 1319500 200.69 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251118 0 7.22 7.23 7.15 7.19 96400 7.0504 down down correct
CHY.US Calamos Convertible and High Income Fund 20251118 0 11.05 11.15 10.96 11.09 297900 10.8089 up up correct
CIFR.US Cipher Mining Inc 20251118 0 14.175 15.1 13.61 14.58 45069376 14.58 up up correct
CIFRW.US Cipher Mining Inc 20251118 0 4.27 5.62 4.04 5.12 621305 5.1075 up up correct
CIGI.US Colliers International Group Inc 20251118 0 139.64 139.64 136.76 136.86 182535 136.7229 down down correct
CINF.US Cincinnati Financial Corporation 20251118 0 161.82 164.15 161 162.37 540500 161.5256 up up correct
CIVB.US Civista Bancshares Inc 20251118 0 21.39 21.7225 21.15 21.18 56066 21.0267 down down correct
CIZN.US Citizens Holding Company 20251118 0 6.75 6.75 6.75 6.75 500 6.75
CLAR.US Clarus Corporation 20251118 0 3.28 3.39 3.22 3.35 135795 3.35 up up correct
CLBK.US Columbia Financial Inc 20251118 0 14.52 14.76 14.425 14.73 96492 14.73 up up correct
CLBT.US Cellebrite DI 20251118 0 17.98 18.49 17.81 18.3 1462000 18.3 up up correct
CLDX.US Celldex Therapeutics Inc 20251118 0 25.58 25.99 24.92 25.58 606000 25.58
CLFD.US Clearfield Inc 20251118 0 29.79 29.98 29.25 29.67 101871 29.67 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251118 0 2.02 2.15 2.016 2.15 11962 2.15 up up correct
CLIR.US ClearSign Technologies Corporation 20251118 0 0.835 0.8399 0.7884 0.8275 32611 0.8275 down down correct
CLLS.US Cellectis S.A 20251118 0 4.11 4.16 3.9 4.11 110596 4.11
CLMT.US Calumet Specialty Products Partners L.P 20251118 0 18.3 19.13 18.18 19.08 649907 19.08 up down incorrect
CLNE.US Clean Energy Fuels Corp 20251118 0 2.16 2.2 2.105 2.2 1557409 2.2 up up correct
CLNN.US Clene Inc 20251118 0 8.61 8.86 8.36 8.56 47823 8.56 down down correct
CLNNW.US Clene Inc 20251118 0 0.009 0.0091 0.009 0.009 32214 0.009
CLOV.US Clover Health Investments Corp 20251118 0 2.31 2.36 2.3 2.35 5298580 2.35 up up correct
CLPS.US CLPS Incorporation 20251118 0 0.8441 0.925 0.8441 0.8501 7784 0.8501 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251118 0 14.105 14.58 13.85 14.3 587252 14.3 up down incorrect
CLRB.US Cellectar Biosciences Inc 20251118 0 2.98 3.07 2.9 3.07 41485 3.07 up up correct
CLRO.US ClearOne Inc 20251118 0 4.72 4.93 4.71 4.93 5470 4.93 up up correct
CLSD.US Clearside Biomedical Inc 20251118 0 3.31 3.4352 3.05 3.07 31349 3.07 down down correct
CLSK.US CleanSpark Inc 20251118 0 10.545 11.1 10.28 10.81 26168340 10.81 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251118 0 14.79 14.95 14.72 14.72 6836 14.72 down down correct
CLVR.US Clever Leaves Holdings Inc 20251118 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20251118 0 1.1 1.125 1.1 1.125 441 1.125 up up correct
CMBM.US Cambium Networks Corporation 20251118 0 2.61 2.7517 2.44 2.61 1917579 2.61
CMCO.US Columbus McKinnon Corporation 20251118 0 14.34 14.4662 14.11 14.26 230877 14.2129 down up incorrect
CMCSA.US Comcast Corporation 20251118 0 27.349 27.539 27.0591 27.349 29241590 25.3347
CMCT.US CIM Commercial Trust Corporation 20251118 0 9.11 12.17 9.01 11.04 1023800 11.04 up up correct
CME.US CME Group Inc 20251118 0 278.545 282.34 277.07 279.28 1749722 277.9985 up down incorrect
CMLS.US Cumulus Media Inc 20251118 0 0.083 0.125 0.083 0.1 69377 0.1 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251118 0 2.56 2.849 2.56 2.73 153100 2.73 up up correct
CMPR.US Cimpress plc 20251118 0 64.62 69.05 64.27 65.66 138841 65.66 up up correct
CMPS.US COMPASS Pathways plc 20251118 0 5.21 5.54 5.0901 5.39 1238501 5.39 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251118 0 4.86 5.0455 4.83 4.93 2156733 4.93 up up correct
CMTL.US Comtech Telecommunications Corp 20251118 0 3.07 3.25 3.06 3.17 148064 3.17 up up correct
CNDT.US Conduent Incorporated 20251118 0 1.96 2.015 1.93 1.97 1769341 1.97 up up correct
CNET.US ZW Data Action Technologies Inc 20251118 0 1.88 1.89 1.88 1.89 800 1.89 up up correct
CNEY.US CN Energy Group. Inc 20251118 0 1.59 1.63 1.56 1.56 9119 1.56 down down correct
CNOB.US ConnectOne Bancorp Inc 20251118 0 23.28 23.55 23.2 23.44 299200 23.2866 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251118 0 23.865 24.19 23.858 24 7300 23.6827 up up correct
CNRLX.US CNRLX 20251118 0 17 17 17 17 0 16.323
CNROX.US CNROX 20251118 0 6.19 6.19 6.19 6.19 0 5.5284
CNSP.US CNS Pharmaceuticals Inc 20251118 0 6.51 6.725 6.51 6.725 3900 6.725 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251118 0 27.44 29 27.15 28.36 2205300 28.36 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20251118 0 2.42 2.6 2.26 2.57 1466212 2.57 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251118 0 1.14 1.16 1.08 1.08 145910 1.08 down down correct
CNTY.US Century Casinos Inc 20251118 0 1.46 1.59 1.45 1.53 66335 1.53 up up correct
CNXC.US Concentrix Corporation 20251118 0 33.13 33.89 32.4 32.5 1258500 32.197 down up incorrect
CNXN.US PC Connection Inc 20251118 0 56.61 57.2944 56.1001 56.53 64146 56.3528 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20251118 0 45.68 46.84 45 46.59 914600 46.59 up up correct
COCP.US Cocrystal Pharma Inc 20251118 0 1.02 1.02 0.9804 1.02 92500 1.02
CODA.US Coda Octopus Group Inc 20251118 0 7.82 8.1451 7.8 8 24857 8 up up correct
CODX.US Co 20251118 0 0.3182 0.3842 0.3111 0.3587 175362 10.761 up up correct
COF.US PN 20251118 0 16.5 16.57 16.41 16.4799 37543 16.2204 down down correct
COFS.US ChoiceOne Financial Services Inc 20251118 0 28.6 29 28.39 28.64 98105 28.3796 up up correct
COGT.US Cogent Biosciences Inc 20251118 0 33.55 34.32 32.85 33.4 2846127 33.4 down down correct
COHR.US Coherent Inc 20251118 0 136.86 139.75 132.99 138.15 3108900 138.15 up up correct
COHU.US Cohu Inc 20251118 0 21.19 21.63 21.1 21.44 598078 21.44 up up correct
COIN.US Coinbase Global Inc 20251118 0 261.75 271 261 261.79 10854480 261.79 up up correct
COKE.US Coca 20251118 0 160 162.6699 158.99 161.53 399909 161.2606 up up correct
COLB.US Columbia Banking System Inc 20251118 0 25.6 26.06 25.51 25.8 5318000 25.1553 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20251118 0 45.34 46.05 44.49 45.34 368167 45.34
COLM.US Columbia Sportswear Company 20251118 0 50.93 51.75 50.51 51.17 512924 50.864 up down incorrect
COMM.US CommScope Holding Company Inc 20251118 0 16.335 16.93 16.1387 16.67 3515934 16.67 up down incorrect
COMS.US COMSovereign Holding Corp 20251118 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251118 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251118 0 74.04 75.93 73.7901 75.11 471036 75.11 up up correct
COST.US Costco Wholesale Corporation 20251118 0 912.59 918.91 894.17 895.08 2984700 893.8589 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251118 0 15.3 15.4 15.27 15.27 1194 15.1993 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251118 0 1.85 2.0399 1.85 1.97 52939 1.97 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251118 0 0.479 0.497 0.386 0.433 2138000 0.433 down down correct
CPRDX.US CPRDX 20251118 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251118 0 11.44 11.44 11.44 11.44 0 11.1739
CPRSX.US CPRSX 20251118 0 11.43 11.43 11.43 11.43 0 11.1934
CPRT.US Copart Inc 20251118 0 41.34 41.75 41.06 41.32 7615300 41.32 down down correct
CPRTX.US CPRTX 20251118 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251118 0 22.38 22.725 22.23 22.66 1064326 22.66 up up correct
CPSH.US CPS Technologies Corporation 20251118 0 3.31 3.35 3.23 3.23 100387 3.23 down down correct
CPSS.US Consumer Portfolio Services Inc 20251118 0 8.08 8.245 7.65 8.08 33695 8.08
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251118 0 15.09 15.18 14.9 15.06 85100 14.638 down down correct
CRAI.US CRA International Inc 20251118 0 171.92 176.315 169.81 171.71 81411 171.1501 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251118 0 11.22 12.32 11.16 12.01 465908 12.01 up down incorrect
CRBU.US Caribou Biosciences Inc 20251118 0 1.87 1.915 1.83 1.87 1196656 1.87
CRCT.US Cricut Inc 20251118 0 4.53 4.6467 4.53 4.58 543175 4.4877 up down incorrect
CRDF.US Cardiff Oncology Inc 20251118 0 2.11 2.11 1.99 2.04 1057100 2.04 down up incorrect
CRDFX.US CRDFX 20251118 0 22.35 22.35 22.35 22.35 0 21.741
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251118 0 0.9624 1.04 0.9555 1.03 642748 1.03 up up correct
CRDLX.US CRDLX 20251118 0 22.34 22.34 22.34 22.34 0 21.9241
CREDX.US CREDX 20251118 0 8.28 8.28 8.28 8.28 0 8.0328
CREG.US China Recycling Energy Corporation 20251118 0 1.41 1.5 1.2937 1.47 32397 1.47 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251118 0 1.0416 1.16 1.0416 1.16 166737 1.16 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251118 0 11.52 12.03 11.38 11.84 167690 10.95 up up correct
CREX.US Creative Realities Inc 20251118 0 2.67 2.74 2.55 2.59 147314 2.59 down down correct
CRIS.US Curis Inc 20251118 0 1.26 1.32 1.195 1.23 92185 1.23 down down correct
CRKN.US Crown ElectroKinetics Corp 20251118 0 0.05 0.05 0.05 0.05 800 0.05
CRMD.US CorMedix Inc 20251118 0 9.98 10.335 9.93 10.075 2007934 10.075 up up correct
CRMT.US America's Car 20251118 0 17.9 19.05 17.8 18.99 207327 18.99 up up correct
CRNC.US Cerence Inc 20251118 0 7.74 8.01 7.6 7.82 1114500 7.82 up up correct
CRNT.US Ceragon Networks Ltd 20251118 0 2.04 2.049 1.96 2.04 615399 2.04
CRNX.US Crinetics Pharmaceuticals Inc 20251118 0 43.45 43.975 42.28 43.01 1036798 43.01 down down correct
CRON.US Cronos Group Inc 20251118 0 2.41 2.46 2.4 2.44 848623 2.44 up up correct
CROX.US Crocs Inc 20251118 0 76.34 77.99 75.96 77.57 1410992 77.57 up up correct
CRSP.US CRISPR Therapeutics AG 20251118 0 54.55 54.9945 52.07 53.47 2436838 53.47 down down correct
CRSR.US Corsair Gaming Inc 20251118 0 5.7 5.82 5.6138 5.74 932335 5.74 up up correct
CRTD.US Creatd Inc 20251118 0 0.4365 0.58 0.315 0.3253 5386 6.506 down up incorrect
CRTO.US Criteo S.A 20251118 0 19.81 20.09 19.4 19.81 274457 19.81
CRUS.US Cirrus Logic Inc 20251118 0 114.65 116.35 114.0048 115.51 538047 115.51 up up correct
CRVL.US CorVel Corporation 20251118 0 72.81 73.21 71.806 73.09 124545 73.09 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251118 0 8.703 9.15 8.692 9.09 639500 9.09 up up correct
CRWD.US CrowdStrike Holdings Inc 20251118 0 524.82 531.33 513 513.67 2573000 513.67 down down correct
CRWS.US Crown Crafts Inc 20251118 0 2.74 2.785 2.71 2.72 78243 2.6431 down down correct
CSBR.US Champions Oncology Inc 20251118 0 6.794 6.85 6.72 6.85 7516 6.85 up up correct
CSCO.US Cisco Systems Inc 20251118 0 77.55 78.2 76.45 77.37 26025500 76.9582 down down correct
CSGP.US CoStar Group Inc 20251118 0 67 67.415 66.225 66.81 3961848 66.81 down down correct
CSGS.US CSG Systems International Inc 20251118 0 78.23 78.35 78.16 78.24 229064 77.9149 up up correct
CSIQ.US Canadian Solar Inc 20251118 0 27.78 28.47 25.9509 26.425 8722210 26.425 down down correct
CSPI.US CSP Inc 20251118 0 10.81 11.42 10.8 11.07 12500 11.0071 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251118 0 18.18 18.48 18.01 18.26 335916 17.9309 up up correct
CSTE.US Caesarstone Ltd 20251118 0 0.98 0.9999 0.96 0.9696 149689 0.9696 down down correct
CSTL.US Castle Biosciences Inc 20251118 0 33.95 34.38 33.38 33.55 330723 33.55 down down correct
CSWC.US Capital Southwest Corporation 20251118 0 20.4 20.59 20.2004 20.53 727260 19.9602 up up correct
CSX.US CSX Corporation 20251118 0 34.01 34.46 33.92 33.99 21187100 33.7537 down down correct
CTAS.US Cintas Corporation 20251118 0 184.39 185.83 182.85 183.91 1839800 183.488 down down correct
CTBI.US Community Trust Bancorp Inc 20251118 0 52.75 53.17 52.55 52.8 59173 52.3345 up up correct
CTHR.US Charles & Colvard Ltd 20251118 0 0.0335 0.11 0.0335 0.11 25240 0.11 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251118 0 5.22 5.6075 5.1 5.53 2682238 5.53 up up correct
CTLP.US Cantaloupe Inc 20251118 0 10.52 10.72 10.5 10.7 2185115 10.7 up up correct
CTMX.US CytomX Therapeutics Inc 20251118 0 3.44 3.69 3.42 3.66 3354374 3.66 up up correct
CTRE.US CareTrust REIT Inc 20251118 0 36.88 37.08 36.5442 36.91 2500553 36.5752 up up correct
CTRM.US Castor Maritime Inc 20251118 0 1.93 1.93 1.88 1.9 14507 1.9 down up incorrect
CTRN.US Citi Trends Inc 20251118 0 38.37 39.56 38.02 39.24 71168 39.24 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251118 0 70.94 71.98 70.45 71.75 4240726 71.3867 up down incorrect
CTSO.US Cytosorbents Corporation 20251118 0 0.6965 0.699 0.613 0.6215 218329 0.6215 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251118 0 0.94 1.0998 0.925 1.07 469763 1.07 up up correct
CUE.US Cue Biopharma Inc 20251118 0 0.5724 0.6131 0.5724 0.58 95217 0.58 up up correct
CUEN.US Cuentas Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251118 0 4.22 4.71 4.2 4.63 812500 4.4438 up up correct
CVAC.US CureVac N.V 20251118 0 5.27 5.29 5.23 5.23 832297 5.23 down down correct
CVBF.US CVB Financial Corp 20251118 0 18.15 18.61 18.1 18.46 764976 18.2714 up up correct
CVCO.US Cavco Industries Inc 20251118 0 541.91 551.6 536.04 539.24 128156 539.24 down down correct
CVGI.US Commercial Vehicle Group Inc 20251118 0 1.52 1.68 1.495 1.665 196934 1.665 up up correct
CVGW.US Calavo Growers Inc 20251118 0 19.71 19.93 18.97 19.03 603504 18.8584 down down correct
CVLG.US Covenant Logistics Group Inc 20251118 0 18.63 18.75 18.47 18.5 175041 18.3954 down down correct
CVLT.US Commvault Systems Inc 20251118 0 124.99 126.505 122.43 122.54 658049 122.54 down up incorrect
CVRX.US CVRx Inc. Common Stock 20251118 0 9.09 9.43 8.84 9.25 361754 9.25 up up correct
CVV.US CVD Equipment Corporation 20251118 0 3.35 3.4 3.25 3.25 10112 3.25 down down correct
CWBC.US Community West Bancshares 20251118 0 21.2 21.57 21.2 21.4 140200 21.2987 up up correct
CWCO.US Consolidated Water Co. Ltd 20251118 0 34.29 34.465 34.03 34.3 95989 34.1639 up up correct
CWST.US Casella Waste Systems Inc 20251118 0 89.06 91.57 89.035 91.21 520968 91.21 up up correct
CXDO.US Crexendo Inc 20251118 0 6.41 6.4399 6.16 6.19 166290 6.19 down up incorrect
CYBR.US CyberArk Software Ltd 20251118 0 479.31 484.38 475.95 478.76 292871 478.76 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251118 0 1.35 1.47 1.35 1.42 45600 1.42 up up correct
CYPS.US Cyclo3pss Corporation 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251118 0 8.45 8.53 8.15 8.39 698000 8.39 down down correct
CYTK.US Cytokinetics Incorporated 20251118 0 66.45 67.8 66 66.16 1294600 66.16 down up incorrect
CZNC.US Citizens & Northern Corporation 20251118 0 18.97 19.99 18.97 19.5 127548 19.2601 up up correct
CZR.US Caesars Entertainment Inc 20251118 0 20.22 20.775 19.97 20.35 9362700 20.35 up up correct
CZWI.US Citizens Community Bancorp Inc 20251118 0 16.47 16.68 16.36 16.37 11493 16.2801 down down correct
DAKT.US Daktronics Inc 20251118 0 18.06 18.35 17.9 18.1 248808 18.1 up up correct
DARE.US Daré Bioscience Inc 20251118 0 1.8 1.81 1.7559 1.78 59740 1.78 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251118 0 8.84 9.08 8.545 8.57 1531766 8.57 down up incorrect
DBGI.US Digital Brands Group Inc 20251118 0 7.5 7.75 7.5 7.62 13600 7.62 up up correct
DBVT.US DBV Technologies S.A 20251118 0 13.5 14.0568 13.5 13.93 27317 13.93 up up correct
DBX.US Dropbox Inc 20251118 0 29.52 29.675 28.375 29.47 5526736 29.47 down down correct
DCBO.US Docebo Inc 20251118 0 21.03 21.66 20.59 20.62 65950 20.62 down down correct
DCGO.US DocGo Inc 20251118 0 0.96 0.9694 0.9205 0.93 809815 0.93 down down correct
DCOM.US Dime Community Bancshares Inc 20251118 0 25.71 26.55 25.64 26.39 243000 26.1781 up up correct
DCOMP.US Dime Community Bancshares Inc 20251118 0 18.97 18.97 18.69 18.775 3900 18.4414 down down correct
DCTH.US Delcath Systems Inc 20251118 0 8.68 8.895 8.52 8.65 723000 8.65 down down correct
DDOG.US Datadog Inc 20251118 0 177.44 180.21 175 176.46 3600199 176.46 down up incorrect
DENN.US Denny's Corporation 20251118 0 6.15 6.15 6.13 6.13 2171718 6.13 down up incorrect
DFH.US Dream Finders Homes Inc 20251118 0 17.84 18.23 17.6064 17.96 319633 17.96 up up correct
DGICA.US Donegal Group Inc 20251118 0 19.79 19.96 19.715 19.9 92806 19.7082 up up correct
DGII.US Digi International Inc 20251118 0 37.51 38.59 37.37 38.53 239340 38.53 up up correct
DGLY.US Digital Ally Inc 20251118 0 1.26 1.285 1.2 1.25 16241 3.75 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251118 0 2.59 2.65 2.565 2.6 163010 2.6 up up correct
DHC.US Diversified Healthcare Trust 20251118 0 4.58 4.645 4.51 4.58 899195 4.5719
DHCNI.US DHCNI 20251118 0 17.51 17.6 17.31 17.54 17300 17.1819 up up correct
DHCNL.US Diversified Healthcare Trust 20251118 0 17.704 17.9791 17.704 17.9 5525 17.5235 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251118 0 127.66 128.4 126.53 126.66 30032 122.672 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251118 0 4.78 4.9 4.6751 4.8 706579 4.8 up up correct
DIOD.US Diodes Incorporated 20251118 0 43.13 43.8 42.89 43.11 334700 43.11 down down correct
DJCO.US Daily Journal Corporation 20251118 0 382.38 405.725 379.16 396.93 511130 396.93 up up correct
DKNG.US DraftKings Inc 20251118 0 28.45 29.615 28.3 29.37 9264700 29.37 up up correct
DLHC.US DLH Holdings Corp 20251118 0 5.8 5.85 5.74 5.8 51529 5.8
DLO.US DLocal Limited Class A Common Shares 20251118 0 12.5 12.76 12.22 12.67 2720933 12.67 up up correct
DLPN.US Dolphin Entertainment Inc 20251118 0 1.8 1.8 1.69 1.74 21027 1.74 down down correct
DLTH.US Duluth Holdings Inc 20251118 0 2.87 2.98 2.825 2.9 41556 2.9 up up correct
DLTR.US Dollar Tree Inc 20251118 0 102.36 103.94 99.2244 101.57 4263092 101.57 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251118 0 6.31 7.02 6.2 6.9 677320 6.9 up up correct
DMLP.US Dorchester Minerals L.P 20251118 0 23.4 23.5309 23.07 23.41 85936 22.7135 up down incorrect
DMRC.US Digimarc Corporation 20251118 0 6.99 7.41 6.8001 7.32 193214 7.32 up down incorrect
DNLI.US Denali Therapeutics Inc 20251118 0 17.25 17.65 16.93 17.48 903348 17.48 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251118 0 3.91 3.94 3.73 3.83 3991648 3.83 down up incorrect
DOCU.US DocuSign Inc 20251118 0 64.43 66.33 63.8101 65.57 2680040 65.57 up down incorrect
DOGZ.US Dogness (International) Corporation 20251118 0 11.36 11.69 11.0001 11.4 28874 11.4 up down incorrect
DOMO.US Domo Inc 20251118 0 11.3 11.63 11.16 11.48 495436 11.48 up down incorrect
DOOO.US BRP Inc 20251118 0 63.71 63.88 62.76 62.86 128520 62.722 down down correct
DORM.US Dorman Products Inc 20251118 0 128.61 130.37 128.61 129.22 120632 129.22 up up correct
DOX.US Amdocs Limited 20251118 0 75.12 76.39 74.32 76.02 1549448 75.527 up up correct
DOYU.US DouYu International Holdings Limited 20251118 0 6.704 7.05 6.704 6.94 42800 6.94 up up correct
DPRO.US Draganfly Inc. Common Shares 20251118 0 6.095 6.73 6.03 6.66 1395173 6.66 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251118 0 30.12 30.6 29.94 30.6 1800 25.4336 up up correct
DRIO.US DarioHealth Corp 20251118 0 13.95 13.95 12.855 13.22 21400 13.22 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251118 0 2.76 2.77 2.65 2.67 21500 2.67 down down correct
DRVN.US Driven Brands Holdings Inc 20251118 0 14.01 14.43 13.99 14.03 915039 14.03 up up correct
DSGN.US Design Therapeutics Inc 20251118 0 7.33 7.73 7.27 7.59 378888 7.59 up down incorrect
DSGX.US The Descartes Systems Group Inc 20251118 0 80.53 81.01 78.94 79.27 506784 79.27 down down correct
DSP.US Viant Technology Inc 20251118 0 9.67 9.89 9.6 9.62 233691 9.62 down down correct
DSWL.US Deswell Industries Inc 20251118 0 3.64 4.06 3.6301 4.06 107773 3.9517 up up correct
DTIL.US Precision BioSciences Inc 20251118 0 5.15 5.4028 5.0601 5.22 123746 5.22 up up correct
DTSS.US Datasea Inc 20251118 0 1.21 1.3499 1.21 1.34 67841 1.34 up up correct
DTST.US Data Storage Corporation 20251118 0 3.93 4.1 3.87 4.06 47000 4.06 up up correct
DTSTW.US Data Storage Corporation 20251118 0 0.1758 0.2485 0.142 0.21 81042 0.21 up up correct
DUO.US Fangdd Network Group Ltd 20251118 0 1.78 1.82 1.73 1.75 67100 1.75 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251118 0 178.23 181.85 172.88 175.45 2251400 175.45 down down correct
DUOT.US Duos Technologies Group Inc 20251118 0 8 8.69 8 8.48 229341 8.48 up up correct
DVAX.US Dynavax Technologies Corporation 20251118 0 11.08 11.27 11.04 11.23 1584556 11.23 up up correct
DWSN.US Dawson Geophysical Company 20251118 0 2.05 2.07 1.94 1.95 49400 1.95 down down correct
DXCM.US DexCom Inc 20251118 0 58.35 60.48 58.14 60.17 6688600 60.17 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251118 0 0.88 0.9222 0.88 0.88 59816 0.88
DXPE.US DXP Enterprises Inc 20251118 0 85.13 87.37 84.39 85.53 178700 85.53 up down incorrect
DXYN.US The Dixie Group Inc 20251118 0 0.57 0.57 0.558 0.558 269 0.558 down down correct
DYAI.US Dyadic International Inc 20251118 0 0.8701 0.95 0.8541 0.902 64050 0.902 up down incorrect
DYN.US Dyne Therapeutics Inc 20251118 0 19.91 21.31 19.53 20.96 2101283 20.96 up down incorrect
DYNT.US Dynatronics Corporation 20251118 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
EA.US Electronic Arts Inc 20251118 0 201 202.14 200.91 201.81 2394400 201.4307 up up correct
EBAY.US eBay Inc 20251118 0 82.04 82.86 81.47 81.83 3305000 81.2706 down up incorrect
EBC.US Eastern Bankshares Inc 20251118 0 17.11 17.525 17.035 17.39 1840000 17.1527 up up correct
EBET.US Esports Technologies Inc 20251118 0 0.001 0.001 0.001 0.001 16680 0.001
EBMT.US Eagle Bancorp Montana Inc 20251118 0 15.97 16.47 15.9566 16.24 31765 16.1361 up down incorrect
EBON.US Ebang International Holdings Inc 20251118 0 3.61 3.636 3.49 3.51 3000 3.51 down up incorrect
ECOR.US electroCore Inc 20251118 0 5.11 5.19 5.03 5.05 26900 5.05 down down correct
ECPG.US Encore Capital Group Inc 20251118 0 47.71 49.05 47.635 48.72 189512 48.72 up down incorrect
EDAP.US EDAP TMS S.A 20251118 0 2.14 2.185 1.95 2.145 31348 2.145 up up correct
EDIT.US Editas Medicine Inc 20251118 0 2.56 2.64 2.4513 2.62 1037771 2.62 up up correct
EDRY.US EuroDry Ltd 20251118 0 13.9 13.9 13.3528 13.43 1947 13.43 down down correct
EDSA.US Edesa Biotech Inc 20251118 0 1.67 1.75 1.67 1.74 13200 1.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251118 0 1.0918 1.0918 1.03 1.03 2054 1.03 down down correct
EDUC.US Educational Development Corporation 20251118 0 1.24 1.32 1.24 1.26 25600 1.26 up up correct
EEFT.US Euronet Worldwide Inc 20251118 0 70.4 70.895 69.15 69.79 1538650 69.79 down down correct
EEIQ.US Elite Education Group International Limited 20251118 0 0.3466 0.3476 0.3208 0.3217 3001 5.1472 down down correct
EFOI.US Energy Focus Inc 20251118 0 2.39 2.3999 2.2906 2.3 15428 2.3 down down correct
EFSC.US Enterprise Financial Services Corp 20251118 0 51.91 52.7274 51.805 52.19 138531 51.8955 up up correct
EFTR.US Effector Therapeutics Inc 20251118 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251118 0 10.9 11.06 10.335 10.94 572570 10.94 up up correct
EGBN.US Eagle Bancorp Inc 20251118 0 15.62 16.79 15.58 16.75 531200 16.7437 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251118 0 28.5629 28.5629 28.5629 28.5629 29 28.3619
EGRX.US Eagle Pharmaceuticals Inc 20251118 0 0.1 1.8 0.1 0.78 900 0.78 up up correct
EH.US EHang Holdings Limited 20251118 0 14.67 14.83 14.26 14.62 774750 14.62 down down correct
EHTH.US eHealth Inc 20251118 0 3.73 3.79 3.63 3.76 254481 3.76 up up correct
EIOAX.US EIOAX 20251118 0 8.71 8.71 8.71 8.71 0 8.4321
EIOMX.US EIOMX 20251118 0 8.57 8.57 8.57 8.57 0 8.2873
EJH.US E 20251118 0 0.978 0.98 0.88 0.946 76093 0.946 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20251118 0 4.16 4.2325 3.845 4.175 48148 4.175 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251118 0 1.61 1.65 1.535 1.54 7669800 1.54 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251118 0 4.66 4.66 4.66 4.66 459 4.66
ELTK.US Eltek Ltd 20251118 0 9.75 9.93 8.55 9.12 30800 9.12 down down correct
ELYS.US Elys Game Technology Corp 20251118 0 0.0002 0.0002 0.0002 0.0002 4000 0.0002
EM.US Smart Share Global Limited 20251118 0 1.36 1.37 1.3511 1.36 1218824 1.36
EML.US The Eastern Company 20251118 0 19.17 19.25 18.55 18.55 9570 18.4411 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251118 0 0.971 1 0.96 0.978 130200 0.978 up up correct
ENPH.US Enphase Energy Inc 20251118 0 27.24 28.26 27.19 27.6 5854900 27.6 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251118 0 2.04 2.04 1.87 1.93 93900 1.93 down down correct
ENSG.US The Ensign Group Inc 20251118 0 178.57 180 176.11 178.5 330800 178.4343 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251118 0 12.22 13.55 11.8 12.36 504061 12.36 up up correct
ENTG.US Entegris Inc 20251118 0 73.85 74.15 71.51 72.76 3517931 72.6996 down down correct
ENTX.US Entera Bio Ltd 20251118 0 2.63 2.7226 2.5701 2.6 66008 2.6 down down correct
ENVB.US Enveric Biosciences Inc 20251118 0 4.91 5.81 4.91 5.67 69288 5.67 up up correct
ENVX.US Enovix Corporation 20251118 0 7.285 7.69 7.13 7.5 7424900 7.5 up up correct
EOLS.US Evolus Inc 20251118 0 7 7.1 6.82 7.03 1432047 7.03 up up correct
EOSE.US Eos Energy Enterprises Inc 20251118 0 12.664 14.065 12.21 13.48 26556400 13.48 up up correct
EPSN.US Epsilon Energy Ltd 20251118 0 4.75 4.88 4.67 4.83 127991 4.7694 up down incorrect
EQ.US Equillium Inc 20251118 0 1.03 1.05 0.9804 1 139211 1 down down correct
EQBK.US Equity Bancshares Inc 20251118 0 40.46 41.4 40.22 41.16 93200 40.9949 up up correct
EQIX.US Equinix Inc. (REIT) 20251118 0 777.58 781.77 769.61 779.17 397400 770.2817 up up correct
ERAS.US Erasca Inc. Common Stock 20251118 0 2.87 2.892 2.71 2.86 1239200 2.86 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251118 0 9.48 9.55 9.45 9.5 12472500 9.5 up up correct
ERIE.US Erie Indemnity Company 20251118 0 287.47 293.2 287.095 290.17 124809 288.6642 up up correct
ERII.US Energy Recovery Inc 20251118 0 14.37 14.5 14.07 14.43 535868 14.43 up up correct
ESCA.US Escalade Incorporated 20251118 0 13.01 13.1925 12.68 12.68 11464 12.5411 down down correct
ESEA.US Euroseas Ltd 20251118 0 61.8 61.8 53.4401 55.76 71840 55.1247 down down correct
ESLT.US Elbit Systems Ltd 20251118 0 523 523 489.99 504.05 204831 503.3679 down down correct
ESPR.US Esperion Therapeutics Inc 20251118 0 2.83 2.91 2.66 2.83 7227838 2.83
ESQ.US Esquire Financial Holdings Inc 20251118 0 94.64 96.51 94.55 96.18 70886 95.9993 up up correct
ESSC.US East Stone Acquisition Corporation 20251118 0 24.16 24.362 24.11 24.268 1300 24.2588 up up correct
ESTA.US Establishment Labs Holdings Inc 20251118 0 65.6 65.6 61.85 64.57 487272 64.57 down down correct
ETON.US Eton Pharmaceuticals Inc 20251118 0 17.16 17.57 16.85 17.2 290008 17.2 up up correct
ETSY.US Etsy Inc 20251118 0 54 55.46 53.75 54.5 2503847 54.5 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251118 0 8.28 8.41 8.08 8.09 326213 8.09 down up incorrect
EVER.US EverQuote Inc 20251118 0 24.7 24.93 24.3 24.54 317624 24.54 down up incorrect
EVFM.US Evofem Biosciences Inc 20251118 0 0.009 0.01 0.009 0.01 33700 0.01 up down incorrect
EVGN.US Evogene Ltd 20251118 0 1.19 1.19 1.16 1.17 37086 1.17 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251118 0 2.92 3.01 2.85 2.9 5351169 2.9 down down correct
EVGOW.US EVgo Equity Warrants 20251118 0 0.1505 0.1505 0.135 0.1499 63393 0.1499 down up incorrect
EVLO.US Evelo Biosciences Inc 20251118 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251118 0 5.71 6.08 5.71 5.93 3004031 5.93 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251118 0 0.19 0.234 0.1763 0.2042 33381 0.2042 up up correct
EVOK.US Evoke Pharma Inc 20251118 0 10.69 10.73 10.68 10.69 70236 10.69
EVOL.US Evolving Systems Inc 20251118 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251118 0 99.24 101.645 98.755 100.59 504956 99.8868 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251118 0 3.64 3.755 3.61 3.68 288898 3.68 up up correct
EWTX.US Edgewise Therapeutics Inc 20251118 0 22.26 22.73 21.6 22.16 1041511 22.16 down down correct
EXAS.US Exact Sciences Corporation 20251118 0 66.87 70 66 69.68 3547832 69.68 up up correct
EXC.US Exelon Corporation 20251118 0 46.59 46.85 46.21 46.38 7873000 45.9862 down up incorrect
EXEL.US Exelixis Inc 20251118 0 41.76 42.735 41.76 42.65 2036289 42.65 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20251118 0 1.48 1.515 1.45 1.48 518700 1.48
EXLS.US ExlService Holdings Inc 20251118 0 38.83 39.275 38.45 38.77 1082381 38.77 down down correct
EXPD.US Expeditors International of Washington Inc 20251118 0 141.59 143.02 138.74 139.91 1260900 139.1766 down up incorrect
EXPE.US Expedia Group Inc 20251118 0 242.02 247.8 239.78 240 3029300 239.0813 down down correct
EXPI.US eXp World Holdings Inc 20251118 0 10.48 10.87 10.37 10.78 893205 10.78 up up correct
EXPO.US Exponent Inc 20251118 0 68.79 69.27 67.77 68.76 449900 68.1965 down down correct
EXTR.US Extreme Networks Inc 20251118 0 16.9 17.12 16.71 16.73 1500496 16.73 down down correct
EYE.US National Vision Holdings Inc 20251118 0 24.85 25.79 24.34 24.91 2224293 24.91 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251118 0 35.86 35.87 35.86 35.87 711 35.2719 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251118 0 13.14 14.551 12.95 13.96 2190483 13.96 up up correct
EZGO.US EZGO Technologies Ltd 20251118 0 0.132 0.134 0.127 0.132 42504 3.3
EZPW.US EZCORP Inc 20251118 0 17.93 18.145 17.78 17.89 578876 17.89 down down correct
FA.US First Advantage Corporation Common Stock 20251118 0 12.47 12.57 12.15 12.17 851351 12.17 down down correct
FAMI.US Farmmi Inc 20251118 0 1.5 1.58 1.5 1.5 2300 1.5
FANG.US Diamondback Energy Inc 20251118 0 145.56 151.35 144.44 149.58 1853500 148.6912 up up correct
FARM.US Farmer Bros. Co 20251118 0 1.53 1.57 1.495 1.55 50709 1.55 up up correct
FAST.US Fastenal Company 20251118 0 39.75 40.1 39.44 39.96 7184900 39.7401 up up correct
FAT.US FAT Brands Inc 20251118 0 1.25 1.27 1.07 1.08 159829 1.08 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251118 0 2.355 2.355 2.3366 2.355 1069 2.355
FATBP.US FAT Brands Inc 20251118 0 2.18 2.21 2.05 2.2 11100 2.2 up up correct
FATE.US Fate Therapeutics Inc 20251118 0 0.99 1.03 0.9609 1.02 980771 1.02 up up correct
FB.US Meta Platforms Inc. 20251118 0 41.68 41.68 41.68 41.68 100 40.9206
FBIO.US Fortress Biotech Inc 20251118 0 2.56 2.76 2.56 2.67 334400 2.67 up up correct
FBIOP.US Fortress Biotech Inc 20251118 0 6.62 7 6.62 6.9 8000 6.9 up up correct
FBIZ.US First Business Financial Services Inc 20251118 0 49.9902 50.62 49.9902 50.3 10743 49.7204 up up correct
FBNC.US First Bancorp 20251118 0 48.14 49.08 48.095 48.45 181844 48.2335 up down incorrect
FBRT.US PE 20251118 0 21.05 21.45 21.05 21.35 5657 20.8943 up down incorrect
FBRX.US Forte Biosciences Inc 20251118 0 14.27 18 14.0598 17.97 89937 17.97 up up correct
FCAP.US First Capital Inc 20251118 0 44.75 45.73 44.75 45.73 3192 45.4925 up up correct
FCBC.US First Community Bankshares Inc 20251118 0 31.59 32.1 31.34 31.42 32804 30.2514 down down correct
FCCO.US First Community Corporation 20251118 0 27.07 27.52 27 27.35 29296 27.208 up up correct
FCEL.US FuelCell Energy Inc 20251118 0 6.55 7.14 6.52 6.84 2108900 6.84 up up correct
FCFS.US FirstCash Inc 20251118 0 154.61 157.685 151.88 155.57 211947 155.2147 up up correct
FCNCA.US First Citizens BancShares Inc 20251118 0 1778.8101 1810.84 1776.15 1798.01 145700 1794.1273 up up correct
FCNCP.US First Citizens BancShares Inc 20251118 0 21.795 22.139 21.795 21.91 29800 21.2497 up up correct
FCREX.US FCREX 20251118 0 11.98 11.98 11.98 11.98 0 11.6978
FCRIX.US FCRIX 20251118 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251118 0 11.95 11.95 11.95 11.95 0 11.6838
FCUV.US Focus Universal Inc. Common Stock 20251118 0 2.62 2.68 2.5 2.52 2080 25.2 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251118 0 43.02 43.84 42.2 43.47 10638 43.0645 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251118 0 10.81 10.855 10.04 10.09 1071503 10.09 down down correct
FDUS.US Fidus Investment Corporation 20251118 0 19.15 19.43 19.02 19.31 230192 18.887 up up correct
FECAX.US FECAX 20251118 0 22.52 22.52 22.52 22.52 0 21.8491
FEIM.US Frequency Electronics Inc 20251118 0 26.95 28.6 26.5001 27.92 244428 27.92 up down incorrect
FELE.US Franklin Electric Co. Inc 20251118 0 92 92.08 89.555 90.67 296044 90.4267 down up incorrect
FEMY.US Femasys Inc. Common Stock 20251118 0 0.782 0.8 0.702 0.72 2676800 0.72 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251118 0 8.75 8.95 8.6 8.75 182198 8.75
FFBC.US First Financial Bancorp 20251118 0 23.23 23.68 23.23 23.54 523167 23.0959 up up correct
FFBW.US FFBW Inc 20251118 0 14.32 14.327 14.32 14.327 900 14.327 up up correct
FFIC.US Flushing Financial Corporation 20251118 0 14.73 15.41 14.73 15.36 661794 15.1604 up up correct
FFIN.US First Financial Bankshares Inc 20251118 0 29.84 30.435 29.8 30.23 710376 30.0482 up up correct
FFIV.US F5 Networks Inc 20251118 0 227.44 229.96 226 227.05 745328 227.05 down up incorrect
FFWM.US First Foundation Inc 20251118 0 4.78 5.02 4.77 4.9 1385600 4.9 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20251118 0 5.204 5.438 5.19 5.24 8831 5.2295 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251118 0 15.8 15.8 15.02 15.2 9700 14.8434 down down correct
FGEN.US FibroGen Inc 20251118 0 8.69 8.84 8.6 8.6 62700 8.6 down down correct
FHB.US First Hawaiian Inc 20251118 0 23.34 23.9 23.315 23.69 1626778 23.4539 up down incorrect
FHN.US PF 20251118 0 18.42 18.44 18.38 18.3901 6193 18.092 down down correct
FHTX.US Foghorn Therapeutics Inc 20251118 0 4.72 5.02 4.63 5.02 202140 5.02 up up correct
FIBK.US First Interstate BancSystem Inc 20251118 0 29.43 30.2599 29.385 29.98 686317 29.6187 up up correct
FINW.US FinWise Bancorp Common Stock 20251118 0 18.12 18.8 17.8 18.05 14851 18.05 down down correct
FISI.US Financial Institutions Inc 20251118 0 28.43 28.7 28.21 28.31 104212 28.042 down down correct
FISV.US Fiserv Inc 20251118 0 62.16 62.69 61.13 61.34 7240100 61.34 down down correct
FITB.US Fifth Third Bancorp 20251118 0 41.06 41.65 40.6801 41.34 7155085 40.9921 up up correct
FITBI.US Fifth Third Bancorp 20251118 0 25.62 25.68 25.56 25.58 15163 25.0778 down down correct
FITBO.US Fifth Third Bancorp 20251118 0 19.8 19.894 19.635 19.77 24800 19.459 down down correct
FITBP.US Fifth Third Bancorp 20251118 0 24.66 24.79 24.52 24.68 10300 24.3088 up up correct
FIVE.US Five Below Inc 20251118 0 144.72 150.37 144.19 147.51 1029530 147.51 up up correct
FIVN.US Five9 Inc 20251118 0 18.51 18.74 18.21 18.59 2233887 18.59 up up correct
FIZZ.US National Beverage Corp 20251118 0 32.68 33.71 32.6 33.55 253451 33.55 up up correct
FKWL.US Franklin Wireless Corp 20251118 0 4.53 4.95 4.53 4.86 18000 4.86 up up correct
FLEX.US Flex Ltd 20251118 0 57.92 58.75 57.34 57.57 5946686 57.57 down down correct
FLGC.US Flora Growth Corp 20251118 0 7.31 7.75 7.31 7.46 8369 7.46 up up correct
FLGT.US Fulgent Genetics Inc 20251118 0 28.95 29.48 28.81 29.1 263100 29.1 up up correct
FLL.US Full House Resorts Inc 20251118 0 2.29 2.43 2.26 2.34 233899 2.34 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251118 0 16.76 18.21 16 17.02 6071900 17.02 up up correct
FLNT.US Fluent Inc 20251118 0 1.85 1.92 1.85 1.92 7453 1.92 up up correct
FLUX.US Flux Power Holdings Inc 20251118 0 1.48 1.72 1.48 1.67 564000 1.67 up up correct
FLWS.US 1 20251118 0 3.23 3.345 3.22 3.24 681277 3.24 up up correct
FLXN.US Flexion Therapeutics Inc 20251118 0 25.344 25.436 25.344 25.418 1600 24.5875 up up correct
FLXS.US Flexsteel Industries Inc 20251118 0 34.59 36.04 34.59 35.26 27497 35.0872 up up correct
FLYW.US Flywire Corporation 20251118 0 13.5 13.97 13.34 13.53 1940187 13.53 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251118 0 23.7004 23.97 23.5 23.51 12414 23.3027 down down correct
FMBH.US First Mid Bancshares Inc 20251118 0 36 36.29 35.68 35.7 78025 35.4935 down down correct
FMNB.US Farmers National Banc Corp 20251118 0 12.94 12.99 12.81 12.86 102458 12.5511 down down correct
FNCH.US Finch Therapeutics Group Inc 20251118 0 14.3 14.3 14.3 14.3 2 14.3
FNKO.US Funko Inc 20251118 0 3.05 3.12 2.98 3.01 979555 3.01 down down correct
FNLC.US The First Bancorp Inc 20251118 0 25 25.1289 24.8 24.81 15564 24.4769 down down correct
FNWB.US First Northwest Bancorp 20251118 0 9.3 9.479 9.27 9.35 12856 9.35 up up correct
FNWD.US Finward Bancorp Common Stock 20251118 0 35 36.14 35 35.81 19800 35.6979 up up correct
FOLD.US Amicus Therapeutics Inc 20251118 0 9.301 9.63 9.27 9.59 3384580 9.59 up up correct
FONR.US FONAR Corporation 20251118 0 14.37 14.59 14.25 14.25 20800 14.25 down down correct
FORA.US Forian Inc 20251118 0 2.16 2.2 2.12 2.12 61968 2.12 down down correct
FORM.US FormFactor Inc 20251118 0 50.76 51.2599 47.83 48.68 543441 48.68 down down correct
FORR.US Forrester Research Inc 20251118 0 7.29 7.345 7.095 7.17 109100 7.17 down down correct
FORTY.US Formula Systems (1985) Ltd 20251118 0 169.03 169.03 161.045 161.045 853 160.561 down down correct
FOSL.US Fossil Group Inc 20251118 0 1.82 1.9 1.7001 1.9 1331401 1.9 up up correct
FOX.US Fox Corporation 20251118 0 57.89 59.405 57.57 58.52 1234300 58.2072 up down incorrect
FOXA.US Fox Corporation 20251118 0 64.47 65.81 63.94 64.96 2736200 64.6429 up down incorrect
FOXF.US Fox Factory Holding Corp 20251118 0 13.7 14.39 13.7 14.21 1942629 14.21 up down incorrect
FRAF.US Franklin Financial Services Corporation 20251118 0 48.22 48.3 47.7 47.99 20900 47.6553 down down correct
FRBA.US First Bank 20251118 0 15.18 15.5978 14.94 15 26892 14.921 down down correct
FRHC.US Freedom Holding Corp 20251118 0 132.81 138.79 132.81 137.32 95600 137.32 up up correct
FRME.US First Merchants Corporation 20251118 0 34.9 35.55 34.66 35.12 224823 34.4589 up up correct
FROG.US JFrog Ltd 20251118 0 56.54 58.54 56.54 58.09 1826800 58.09 up up correct
FROPX.US FROPX 20251118 0 16.71 16.71 16.71 16.71 0 15.8822
FRPH.US FRP Holdings Inc 20251118 0 23.44 23.71 23.1175 23.34 78653 23.34 down down correct
FRPT.US Freshpet Inc 20251118 0 52.79 54 52.48 52.85 802795 52.85 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251118 0 11.68 11.895 11.42 11.88 4166093 11.88 up up correct
FRST.US Primis Financial Corp 20251118 0 10.54 10.77 10.5 10.68 196020 10.6038 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251118 0 2.14 2.14 2.07 2.09 8917 6.27 down down correct
FSBC.US Five Star Bancorp 20251118 0 33.07 33.84 32.85 33.32 107094 33.1098 up up correct
FSBW.US FS Bancorp Inc 20251118 0 39.7 39.7 38.89 38.89 9336 38.6283 down down correct
FSEA.US First Seacoast Bancorp 20251118 0 11.52 11.6001 11.52 11.6001 2170 11.6001 up up correct
FSFG.US First Savings Financial Group Inc 20251118 0 29.39 29.48 29.15 29.15 4130 29.0086 down down correct
FSLR.US First Solar Inc 20251118 0 247 257.38 244.42 252.19 1760492 252.19 up up correct
FSTR.US L.B. Foster Company 20251118 0 26.65 26.97 26.2 26.28 18020 26.28 down down correct
FSV.US FirstService Corporation 20251118 0 150.08 151.325 149.62 150.91 246670 150.6438 up up correct
FTCI.US FTC Solar Inc 20251118 0 9.42 10.01 8.5101 8.86 365002 8.86 down down correct
FTDR.US Frontdoor Inc 20251118 0 49.16 50.09 48.995 49.47 525742 49.47 up up correct
FTEK.US Fuel Tech Inc 20251118 0 1.74 1.85 1.72 1.74 174292 1.74
FTFT.US Future FinTech Group Inc 20251118 0 1.07 1.17 1.04 1.12 9550 4.48 up up correct
FTHM.US Fathom Holdings Inc 20251118 0 1.08 1.1 1.04 1.1 117744 1.1 up up correct
FTNT.US Fortinet Inc 20251118 0 81.6 82.26 79.135 80.15 6448703 80.15 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20251118 0 8.64 8.65 8.63 8.65 10800 8.551 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20251118 0 9.52 9.85 9.025 9.73 774600 9.73 up down incorrect
FULT.US Fulton Financial Corporation 20251118 0 17 17.365 16.91 17.25 1025417 17.0836 up down incorrect
FULTP.US Fulton Financial Corporation 20251118 0 19.56 19.74 19.48 19.49 12300 19.1643 down up incorrect
FUNC.US First United Corporation 20251118 0 35.31 36.01 35.17 35.86 19230 35.6238 up up correct
FUND.US Sprott Focus Trust Inc 20251118 0 8.13 8.26 8.13 8.15 14700 7.9753 up up correct
FUSB.US First US Bancshares Inc 20251118 0 13.4 13.5 13.35 13.5 5014 13.4339 up up correct
FUTU.US Futu Holdings Limited 20251118 0 166.09 172.6 163.867 167.74 2565578 167.74 up up correct
FVCB.US FVCBankcorp Inc 20251118 0 12.585 12.585 12.15 12.24 19219 12.1907 down up incorrect
FWONA.US Formula One Group 20251118 0 88.69 89.7 88 88.52 155100 88.52 down up incorrect
FWONK.US Formula One Group 20251118 0 97.57 99.12 96.145 96.73 951400 96.73 down up incorrect
FWRD.US Forward Air Corporation 20251118 0 20.86 21.37 20.44 21.05 454362 21.05 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251118 0 16.23 16.645 16.1193 16.31 797038 16.31 up up correct
FXNC.US First National Corporation 20251118 0 24.195 24.195 23.25 23.355 15523 23.0484 down down correct
FYBR.US Frontier Communications Parent Inc 20251118 0 37.81 37.945 37.77 37.9 1230392 37.9 up up correct
GABC.US German American Bancorp Inc 20251118 0 38.13 38.57 38.07 38.13 52114 37.862
GAIA.US Gaia Inc 20251118 0 3.9 4.09 3.9 4.03 39736 4.03 up up correct
GAIN.US Gladstone Investment Corporation 20251118 0 13.53 13.71 13.52 13.65 88500 13.4152 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251118 0 25.17 25.17 25.17 25.17 271 25.17
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251118 0 23.91 23.91 23.91 23.91 200 23.91
GALT.US Galectin Therapeutics Inc 20251118 0 5.91 6.32 5.59 6.19 500200 6.19 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251118 0 4.81 4.98 4.64 4.85 1112599 4.85 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251118 0 0.49 0.51 0.459 0.505 2227300 0.505 up up correct
GANX.US Gain Therapeutics Inc 20251118 0 2.79 2.86 2.66 2.85 1020596 2.85 up up correct
GASS.US StealthGas Inc 20251118 0 6.85 6.92 6.75 6.865 53371 6.865 up up correct
GBCI.US Glacier Bancorp Inc 20251118 0 40 40.75 39.9 40.25 785800 39.9407 up up correct
GBDC.US Golub Capital BDC Inc 20251118 0 13.59 13.655 13.44 13.55 2854147 13.1784 down down correct
GBIO.US Generation Bio Co 20251118 0 5.3 5.4 5.2 5.25 44288 5.25 down down correct
GBLI.US Global Indemnity Group LLC 20251118 0 27 27.41 26.95 27.4 20100 27.055 up up correct
GBNY.US Generations Bancorp NY Inc 20251118 0 16.88 16.88 16.862 16.88 1500 16.88
GBRGW.US Goldenbridge Acquisition Limited 20251118 0 0.0683 0.0683 0.0639 0.0639 1347 0.0639 down down correct
GCBC.US Greene County Bancorp Inc 20251118 0 21.85 22.2 21.8 21.95 12153 21.8569 up up correct
GCMG.US GCM Grosvenor Inc 20251118 0 11.1 11.195 10.93 11.11 1097500 10.8747 up up correct
GCMGW.US GCM Grosvenor Inc 20251118 0 0.0095 0.0095 0.0024 0.0095 66606 0.0095
GCREX.US Griffin Institutional Access Real Estate 20251118 0 22.59 22.59 22.59 22.59 0 22.2949
GDEN.US Golden Entertainment Inc 20251118 0 29.81 29.975 29.39 29.82 395425 29.5504 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251118 0 20.61 20.75 20.61 20.75 1836 20.75 up up correct
GDEVW.US Nexters Inc. Warrant 20251118 0 0.0279 0.0279 0.0279 0.0279 2000 0.0279
GDRX.US GoodRx Holdings Inc 20251118 0 2.82 2.87 2.77 2.79 2129098 2.79 down down correct
GDS.US GDS Holdings Limited 20251118 0 28.38 29.45 28.32 29.02 1652171 29.02 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251118 0 8.02 8.3499 8.005 8.15 817750 8.15 up up correct
GECC.US Great Elm Capital Corporation 20251118 0 7.4 7.5743 7.29 7.54 58492 7.1786 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251118 0 25.25 25.25 25.25 25.25 300 24.8797
GEG.US Great Elm Group Inc 20251118 0 2.4 2.48 2.36 2.48 17000 2.48 up up correct
GENC.US Gencor Industries Inc 20251118 0 13.37 13.46 12.95 12.95 19690 12.95 down down correct
GEOS.US Geospace Technologies Corporation 20251118 0 22.49 23.21 21.84 22.68 184430 22.68 up up correct
GERN.US Geron Corporation 20251118 0 1.12 1.14 1.08 1.11 4847071 1.11 down down correct
GEVO.US Gevo Inc 20251118 0 1.87 1.975 1.83 1.95 4554979 1.95 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251118 0 0.8 0.805 0.76 0.76 421000 0.76 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251118 0 32.74 33.205 32.185 32.85 2350620 32.85 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251118 0 50.37 52.14 49.5 50.89 1563100 50.3189 up up correct
GH.US Guardant Health Inc 20251118 0 95.84 97.67 94.05 95.57 1530408 95.57 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20251118 0 13.98 14.4 13.3101 13.75 327273 13.75 down down correct
GIFI.US Gulf Island Fabrication Inc 20251118 0 11.76 11.78 11.76 11.76 188540 11.76
GIGGU.US GigCapital4 Inc 20251118 0 11.01 11.01 11.01 11.01 0 11.01
GIGGW.US GigCapital4 Inc 20251118 0 0.455 0.5775 0.4321 0.47 323604 0.47 up up correct
GIGM.US GigaMedia Limited 20251118 0 1.52 1.5551 1.52 1.5551 389 1.5551 up up correct
GIII.US G 20251118 0 26.95 27.5 26.86 27.2 401789 27.1134 up up correct
GILD.US Gilead Sciences Inc 20251118 0 124.54 127.36 123.32 127.18 8179017 126.3455 up up correct
GILT.US Gilat Satellite Networks Ltd 20251118 0 11.54 11.64 11.27 11.35 643500 11.35 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251118 0 1 1 0.9001 0.9001 51130 0.9001 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251118 0 24.39 24.39 24.39 24.39 0 24.0721
GLAD.US Gladstone Capital Corporation 20251118 0 19.1 19.89 18.97 19.86 432158 19.4169 up up correct
GLBE.US Global 20251118 0 34.9 37.4 34.9 37.01 2774025 37.01 up down incorrect
GLBS.US Globus Maritime Limited 20251118 0 1.18 1.23 1.18 1.19 27800 1.19 up up correct
GLBZ.US Glen Burnie Bancorp 20251118 0 4.48 4.49 4.48 4.49 1671 4.49 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251118 0 11.93 12.12 11.8401 11.98 282888 11.98 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251118 0 1.11 1.22 1.01 1.09 23690391 1.09 down down correct
GLNG.US Golar LNG Limited 20251118 0 36.88 37.3745 36.52 37.13 1513581 37.13 up up correct
GLPG.US Galapagos NV 20251118 0 30.43 30.66 30.17 30.42 156433 30.42 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251118 0 43.84 44.06 43.51 43.82 1776103 43.0209 down down correct
GLRE.US Greenlight Capital Re Ltd 20251118 0 12.93 13.015 12.849 12.97 73951 12.97 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251118 0 23.93 23.93 23.93 23.93 0 23.618
GLSI.US Greenwich LifeSciences Inc 20251118 0 8.18 8.3199 8.05 8.24 38219 8.24 up up correct
GLTO.US Galecto Inc 20251118 0 21.935 22.39 18.5101 20.87 305255 20.87 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251118 0 13.48 13.815 12.94 13.78 743251 13.78 up up correct
GMBL.US Esports Entertainment Group Inc 20251118 0 0.32 0.32 0.32 0.32 0 0.32
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251118 0 0.0716 0.0716 0.0716 0.0716 300 0.0716
GNFT.US Genfit SA 20251118 0 4.28 4.83 4.2501 4.73 54194 4.73 up up correct
GNLN.US Greenlane Holdings Inc 20251118 0 2.9 3 2.792 2.97 47100 2.97 up up correct
GNPX.US Genprex Inc 20251118 0 4.27 4.27 3.32 3.69 1010703 3.69 down down correct
GNSS.US Genasys Inc 20251118 0 2.25 2.295 2.11 2.13 185468 2.13 down down correct
GNTX.US Gentex Corporation 20251118 0 22.33 22.45 22.12 22.28 2384561 22.1708 down down correct
GO.US Grocery Outlet Holding Corp 20251118 0 11.02 11.13 10.83 10.94 2843700 10.94 down down correct
GOCO.US GoHealth Inc 20251118 0 2.46 2.4766 2.17 2.34 63819 2.34 down down correct
GOGO.US Gogo Inc 20251118 0 6.79 6.97 6.77 6.79 1122041 6.79
GOOD.US Gladstone Commercial Corporation 20251118 0 11 11.055 10.8519 10.96 483377 10.6723 down down correct
GOODN.US Gladstone Commercial Corporation 20251118 0 21.7 22.3 21.622 21.66 4100 21.2749 down down correct
GOOG.US Alphabet Inc 20251118 0 288.485 289.435 279.01 284.96 29702200 284.7742 down down correct
GOOGL.US Alphabet Inc 20251118 0 287.915 288.8 278.2 284.28 49158738 284.0942 down down correct
GOSS.US Gossamer Bio Inc 20251118 0 2.98 3.1 2.921 3.05 2897700 3.05 up up correct
GOVX.US GeoVax Labs Inc 20251118 0 0.407 0.426 0.4 0.408 14064 10.2 up down incorrect
GP.US GreenPower Motor Company Inc 20251118 0 1.486 1.511 1.36 1.39 15000 1.39 down up incorrect
GPRE.US Green Plains Inc 20251118 0 9.95 10.505 9.75 10.43 1678972 10.43 up up correct
GPRO.US GoPro Inc 20251118 0 1.51 1.58 1.49 1.57 2664395 1.57 up up correct
GRBK.US Green Brick Partners Inc 20251118 0 61.09 62.06 60.44 61.77 199000 61.77 up up correct
GREE.US Greenidge Generation Holdings Inc 20251118 0 1.19 1.36 1.17 1.32 419900 1.32 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251118 0 15.31 15.5 15.31 15.5 700 15.1223 up down incorrect
GRFS.US Grifols S.A 20251118 0 8.39 8.61 8.33 8.6 672581 8.6 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251118 0 25.03 25.03 25.03 25.03 0 24.7034
GRIN.US Grindrod Shipping Holdings Ltd 20251118 0 26.45 26.6 26.34 26.513 197500 26.4961 up up correct
GRMN.US Garmin Ltd 20251118 0 189.42 191.48 187.53 189.85 1149300 189.0394 up up correct
GRNQ.US Greenpro Capital Corp 20251118 0 1.58 1.65 1.56 1.59 13937 1.59 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251118 0 2.32 2.36 2.23 2.27 52869 2.2504 down down correct
GRPN.US Groupon Inc 20251118 0 16.84 17.3 16.74 16.91 727700 16.91 up up correct
GRTX.US Galera Therapeutics Inc 20251118 0 0.0232 0.0232 0.0232 0.0232 1042 0.0232
GRVY.US Gravity Co. Ltd 20251118 0 57.51 57.685 56.7501 57.1 16007 57.1 down up incorrect
GRWG.US GrowGeneration Corp 20251118 0 1.53 1.58 1.53 1.56 218277 1.56 up down incorrect
GSBC.US Great Southern Bancorp Inc 20251118 0 56.14 56.89 55.365 56.77 37621 56.3802 up up correct
GSHD.US Goosehead Insurance Inc 20251118 0 68.48 70.0425 68.48 69.74 250930 69.74 up down incorrect
GSIT.US GSI Technology Inc 20251118 0 7.26 7.75 7.25 7.34 766545 7.34 up down incorrect
GSM.US Ferroglobe PLC 20251118 0 4.19 4.55 4.14 4.23 7270897 4.2173 up up correct
GSRDX.US GSRDX 20251118 0 7.4 7.4 7.4 7.4 0 7.2508
GSREX.US GSREX 20251118 0 7.39 7.39 7.39 7.39 0 7.2547
GSRHX.US GSRHX 20251118 0 7.85 7.85 7.85 7.85 0 7.6962
GSRJX.US GSRJX 20251118 0 7.4 7.4 7.4 7.4 0 7.256
GSRQX.US GSRQX 20251118 0 7.56 7.56 7.56 7.56 0 7.4108
GT.US The Goodyear Tire & Rubber Company 20251118 0 7.54 7.97 7.48 7.86 9521800 7.86 up up correct
GTBP.US GT Biopharma Inc 20251118 0 0.67 0.685 0.62 0.656 774900 0.656 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20251118 0 1.18 1.22 1.15 1.19 173200 1.19 up down incorrect
GTIM.US Good Times Restaurants Inc 20251118 0 1.27 1.305 1.265 1.28 8685 1.28 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251118 0 42.41 44.4 42.03 44.27 3150800 44.27 up up correct
GTX.US Garrett Motion Inc 20251118 0 16.29 16.695 16.23 16.63 1955000 16.4845 up up correct
GURE.US Gulf Resources Inc 20251118 0 3.91 4 3.71 4 12057 4 up up correct
GWRS.US Global Water Resources Inc 20251118 0 8.43 8.65 8.34 8.5 103879 8.4281 up up correct
GYRO.US Gyrodyne LLC 20251118 0 9.58 9.58 9.58 9.58 0 9.58
HAFC.US Hanmi Financial Corporation 20251118 0 25.91 26.195 25.78 25.91 104080 25.6517
HAIN.US The Hain Celestial Group Inc 20251118 0 1.27 1.27 1.17 1.2 1165029 1.2 down down correct
HALL.US Hallmark Financial Services Inc 20251118 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251118 0 70.08 71.08 69.69 70.1 1349400 70.1 up up correct
HAS.US Hasbro Inc 20251118 0 76.61 76.82 75.37 76.04 1550100 74.8241 down down correct
HBAN.US Huntington Bancshares Incorporated 20251118 0 15.21 15.49 15.14 15.35 26499930 15.216 up up correct
HBANM.US Huntington Bancshares Incorporated 20251118 0 22.51 22.54 22.3 22.46 17700 22.1121 down down correct
HBANP.US Huntington Bancshares Incorporated 20251118 0 17.15 17.4 17.15 17.19 50742 16.9101 up up correct
HBCP.US Home Bancorp Inc 20251118 0 52.73 53.33 52.48 52.5 21318 52.2418 down down correct
HBIO.US Harvard Bioscience Inc 20251118 0 0.6695 0.6761 0.613 0.6405 913053 0.6405 down down correct
HBNC.US Horizon Bancorp Inc 20251118 0 15.56 15.74 15.465 15.63 284964 15.4825 up down incorrect
HBT.US HBT Financial Inc 20251118 0 22.99 23.31 22.369 22.88 47300 22.7017 down down correct
HCAT.US Health Catalyst Inc 20251118 0 2.23 2.34 2.17 2.17 564334 2.17 down down correct
HCKT.US The Hackett Group Inc 20251118 0 18.25 18.325 18.095 18.12 352783 18.011 down down correct
HCM.US HUTCHMED (China) Limited 20251118 0 14.67 14.69 14.53 14.66 44853 14.66 down down correct
HCSG.US Healthcare Services Group Inc 20251118 0 17.01 17.22 16.905 17.19 350116 17.19 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251118 0 1.81 2.1 1.81 2.1 4872 126 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251118 0 2.97 2.97 2.33 2.41 156495 2.41 down up incorrect
HDSN.US Hudson Technologies Inc 20251118 0 6.61 6.88 6.61 6.75 500416 6.75 up up correct
HELE.US Helen of Troy Limited 20251118 0 17.4 17.76 17.28 17.7 601586 17.7 up up correct
HEPS.US D 20251118 0 2.21 2.29 2.15 2.18 601874 2.18 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251118 0 15.36 15.36 15.36 15.36 174 15.2463
HFFG.US HF Foods Group Inc 20251118 0 2.23 2.3 2.21 2.23 42548 2.23
HFWA.US Heritage Financial Corporation 20251118 0 21.46 22.08 21.32 22.04 332377 21.8365 up down incorrect
HGBL.US Heritage Global Inc 20251118 0 1.22 1.25 1.21 1.21 63500 1.21 down down correct
HIFS.US Hingham Institution for Savings 20251118 0 251.38 260.76 249.58 257.79 24500 256.5281 up up correct
HIHO.US Highway Holdings Limited 20251118 0 1.31 1.34 1.31 1.31 7470 1.31
HIMX.US Himax Technologies Inc 20251118 0 7.09 7.245 7 7.2 1140784 7.2 up up correct
HITI.US High Tide Inc. Common Shares 20251118 0 2.61 2.7389 2.61 2.73 399452 2.73 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251118 0 3.46 3.68 3.42 3.48 21762600 3.48 up up correct
HLIT.US Harmonic Inc 20251118 0 9.21 9.365 9.04 9.28 1614938 9.28 up up correct
HLMN.US Hillman Solutions Corp 20251118 0 8.2 8.21 8.04 8.05 1075213 8.05 down down correct
HLNE.US Hamilton Lane Incorporated 20251118 0 125.85 127.325 124.593 125.23 696165 124.7242 down down correct
HNNA.US Hennessy Advisors Inc 20251118 0 9.85 10.1799 9.82 10.04 16582 9.8906 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251118 0 24.9 24.9 24.9 24.9 0 24.5965
HNRG.US Hallador Energy Company 20251118 0 20.01 20.66 19.63 20.43 448687 20.43 up up correct
HNST.US The Honest Company Inc 20251118 0 2.44 2.705 2.43 2.67 4982776 2.67 up up correct
HOFT.US Hooker Furniture Corporation 20251118 0 10.41 10.41 10.18 10.35 22060 10.2386 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20251118 0 0.44 0.445 0.42 0.42 4600 0.42 down down correct
HOLX.US Hologic Inc 20251118 0 74.17 74.2 74.11 74.11 3310480 74.11 down down correct
HON.US Honeywell International Inc 20251118 0 191.83 193.84 190.57 191.45 6072500 190.5042 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251118 0 113.91 116.971 112.35 114.3 28581100 114.3 up up correct
HOOK.US HOOKIPA Pharma Inc 20251118 0 0.863 0.92 0.863 0.905 9200 0.905 up up correct
HOPE.US Hope Bancorp Inc 20251118 0 9.83 9.99 9.8 9.91 858896 9.7996 up up correct
HOTH.US Hoth Therapeutics Inc 20251118 0 1.16 1.205 1.15 1.18 161000 1.18 up up correct
HOWL.US Werewolf Therapeutics Inc 20251118 0 0.9 0.9802 0.89 0.9152 521642 0.9152 up up correct
HPK.US HighPeak Energy Inc 20251118 0 5.51 5.785 5.51 5.69 338300 5.6561 up up correct
HQI.US HireQuest Inc 20251118 0 9.84 9.84 8.97 9.17 7600 9.0598 down down correct
HQY.US HealthEquity Inc 20251118 0 100.16 103.34 99.9 102.74 1388287 102.74 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251118 0 33.85 34.34 33.4 33.99 1057700 33.99 up up correct
HROW.US Harrow Health Inc 20251118 0 39.42 40.48 38.87 39.73 496400 39.73 up up correct
HRTX.US Heron Therapeutics Inc 20251118 0 1.09 1.12 1.04 1.12 2080245 1.12 up up correct
HRZN.US Horizon Technology Finance Corporation 20251118 0 6.37 6.465 6.3494 6.45 649220 6.1357 up up correct
HSDT.US Helius Medical Technologies Inc 20251118 0 4.27 4.3 3.81 4 2080700 4 down down correct
HSIC.US Henry Schein Inc 20251118 0 71.13 71.46 70.062 71.2 1416397 71.2 up down incorrect
HSII.US Heidrick & Struggles International Inc 20251118 0 58.7 58.77 58.675 58.76 538816 58.76 up up correct
HST.US Host Hotels & Resorts Inc 20251118 0 17.16 17.35 17.09 17.2 5016600 16.8709 up up correct
HSTM.US HealthStream Inc 20251118 0 24.42 24.91 24.24 24.3 218305 24.3 down down correct
HTBK.US Heritage Commerce Corp 20251118 0 10.39 10.52 10.21 10.24 327754 10.141 down down correct
HTHT.US Huazhu Group Limited 20251118 0 43.9 45.35 42.82 45.22 1774679 45.22 up up correct
HTLD.US Heartland Express Inc 20251118 0 7.39 7.39 7.28 7.28 565284 7.2642 down down correct
HTOO.US Fusion Fuel Green PLC 20251118 0 3.525 3.67 3.459 3.52 37100 3.52 down down correct
HTOOW.US Fusion Fuel Green PLC 20251118 0 0.009 0.0164 0.0078 0.0164 130810 0.0164 up up correct
HUBG.US Hub Group Inc 20251118 0 35.74 35.76 35.04 35.09 556132 34.9794 down down correct
HUDI.US Huadi International Group Co. Ltd 20251118 0 1.217 1.223 1.18 1.21 15711 1.21 down down correct
HUIZ.US Huize Holding Limited 20251118 0 3.07 3.07 3.01 3.01 1300 3.01 down down correct
HUMA.US Humacyte Inc 20251118 0 1.12 1.21 1.12 1.2 4036364 1.2 up up correct
HUMAW.US Humacyte Inc 20251118 0 0.16 0.16 0.14 0.16 8122 0.16
HURC.US Hurco Companies Inc 20251118 0 16.2815 16.57 16.2815 16.48 11893 16.48 up up correct
HURN.US Huron Consulting Group Inc 20251118 0 159.56 162.57 158.72 161 74912 161 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251118 0 36.7 39.87 36.42 38.67 6886067 38.67 up up correct
HWBK.US Hawthorn Bancshares Inc 20251118 0 31.292 31.97 31.01 31.97 5435 31.7813 up up correct
HWC.US Hancock Whitney Corporation 20251118 0 55.88 57.53 55.76 56.72 793500 55.8929 up up correct
HWCPZ.US HWCPZ 20251118 0 23.85 23.97 23.645 23.71 4200 22.9385 down up incorrect
HWKN.US Hawkins Inc 20251118 0 124.99 129.56 122.73 126.98 193438 126.8126 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251118 0 11.26 11.32 11.26 11.32 600 11.32 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251118 0 1.66 1.752 1.66 1.7 4300 1.7 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251118 0 10.45 10.97 10.16 10.57 1862600 10.57 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251118 0 11.6 11.74 11.2808 11.42 978171 11.42 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251118 0 10.24 10.28 10.23 10.27 1084152 10.27 up up correct
IBCP.US Independent Bank Corporation 20251118 0 30.09 30.4 30.01 30.08 123691 30.3767 down down correct
IBEX.US IBEX Limited 20251118 0 35.07 35.5 34.76 35.335 88728 35.335 up up correct
IBKR.US Interactive Brokers Group Inc 20251118 0 62.72 64.26 62.09 63.27 4146700 63.1244 up up correct
IBOC.US International Bancshares Corporation 20251118 0 63.43 64.55 63.195 63.94 209825 63.2953 up up correct
IBRX.US ImmunityBio Inc 20251118 0 2.03 2.15 2 2.1 10013300 2.1 up up correct
ICCC.US ImmuCell Corporation 20251118 0 4.95 4.95 4.56 4.56 31422 4.56 down down correct
ICCM.US Icecure Medical 20251118 0 0.7128 0.7452 0.7001 0.7228 508069 0.7228 up up correct
ICFI.US ICF International Inc 20251118 0 77.05 78.53 76.21 77.2 181480 77.0734 up up correct
ICHR.US Ichor Holdings Ltd 20251118 0 14.29 14.99 14.29 14.54 645037 14.54 up up correct
ICLR.US ICON Public Limited Company 20251118 0 155.575 162 154.12 161.02 612880 161.02 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251118 0 2.76 2.82 2.76 2.81 22900 2.681 up up correct
ICUI.US ICU Medical Inc 20251118 0 134.51 136.14 132.16 134.03 182697 134.03 down down correct
IDCC.US InterDigital Inc 20251118 0 335.72 341.4 332.13 335.94 202146 335.1912 up up correct
IDN.US Intellicheck Inc 20251118 0 6.16 6.8492 5.9601 6.73 1640413 6.73 up up correct
IDXX.US IDEXX Laboratories Inc 20251118 0 670.18 681.63 665.25 670.21 574656 670.21 up up correct
IDYA.US IDEAYA Biosciences Inc 20251118 0 33.25 34.2 32.96 33.71 735100 33.71 up up correct
IEP.US Icahn Enterprises L.P 20251118 0 8 8.04 7.83 7.98 1206100 7.98 down up incorrect
IESC.US IES Holdings Inc 20251118 0 351.38 368.725 350 358.28 164149 358.28 up down incorrect
IFBD.US Infobird Co. Ltd 20251118 0 1.104 1.128 1.04 1.08 18529 1.08 down down correct
IFMK.US iFresh Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 195 0.0001
IFRX.US InflaRx N.V 20251118 0 1.28 1.31 1.24 1.27 982723 1.27 down down correct
IGIC.US International General Insurance Holdings Ltd 20251118 0 23.53 23.56 23.17 23.49 90299 23.443 down down correct
IHRT.US iHeartMedia Inc 20251118 0 3.97 4.15 3.835 3.99 784006 3.99 up up correct
III.US Information Services Group Inc 20251118 0 5.07 5.23 5.07 5.14 203713 5.0999 up up correct
IIIV.US i3 Verticals Inc 20251118 0 23.14 26.565 22 25.965 775901 25.965 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251118 0 0.92 0.98 0.9055 0.98 61937 0.98 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251118 0 0.35 0.35 0.35 0.35 0 0.35
IKT.US Inhibikase Therapeutics Inc 20251118 0 1.51 1.619 1.5 1.6 26251 1.6 up up correct
ILMN.US Illumina Inc 20251118 0 118.33 122.27 117.5 121.97 1497500 121.97 up up correct
ILPT.US Industrial Logistics Properties Trust 20251118 0 5.34 5.4 5.195 5.4 225053 5.3517 up up correct
IMAB.US I 20251118 0 4.21 4.65 4.14 4.54 472619 4.54 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251118 0 10.01 10.01 10.01 10.01 500 10.01
IMAQW.US International Media Acquisition Corp. Warrants 20251118 0 0.025 0.025 0.022 0.022 60543 0.022 down down correct
IMCC.US IM Cannabis Corp 20251118 0 1.02 1.34 1.02 1.34 542619 1.34 up up correct
IMCR.US Immunocore Holdings plc 20251118 0 36.6 38.17 36.15 38.06 236039 38.06 up up correct
IMKTA.US Ingles Markets Incorporated 20251118 0 74 74.625 73.79 74.08 56673 73.9025 up up correct
IMMP.US Immutep Limited 20251118 0 1.78 1.85 1.7 1.75 350237 1.75 down down correct
IMMR.US Immersion Corporation 20251118 0 6.2 6.2111 6.1 6.13 436821 6.0599 down up incorrect
IMNM.US Immunome Inc 20251118 0 18.04 18.28 17.465 17.86 997300 17.86 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20251118 0 28.8 29.9199 28.8 29.5 26393 29.5 up down incorrect
IMRA.US IMARA Inc 20251118 0 21.54 21.8668 20.93 21.6302 9493 17.565 up up correct
IMRN.US Immuron Limited 20251118 0 1.55 1.6 1.54 1.56 34274 1.56 up up correct
IMRX.US Immuneering Corporation 20251118 0 6.87 7.28 6.66 7.15 1267272 7.15 up up correct
IMTE.US Integrated Media Technology Limited 20251118 0 0.78 0.845 0.775 0.845 74700 0.845 up up correct
IMTX.US Immatics N.V 20251118 0 9.41 10.35 9.14 10.32 732059 10.32 up up correct
IMUX.US Immunic Inc 20251118 0 0.73 0.778 0.73 0.76 1985900 0.76 up up correct
IMVT.US Immunovant Inc 20251118 0 24.3 24.3 23.39 23.69 1090200 23.69 down down correct
IMXI.US International Money Express Inc 20251118 0 15.05 15.08 15.02 15.08 179666 15.08 up up correct
INAB.US IN8bio Inc. Common Stock 20251118 0 1.62 1.6696 1.575 1.64 73355 1.64 up up correct
INBK.US First Internet Bancorp 20251118 0 17.05 17.96 17.05 17.88 66623 17.8271 up up correct
INBKZ.US INBKZ 20251118 0 24.375 24.375 24.375 24.375 400 23.8776
INBX.US Inhibrx Inc 20251118 0 77.45 79.46 76.01 77.59 188500 77.59 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251118 0 1.33 1.3473 1.31 1.32 3400 1.32 down down correct
INCY.US Incyte Corporation 20251118 0 104.2 107.31 103.79 103.89 2831388 103.89 down down correct
INDB.US Independent Bank Corp 20251118 0 66.24 67.54 66.24 66.58 326404 66.0609 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251118 0 3.53 3.62 3.42 3.44 4173200 3.44 down down correct
INDP.US Indaptus Therapeutics Inc 20251118 0 2.25 2.37 2.04 2.31 25000 2.31 up up correct
INGN.US Inogen Inc 20251118 0 6.65 6.87 6.58 6.85 206060 6.85 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251118 0 11.81 11.87 10.795 11.31 46800 11.31 down down correct
INM.US InMed Pharmaceuticals Inc 20251118 0 1.63 1.66 1.39 1.46 3111229 1.46 down down correct
INMB.US INmune Bio Inc 20251118 0 1.43 1.51 1.43 1.5 438047 1.5 up up correct
INMD.US InMode Ltd 20251118 0 13.75 14.21 13.685 14.15 755915 14.15 up up correct
INN.US PF 20251118 0 20.19 20.19 19.61 19.61 254 19.2161 down down correct
INNV.US InnovAge Holding Corp 20251118 0 4.91 5.67 4.89 5.59 262525 5.59 up up correct
INO.US Inovio Pharmaceuticals Inc 20251118 0 1.98 1.99 1.89 1.89 1217100 1.89 down down correct
INOD.US Innodata Inc 20251118 0 54.82 57.14 53.41 55.39 970831 55.39 up up correct
INOV.US Inovalon Holdings Inc 20251118 0 33.34 33.38 33.15 33.299 17700 33.299 down down correct
INSE.US Inspired Entertainment Inc 20251118 0 7.41 7.43 7.17 7.18 126100 7.18 down down correct
INSG.US Inseego Corp 20251118 0 10.75 10.99 10.4 10.53 187700 10.53 down down correct
INSM.US Insmed Incorporated 20251118 0 195.8 203.65 195.51 201.62 2412900 201.62 up up correct
INTA.US Intapp Inc. Common Stock 20251118 0 41.26 42.2 41.055 41.61 1049100 41.61 up up correct
INTC.US Intel Corporation 20251118 0 34.25 34.76 33.57 34.33 61504801 34.33 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251118 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251118 0 36.08 36.08 33.31 33.31 13200 33.31 down down correct
INTU.US Intuit Inc 20251118 0 655.795 662 644.15 649.73 2437293 648.5356 down up incorrect
INTZ.US Intrusion Inc 20251118 0 1.36 1.45 1.32 1.45 90365 1.45 up down incorrect
INVA.US Innoviva Inc 20251118 0 21.97 22.2799 21.73 21.87 652493 21.87 down up incorrect
INVE.US Identiv Inc 20251118 0 3.5271 3.5271 3.42 3.42 31843 3.42 down up incorrect
INVZ.US Innoviz Technologies Ltd 20251118 0 1.29 1.35 1.24 1.31 5626727 1.31 up up correct
INVZW.US Innoviz Technologies Ltd 20251118 0 0.0305 0.0397 0.029 0.0378 63355 0.0378 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251118 0 0.6773 0.84 0.6753 0.825 1150639 0.825 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251118 0 72.81 74.52 71.99 74.5 2056681 74.5 up up correct
IOSP.US Innospec Inc 20251118 0 71.76 71.875 70.34 71.15 250005 71.15 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251118 0 2.4 2.62 2.36 2.44 10977800 2.44 up up correct
IPAR.US Inter Parfums Inc 20251118 0 84 86.449 83.1301 85.81 334453 84.9947 up up correct
IPDN.US Professional Diversity Network Inc 20251118 0 1.94 1.9792 1.86 1.96 136788 1.96 up up correct
IPGP.US IPG Photonics Corporation 20251118 0 75.64 77.05 74.9 75.79 279431 75.79 up up correct
IPHA.US Innate Pharma S.A 20251118 0 1.81 1.86 1.73 1.8 48490 1.8 down down correct
IPSC.US Century Therapeutics Inc. 20251118 0 0.4803 0.498 0.454 0.49 748424 0.49 up down incorrect
IPW.US iPower Inc. 20251118 0 9.61 9.891 9.15 9.645 16363 9.645 up up correct
IPWR.US Ideal Power Inc 20251118 0 3.71 3.818 3.68 3.72 33700 3.72 up down incorrect
IQ.US iQIYI Inc 20251118 0 1.99 2.23 1.98 2.18 17594750 2.18 up down incorrect
IRBT.US iRobot Corporation 20251118 0 1.75 1.88 1.7402 1.765 1478236 1.765 up down incorrect
IRDM.US Iridium Communications Inc 20251118 0 16.25 16.38 16.01 16.15 1378342 16.0207 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251118 0 46.815 50.67 46.5 48.85 37845900 48.85 up up correct
IRIX.US IRIDEX Corporation 20251118 0 0.9108 0.97 0.9108 0.9267 54757 0.9267 up up correct
IRMD.US IRadimed Corporation 20251118 0 85.4 86.39 84.13 86.18 69349 85.5696 up up correct
IROQ.US IF Bancorp Inc 20251118 0 26.14 26.14 25.919 26.025 2751 26.025 down down correct
IRTC.US iRhythm Technologies Inc 20251118 0 167.28 174.655 164.51 169.67 551278 169.67 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251118 0 3.09 3.195 2.96 3.11 2652537 3.11 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251118 0 0.563 0.5799 0.5301 0.5542 181388 0.5542 down down correct
ISRG.US Intuitive Surgical Inc 20251118 0 546.055 549.21 538.83 546.77 2297814 546.77 up up correct
ISSC.US Innovative Solutions and Support Inc 20251118 0 8.23 8.43 8.13 8.32 235551 8.32 up up correct
ISTR.US Investar Holding Corporation 20251118 0 23.22 23.555 23.22 23.33 15668 23.2346 up up correct
ITIC.US Investors Title Company 20251118 0 271.8 276.585 271 273.88 20778 264.8656 up up correct
ITRI.US Itron Inc 20251118 0 97.28 98.88 96 96.27 1032635 96.27 down down correct
ITRM.US Iterum Therapeutics plc 20251118 0 0.365 0.492 0.362 0.396 6132000 0.396 up up correct
ITRN.US Ituran Location and Control Ltd 20251118 0 38.58 39.38 35.22 36.7 161384 36.277 down down correct
IVA.US Inventiva S.A 20251118 0 3.99 4.23 3.99 4.18 286496 4.18 up up correct
IZEA.US IZEA Worldwide Inc 20251118 0 4.98 5.498 4.98 5.25 218630 5.25 up up correct
JACK.US Jack in the Box Inc 20251118 0 14.15 14.66 14.11 14.25 1104097 14.25 up up correct
JAGX.US Jaguar Health Inc 20251118 0 1.77 1.82 1.62 1.66 158300 1.66 down down correct
JAKK.US JAKKS Pacific Inc 20251118 0 15.82 15.95 15.27 15.46 105885 15.059 down down correct
JAMF.US Jamf Holding Corp 20251118 0 12.87 12.88 12.85 12.86 3096977 12.86 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20251118 0 27.95 29.45 27.67 29.02 671500 29.02 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251118 0 170.09 182.99 169.87 180.52 4777100 180.52 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251118 0 159.68 162.86 157.82 162.03 1364736 161.7063 up up correct
JBLU.US JetBlue Airways Corporation 20251118 0 4.02 4.15 4 4.13 10989380 4.13 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251118 0 67.72 69.21 67.32 69.07 50376 68.119 up up correct
JD.US JD.com Inc 20251118 0 29.1 29.735 29.02 29.45 11462100 29.45 up down incorrect
JFIN.US Jiayin Group Inc 20251118 0 8.83 8.83 8.6 8.67 27729 8.67 down up incorrect
JFU.US 9F Inc 20251118 0 4.45 4.52 4.45 4.45 1765 4.45
JG.US Aurora Mobile Limited 20251118 0 6.55 6.57 6.182 6.53 3362 6.53 down down correct
JJSF.US J & J Snack Foods Corp 20251118 0 84.22 89.81 84.2026 89.54 425296 88.7857 up up correct
JKHY.US Jack Henry & Associates Inc 20251118 0 163.15 164.78 162.4 163.94 937900 162.8024 up up correct
JOUT.US Johnson Outdoors Inc 20251118 0 36.24 38.375 36.24 37.91 36270 37.6286 up up correct
JPM.US PM 20251118 0 18.11 18.2409 18.1 18.1249 114294 17.8713 up up correct
JRSH.US Jerash Holdings (US) Inc 20251118 0 3.29 3.29 3.11 3.17 39527 3.0714 down down correct
JRVR.US James River Group Holdings Ltd 20251118 0 5.52 5.67 5.51 5.65 188452 5.6416 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251118 0 19.06 19.46 19.06 19.355 24744 18.9881 up down incorrect
JSPR.US Jasper Therapeutics Inc 20251118 0 1.71 1.92 1.71 1.83 363700 1.83 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20251118 0 0.125 0.1368 0.1101 0.12 24970 0.12 down up incorrect
JVA.US Coffee Holding Co. Inc 20251118 0 3.69 3.8 3.6 3.71 58324 3.6136 up up correct
JWEL.US Jowell Global Ltd 20251118 0 2.09 2.31 2.04 2.31 22100 2.31 up up correct
JYNT.US The Joint Corp 20251118 0 8.25 8.46 8.2363 8.43 78451 8.43 up up correct
JZXN.US Jiuzi Holdings Inc 20251118 0 0.203 0.269 0.19 0.237 236605 9.48 up up correct
KALA.US Kala Pharmaceuticals Inc 20251118 0 0.6863 0.6997 0.6504 0.6888 161365 0.6888 up up correct
KALU.US Kaiser Aluminum Corporation 20251118 0 89.25 91.3899 88 89.74 99254 89.2134 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251118 0 14.75 14.79 14.06 14.27 1556233 14.27 down down correct
KARO.US Karooooo Ltd 20251118 0 42.8 43.6 41.88 42.42 36817 42.42 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251118 0 0.459 0.4892 0.4566 0.4755 45556 0.4755 up up correct
KBNT.US Kubient Inc 20251118 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251118 0 11.9 13.04 11.81 12.45 2613900 12.45 up up correct
KDP.US Keurig Dr Pepper Inc 20251118 0 27.02 27.48 26.87 27.42 12137000 27.1948 up up correct
KE.US Kimball Electronics Inc 20251118 0 26.97 27.72 26.681 27.56 148309 27.56 up up correct
KELYA.US Kelly Services Inc 20251118 0 8.45 8.57 8.32 8.46 639606 8.3177 up up correct
KELYB.US Kelly Services Inc 20251118 0 8.9 8.9 8.9 8.9 0 8.7849
KEQU.US Kewaunee Scientific Corporation 20251118 0 39.67 40.46 39.13 39.46 9215 39.46 down down correct
KFFB.US Kentucky First Federal Bancorp 20251118 0 4.5977 4.5977 4.5977 4.5977 561 4.5977
KFRC.US Kforce Inc 20251118 0 29.33 29.75 28.66 29.04 171500 28.2471 down down correct
KHC.US The Kraft Heinz Company 20251118 0 24.53 25.09 24.37 24.97 15670600 24.1741 up up correct
KIDS.US OrthoPediatrics Corp 20251118 0 16.22 16.5 15.92 16.35 203951 16.35 up up correct
KINS.US Kingstone Companies Inc 20251118 0 14.3 14.4599 13.9038 14.09 138804 14.0466 down up incorrect
KLAC.US KLA Corporation 20251118 0 1114.4399 1140.4399 1097.89 1123.09 1151900 1121.6326 up up correct
KLDO.US Kaleido Biosciences Inc 20251118 0 0.002 0.002 0.0001 0.0001 2277 0.0001 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20251118 0 35.43 36.04 35.02 35.56 504723 35.4007 up up correct
KLTR.US Kaltura Inc. Common Stock 20251118 0 1.46 1.63 1.46 1.58 422489 1.58 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251118 0 1.65 1.71 1.63 1.68 130851 1.68 up up correct
KMDA.US Kamada Ltd 20251118 0 6.8 6.87 6.765 6.84 38924 6.84 up up correct
KNDI.US Kandi Technologies Group Inc 20251118 0 1 1.0099 0.95 0.954 145234 0.954 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251118 0 41.13 42.3 40.52 41.28 381000 41.28 up up correct
KNSL.US Kinsale Capital Group Inc 20251118 0 389.54 399 388.75 394.93 189400 394.4894 up up correct
KOD.US Kodiak Sciences Inc 20251118 0 18.86 19.89 18.145 19.22 1547395 19.22 up up correct
KOPN.US Kopin Corporation 20251118 0 2.35 2.465 2.31 2.42 3473204 2.42 up down incorrect
KOSS.US Koss Corporation 20251118 0 4.74 4.74 4.61 4.64 12600 4.64 down up incorrect
KPLT.US Katapult Holdings Inc 20251118 0 5.97 6.385 5.94 6.02 56707 6.02 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251118 0 0.0055 0.0059 0.0052 0.0058 489530 0.0058 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251118 0 2.08 2.09 2 2.07 126800 2.07 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251118 0 5.73 6.43 5.73 6.24 131748 6.24 up up correct
KRKR.US 36Kr Holdings Inc 20251118 0 5.03 5.45 5.03 5.26 1849 5.26 up up correct
KRMD.US Repro Med Systems Inc 20251118 0 4.48 4.62 4.41 4.47 167920 4.47 down down correct
KRNT.US Kornit Digital Ltd 20251118 0 12.75 13.25 12.7114 12.89 638964 12.89 up down incorrect
KRNY.US Kearny Financial Corp 20251118 0 6.25 6.34 6.25 6.32 257630 6.2356 up up correct
KROS.US Keros Therapeutics Inc 20251118 0 17.24 17.65 16.9631 17.55 1125074 17.55 up up correct
KRT.US Karat Packaging Inc 20251118 0 21.12 21.57 21.12 21.56 171500 20.7299 up up correct
KRUS.US Kura Sushi USA Inc 20251118 0 44.48 46.63 44.19 46.09 270091 46.09 up up correct
KRYS.US Krystal Biotech Inc 20251118 0 206.17 209.77 202.99 204.74 130246 204.74 down down correct
KTCC.US Key Tronic Corporation 20251118 0 2.71 2.8899 2.5 2.56 32480 2.56 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251118 0 68.74 71.25 67.78 70.36 2644767 70.36 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251118 0 0.72 0.727 0.602 0.66 351000 0.66 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251118 0 0.0121 0.0129 0.0121 0.0129 14175 0.0129 up up correct
KURA.US Kura Oncology Inc 20251118 0 10.73 11.34 10.5 11.08 1744150 11.08 up up correct
KVHI.US KVH Industries Inc 20251118 0 5.63 5.92 5.63 5.85 60380 5.85 up down incorrect
KXIN.US Kaixin Auto Holdings 20251118 0 0.296 0.353 0.287 0.29 1158410 8.7 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251118 0 63.31 65.58 62.91 64.31 384200 64.31 up down incorrect
KZIA.US Kazia Therapeutics Limited 20251118 0 6 6 5.58 5.76 6735600 5.76 down down correct
KZR.US Kezar Life Sciences Inc 20251118 0 6.16 6.23 6.16 6.21 39913 6.21 up up correct
LAKE.US Lakeland Industries Inc 20251118 0 14.44 14.6 14.01 14.5 162504 14.5 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20251118 0 126.47 130.64 125.955 129.3 462945 127.4719 up down incorrect
LAND.US Gladstone Land Corporation 20251118 0 9.39 9.464 9.29 9.38 297800 9.247 down down correct
LANDM.US Gladstone Land Corporation 20251118 0 24.8 24.9 24.8 24.9 13400 24.7962 up up correct
LANDO.US Gladstone Land Corporation 20251118 0 19.445 19.445 19.25 19.39 12300 19.0221 down down correct
LARAX.US LARAX 20251118 0 8.58 8.58 8.58 8.58 0 8.3918
LARK.US Landmark Bancorp Inc 20251118 0 26.6 26.97 26.31 26.78 11025 25.3099 up up correct
LASR.US nLIGHT Inc 20251118 0 28.98 29.73 28.16 28.6 764921 28.6 down down correct
LAUR.US Laureate Education Inc 20251118 0 29.95 30.55 29.805 30.27 773244 30.27 up up correct
LAZR.US Luminar Technologies Inc 20251118 0 0.8699 0.9 0.8112 0.8661 5079914 0.8661 down down correct
LBRDA.US Liberty Broadband Corporation 20251118 0 46.49 46.62 45.8 46.1 94602 46.1 down down correct
LBRDK.US Liberty Broadband Corporation 20251118 0 46.67 47.09 46.08 46.37 668824 46.37 down down correct
LBRDP.US Liberty Broadband Corporation 20251118 0 24.464 24.55 24.395 24.395 4000 23.9591 down down correct
LBTYA.US Liberty Global plc 20251118 0 10.7 11.05 10.69 11.01 1970722 11.01 up up correct
LBTYB.US Liberty Global plc 20251118 0 10.5 10.5 10.5 10.5 0 10.5
LBTYK.US Liberty Global plc 20251118 0 10.73 11.125 10.73 11.1 908658 11.1 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251118 0 28.92 28.94 28.6499 28.79 16625 28.7603 down down correct
LCID.US Lucid Group Inc. Common Stock 20251118 0 12.72 13.21 12.37 12.965 10343400 12.965 up up correct
LCNB.US LCNB Corp 20251118 0 15.3 15.4215 15.18 15.23 12178 14.8244 down down correct
LCRDX.US LCRDX 20251118 0 8.58 8.58 8.58 8.58 0 8.3099
LCRUX.US LCRUX 20251118 0 8.58 8.58 8.58 8.58 0 8.3922
LCUT.US Lifetime Brands Inc 20251118 0 3.26 3.445 3.26 3.35 16123 3.3081 up up correct
LE.US Lands' End Inc 20251118 0 15.13 15.385 15.08 15.24 96429 15.24 up up correct
LECO.US Lincoln Electric Holdings Inc 20251118 0 219.35 221.819 216.22 220.64 278312 219.9238 up up correct
LEDS.US SemiLEDs Corporation 20251118 0 2.33 2.38 2.2115 2.26 12942 2.26 down down correct
LEE.US Lee Enterprises Incorporated 20251118 0 4.355 4.7 4.355 4.395 10123 4.395 up up correct
LEGH.US Legacy Housing Corporation 20251118 0 19.05 19.26 18.87 19.17 96003 19.17 up up correct
LEGN.US Legend Biotech Corporation 20251118 0 29.31 29.785 29.26 29.42 1544200 29.42 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251118 0 46.21 46.21 46.21 46.21 0 45.6033
LESL.US Leslie's Inc 20251118 0 2.93 2.985 2.72 2.92 109531 2.92 down down correct
LEXX.US Lexaria Bioscience Corp 20251118 0 1.03 1.05 0.992 1.05 122000 1.05 up up correct
LEXXW.US Lexaria Bioscience Corp 20251118 0 0.0614 0.0614 0.0614 0.0614 2286 0.0614
LFMD.US LifeMD Inc 20251118 0 3.48 4.11 3.43 4.09 8120124 4.09 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251118 0 23.27 23.63 23.04 23.58 2400 23.0182 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20251118 0 6.13 6.245 6.015 6.2 1820395 6.2 up down incorrect
LFUS.US Littelfuse Inc 20251118 0 235.24 238.66 233.615 236.29 204657 235.0447 up up correct
LFVN.US LifeVantage Corporation 20251118 0 6.17 6.57 6.145 6.48 191400 6.3753 up down incorrect
LGHL.US Lion Group Holding Ltd 20251118 0 0.704 0.746 0.68 0.746 4192 9.698 up down incorrect
LGIH.US LGI Homes Inc 20251118 0 45.61 46.4378 45.135 45.68 283245 45.68 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251118 0 201.77 208.82 199 207.05 247400 207.05 up up correct
LGO.US Largo Resources Ltd 20251118 0 0.8851 1 0.8851 0.96 310840 0.96 up up correct
LGVN.US Longeveron Inc 20251118 0 0.644 0.654 0.635 0.64 264200 0.64 down down correct
LI.US Li Auto Inc 20251118 0 18.69 18.785 18.43 18.68 4436244 18.68 down down correct
LIDR.US Aeye Inc 20251118 0 2.39 2.55 2.345 2.49 1899356 2.49 up down incorrect
LIDRW.US AEye Inc 20251118 0 0.113 0.125 0.1051 0.125 81014 0.125 up up correct
LILA.US Liberty Latin America Ltd 20251118 0 8.04 8.23 8 8.16 195216 8.16 up up correct
LILAK.US Liberty Latin America Ltd 20251118 0 8.13 8.32 7.885 8.27 415750 8.27 up up correct
LINC.US Lincoln Educational Services Corporation 20251118 0 20.06 20.895 19.88 20.77 199816 20.77 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251118 0 11.4 11.66 11.4 11.61 250795 11.61 up up correct
LINK.US Interlink Electronics Inc 20251118 0 3.97 4.02 3.82 3.96 43600 3.96 down down correct
LIQT.US LiqTech International Inc 20251118 0 1.89 2.03 1.811 1.811 30725 1.811 down down correct
LITE.US Lumentum Holdings Inc 20251118 0 245.35 252.83 232.11 247.43 5416381 247.43 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251118 0 2.56 2.71 2.54 2.67 487100 2.67 up up correct
LIVE.US Live Ventures Incorporated 20251118 0 10.66 10.66 10.32 10.32 4100 10.32 down down correct
LIVN.US LivaNova PLC 20251118 0 53.6 54.3 52.37 53.89 476102 53.89 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251118 0 4.18 4.49 4.12 4.34 73426 4.34 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251118 0 0.09 0.09 0.05 0.0792 8502 0.0792 down down correct
LKFN.US Lakeland Financial Corporation 20251118 0 56.35 57.36 56.0449 56.3 179739 55.8189 down down correct
LKQ.US LKQ Corporation 20251118 0 29.885 30.1416 29.591 29.97 3143908 29.6663 up up correct
LMAT.US LeMaitre Vascular Inc 20251118 0 86.73 87.79 85.1 86.48 153671 86.2807 down up incorrect
LMB.US Limbach Holdings Inc 20251118 0 67.81 70 67.15 68.68 218852 68.68 up down incorrect
LMFA.US LM Funding America Inc 20251118 0 0.792 0.912 0.777 0.902 1241800 0.902 up up correct
LMNR.US Limoneira Company 20251118 0 13.21 13.28 13.04 13.22 89127 13.1402 up up correct
LMPX.US LMP Automotive Holdings Inc 20251118 0 0.056 0.056 0.056 0.056 5183 0.056
LNSR.US LENSAR Inc 20251118 0 9.89 10.06 9.75 9.97 64921 9.97 up up correct
LNT.US Alliant Energy Corporation 20251118 0 68.43 68.785 67.84 68.09 1999293 67.5408 down down correct
LNTH.US Lantheus Holdings Inc 20251118 0 52.5 54.27 51.9 53.5 1157700 53.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251118 0 4.53 4.6492 4.4 4.43 110597 4.3216 down down correct
LOB.US Live Oak Bancshares Inc 20251118 0 29.6 30.45 29.37 30.04 444100 29.9876 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251118 0 10.17 10.31 10.04 10.3 170398 10.3 up up correct
LOGC.US LogicBio Therapeutics Inc 20251118 0 7.16 7.26 7.13 7.14 36700 7.14 down down correct
LOGI.US Logitech International S.A 20251118 0 113.24 113.965 111.47 111.74 643256 111.74 down up incorrect
LOOP.US Loop Industries Inc 20251118 0 1.11 1.1381 1.02 1.07 122916 1.07 down up incorrect
LOPE.US Grand Canyon Education Inc 20251118 0 164 165.71 162.1701 164.02 266458 164.02 up down incorrect
LOVE.US The Lovesac Company 20251118 0 11.42 11.86 11.26 11.61 680523 11.61 up up correct
LPCN.US Lipocine Inc 20251118 0 3.1 3.59 3.09 3.38 487564 3.38 up up correct
LPLA.US LPL Financial Holdings Inc 20251118 0 358.57 363.24 355.395 355.58 877795 355.58 down down correct
LPRO.US Open Lending Corporation 20251118 0 1.55 1.55 1.495 1.53 357283 1.53 down down correct
LPSN.US LivePerson Inc 20251118 0 5.08 5.16 4.835 5.11 419803 5.11 up up correct
LPTH.US LightPath Technologies Inc 20251118 0 6.69 7.01 6.52 6.83 1261703 6.83 up up correct
LQDA.US Liquidia Corporation 20251118 0 28.04 30.88 27.94 30.2 4384516 30.2 up up correct
LQDT.US Liquidity Services Inc 20251118 0 22.17 22.895 22.1 22.58 307594 22.58 up up correct
LRCX.US Lam Research Corporation 20251118 0 145.25 147.44 142.5 143.24 12706700 142.8334 down down correct
LRMR.US Larimar Therapeutics Inc 20251118 0 3.49 3.64 3.37 3.39 1410600 3.39 down down correct
LSBK.US Lake Shore Bancorp Inc 20251118 0 14.15 14.19 13.92 14.1 40524 14.0171 down down correct
LSCC.US Lattice Semiconductor Corporation 20251118 0 60.9 65.88 60.5 64.7 2702171 64.7 up up correct
LSTR.US Landstar System Inc 20251118 0 123.17 125.31 122.33 124.87 426004 122.8709 up up correct
LTAFX.US Altst Strgs Fd A 20251118 0 14.08 14.08 14.08 14.08 0 13.4108
LTBR.US Lightbridge Corporation 20251118 0 16.66 17.45 16.36 16.94 1052400 16.94 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251118 0 13.1 13.1 13.1 13.1 0 13.0345
LTCH.US Latch Inc 20251118 0 0.12 0.12 0.12 0.12 4715 0.12
LTIFX.US LTIFX 20251118 0 14.28 14.28 14.28 14.28 0 14.2087
LTRN.US Lantern Pharma Inc 20251118 0 3.28 3.3865 3.1579 3.21 40554 3.21 down down correct
LTRX.US Lantronix Inc 20251118 0 4.57 4.63 4.4 4.48 350464 4.48 down down correct
LTRYW.US Lottery Com 20251118 0 0.0117 0.0131 0.01 0.0102 177164 0.0102 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251118 0 1.07 1.08 1.04 1.05 524436 1.05 down down correct
LULU.US Lululemon Athletica Inc 20251118 0 162.58 164.97 160.97 163.97 2791900 163.97 up up correct
LUNA.US Luna Innovations Incorporated 20251118 0 1.26 1.5 1.26 1.5 67516 1.5 up up correct
LUNG.US Pulmonx Corporation 20251118 0 1.37 1.43 1.35 1.4 934942 1.4 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251118 0 4.97 6 4.89 5.49 55722 5.49 up up correct
LVO.US LiveOne Inc 20251118 0 4.26 4.54 4.0901 4.41 118017 4.41 up up correct
LVTX.US Lava Therapeutics B.V 20251118 0 1.63 1.825 1.63 1.78 543725 1.78 up down incorrect
LWAY.US Lifeway Foods Inc 20251118 0 21.58 21.77 20.96 21.75 106431 21.75 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251118 0 4.53 4.65 4.13 4.48 1773081 4.48 down up incorrect
LX.US LexinFintech Holdings Ltd 20251118 0 3.91 3.98 3.85 3.96 2510829 3.96 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251118 0 0.382 0.386 0.351 0.359 221000 0.359 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251118 0 1.45 1.48 1.43 1.47 1339495 1.47 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251118 0 17.3 18.065 16.95 17.93 21950 17.93 up up correct
LYFT.US Lyft Inc 20251118 0 21.335 21.95 21.25 21.7 16044763 21.7 up up correct
LYRA.US Lyra Therapeutics Inc 20251118 0 3.69 3.83 3.62 3.65 15722 3.65 down down correct
LYTS.US LSI Industries Inc 20251118 0 17.45 17.66 17.205 17.3 216317 17.2609 down down correct
LZ.US LegalZoom.com Inc 20251118 0 9.63 9.73 9.41 9.41 2155788 9.41 down down correct
MANH.US Manhattan Associates Inc 20251118 0 169.94 173 168.535 172.1 553242 172.1 up up correct
MAPS.US WM Technology Inc 20251118 0 0.88 0.888 0.821 0.8278 1377890 0.8278 down up incorrect
MAPSW.US WM Technology Inc 20251118 0 0.013 0.0175 0.013 0.0175 4678 0.0175 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251118 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251118 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251118 0 283.22 286.94 281.3 282.9 1553500 281.6888 down up incorrect
MARA.US Marathon Digital Holdings Inc 20251118 0 11.41 12.12 11.36 11.88 49781500 11.88 up down incorrect
MARK.US Remark Holdings Inc 20251118 0 0.005 0.005 0.005 0.005 6438 0.005
MARPS.US Marine Petroleum Trust 20251118 0 4.35 4.36 4.3 4.3 12500 4.156 down down correct
MASI.US Masimo Corporation 20251118 0 145.57 147.97 141.495 143.88 969342 143.88 down down correct
MASS.US 908 Devices Inc 20251118 0 5.31 5.42 5.26 5.35 265210 5.35 up up correct
MAT.US Mattel Inc 20251118 0 18.5 18.85 18.32 18.72 3035400 18.72 up up correct
MATW.US Matthews International Corporation 20251118 0 24.34 24.95 24.18 24.55 500801 24.0668 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251118 0 3.06 3.24 2.92 3.01 256244 3.01 down down correct
MBCN.US Middlefield Banc Corp 20251118 0 33.2 33.2 32.19 32.19 11958 31.8036 down down correct
MBIN.US Merchants Bancorp 20251118 0 31.03 31.3329 30.95 31.17 114108 31.084 up up correct
MBINN.US Merchants Bancorp 20251118 0 19.74 19.83 19.46 19.54 11500 19.1539 down down correct
MBIO.US Mustang Bio Inc 20251118 0 1.16 1.26 1.16 1.23 111101 1.23 up up correct
MBOT.US Microbot Medical Inc 20251118 0 1.97 2.04 1.95 2 1282887 2 up up correct
MBRX.US Moleculin Biotech Inc 20251118 0 0.43 0.4385 0.4152 0.42 38484 10.5 down down correct
MBUU.US Malibu Boats Inc 20251118 0 24.14 25.315 24.08 24.725 344222 24.725 up up correct
MBWM.US Mercantile Bank Corporation 20251118 0 43.79 44.15 43.58 43.74 48948 43.0643 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251118 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251118 0 25.13 25.33 24.64 24.71 68200 24.5007 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251118 0 17.91 18.27 17.704 18.06 121112 18.06 up up correct
MCHP.US Microchip Technology Incorporated 20251118 0 51.25 51.57 50.61 50.87 9779900 50.1202 down down correct
MCHX.US Marchex Inc 20251118 0 1.38 1.4595 1.322 1.45 85253 1.45 up up correct
MCRB.US Seres Therapeutics Inc 20251118 0 18.81 25.85 18.29 24.71 891223 24.71 up up correct
MCRI.US Monarch Casino & Resort Inc 20251118 0 94.6 96.389 94.58 94.95 62067 94.3596 up up correct
MDB.US MongoDB Inc 20251118 0 334 341.26 331.01 337.86 970900 337.86 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251118 0 545.38 577.9 545.38 558.99 353058 558.99 up up correct
MDIA.US MediaCo Holding Inc 20251118 0 0.92 0.9677 0.915 0.9676 55258 0.9676 up up correct
MDLZ.US Mondelez International Inc 20251118 0 55.83 55.89 55.23 55.78 9659700 55.2712 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20251118 0 13.1501 13.1501 13.1501 13.1501 192 13.0786
MDRX.US Allscripts Healthcare Solutions Inc 20251118 0 5 5 4.65 4.65 5100 4.65 down down correct
MDWD.US MediWound Ltd 20251118 0 18.19 18.4768 18.16 18.28 38761 18.28 up up correct
MDXG.US MiMedx Group Inc 20251118 0 7.03 7.07 6.69 6.72 907200 6.72 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251118 0 3.17 3.285 2.75 3.21 402600 3.21 up up correct
MEDP.US Medpace Holdings Inc 20251118 0 580.85 592.34 575.0001 590.18 219112 590.18 up up correct
MELI.US MercadoLibre Inc 20251118 0 2051.1 2084.13 2035.61 2058.81 380027 2058.81 up up correct
MEOH.US Methanex Corporation 20251118 0 35.3 35.85 35.09 35.36 443934 35.1921 up up correct
MERC.US Mercer International Inc 20251118 0 1.55 1.57 1.495 1.55 369920 1.55
MESA.US Mesa Air Group Inc 20251118 0 1.65 1.66 1.59 1.6 12670 24 down down correct
MESO.US Mesoblast Limited 20251118 0 14.87 15.03 14.56 14.89 106323 14.89 up up correct
METC.US Ramaco Resources Inc 20251118 0 20.41 20.87 19.71 20.02 3752738 20.02 down down correct
MFH.US Mercurity Fintech Holding Inc 20251118 0 9.1 10.04 8.78 8.82 153971 8.82 down up incorrect
MFIN.US Medallion Financial Corp 20251118 0 9.6 9.695 9.48 9.48 38799 9.48 down up incorrect
MGEE.US MGE Energy Inc 20251118 0 82.77 83.55 81.675 82.16 104035 81.2176 down down correct
MGIC.US Magic Software Enterprises Ltd 20251118 0 24.35 24.35 22.73 23.06 38177 22.9298 down down correct
MGNI.US Magnite Inc 20251118 0 13.22 13.58 13.07 13.4 1420800 13.4 up up correct
MGNX.US MacroGenics Inc 20251118 0 1.51 1.58 1.48 1.54 933300 1.54 up down incorrect
MGPI.US MGP Ingredients Inc 20251118 0 24.81 24.87 23.38 23.96 276194 23.96 down down correct
MGRC.US McGrath RentCorp 20251118 0 97.17 97.865 94.99 95.6 119485 95.1833 down down correct
MGTX.US MeiraGTx Holdings plc 20251118 0 7.76 7.915 7.49 7.75 488499 7.75 down down correct
MGYR.US Magyar Bancorp Inc 20251118 0 16.87 16.87 16.87 16.87 380 16.7763
MIDD.US The Middleby Corporation 20251118 0 113.59 114.72 112.61 113.6 785383 113.6 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251118 0 0.461 0.5531 0.46 0.5 73099 10 up up correct
MIND.US MIND Technology Inc 20251118 0 10.65 10.92 10.17 10.43 245983 10.43 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251118 0 71.4 72.65 71.32 72.19 414257 72.19 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251118 0 2.32 2.5 2.26 2.41 6247700 2.41 up up correct
MITK.US Mitek Systems Inc 20251118 0 8.61 8.8 8.53 8.72 327650 8.72 up up correct
MKSI.US MKS Instruments Inc 20251118 0 139.29 144.62 137.03 140.38 821700 140.0304 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251118 0 16.06 16.54 16 16.14 7300 16.14 up up correct
MKTX.US MarketAxess Holdings Inc 20251118 0 173.38 175.79 172.83 172.97 513656 171.4543 down down correct
MLAB.US Mesa Laboratories Inc 20251118 0 71.57 71.57 69.51 70.61 149205 70.3517 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251118 0 10.425 10.425 10.38 10.39 6212 10.39 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251118 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251118 0 8.96 9.14 8.845 9 2139687 9 up up correct
MLKN.US MillerKnoll Inc 20251118 0 13.82 14 13.78 13.88 795704 13.5931 up up correct
MMLP.US Martin Midstream Partners L.P 20251118 0 2.64 2.645 2.55 2.63 9508 2.6252 down up incorrect
MMSI.US Merit Medical Systems Inc 20251118 0 85.85 86.24 82.97 84.17 908751 84.17 down down correct
MMYT.US MakeMyTrip Limited 20251118 0 73.41 75.1433 72.94 73.82 783985 73.82 up down incorrect
MNDO.US MIND C.T.I. Ltd 20251118 0 1.16 1.19 1.1531 1.175 35158 1.175 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251118 0 149.25 153.74 147.17 153.175 1256000 153.175 up up correct
MNKD.US MannKind Corporation 20251118 0 4.95 5.1 4.93 5.06 3763400 5.06 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251118 0 11.15 11.6 10.82 11.41 1131467 11.41 up up correct
MNOV.US MediciNova Inc 20251118 0 1.44 1.49 1.4101 1.44 189413 1.44
MNPR.US Monopar Therapeutics Inc 20251118 0 74.58 83.11 74.58 80.6 181200 80.6 up up correct
MNRO.US Monro Inc 20251118 0 16.5 17.105 16.34 17.03 677623 16.5698 up up correct
MNSB.US MainStreet Bancshares Inc 20251118 0 18.21 18.47 18.19 18.2 16403 18.1204 down down correct
MNSBP.US MainStreet Bancshares Inc 20251118 0 24.25 24.96 24.25 24.88 2800 24.4092 up up correct
MNST.US Monster Beverage Corporation 20251118 0 71.98 73.075 71.71 72.9 4469261 72.9 up up correct
MNTK.US Montauk Renewables Inc 20251118 0 1.75 1.8 1.705 1.74 176611 1.74 down down correct
MNTS.US Momentus Inc 20251118 0 0.65 0.8 0.65 0.715 101153 12.7679 up up correct
MNTSW.US Momentus Inc 20251118 0 0.017 0.0172 0.0144 0.0144 107320 0.0144 down down correct
MOFG.US MidWestOne Financial Group Inc 20251118 0 37.4 38.2699 37.4 37.88 261028 37.4318 up up correct
MOGO.US Mogo Inc 20251118 0 1.23 1.25 1.175 1.25 105194 1.25 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251118 0 4.09 4.2753 3.98 4.12 4033 4.12 up up correct
MOMO.US Momo Inc 20251118 0 6.77 7.01 6.75 7 874028 7 up down incorrect
MORN.US Morningstar Inc 20251118 0 206.79 210.7199 205.99 209.85 344302 209.3672 up up correct
MOTS.US Motus GI Holdings Inc 20251118 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251118 0 10.22 11.6582 10.11 11.12 191561 11.12 up up correct
MPAA.US Motorcar Parts of America Inc 20251118 0 12.51 13.12 12.42 13.08 240400 13.08 up up correct
MPB.US Mid Penn Bancorp Inc 20251118 0 28.41 28.53 28.1 28.19 61187 28.0104 down down correct
MPWR.US Monolithic Power Systems Inc 20251118 0 887.22 894.51 852.04 856.96 878728 855.513 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251118 0 4.72 4.8 4.59 4.78 5968600 4.78 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251118 0 1.15 1.15 1 1 2100 1 down down correct
MRAM.US Everspin Technologies Inc 20251118 0 8.15 8.3 7.96 7.99 233515 7.99 down down correct
MRBK.US Meridian Corporation 20251118 0 14.46 14.52 14.35 14.4 28995 14.3027 down down correct
MRCC.US Monroe Capital Corporation 20251118 0 6.16 6.34 6.14 6.16 99370 5.9894
MRCY.US Mercury Systems Inc 20251118 0 68.11 69.485 67.21 67.94 693289 67.94 down down correct
MREO.US Mereo BioPharma Group plc 20251118 0 1.77 1.86 1.75 1.82 1407945 1.82 up up correct
MRKR.US Marker Therapeutics Inc 20251118 0 0.9603 1.04 0.9515 1.01 436322 1.01 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251118 0 2.05 2.14 1.96 2.12 145166 2.12 up up correct
MRNA.US Moderna Inc 20251118 0 24.49 24.99 23.8 24.92 8360500 24.92 up up correct
MRSN.US Mersana Therapeutics Inc 20251118 0 27.7 27.99 27.5 27.54 78389 27.54 down up incorrect
MRTN.US Marten Transport Ltd 20251118 0 9.49 9.685 9.49 9.59 585189 9.5414 up down incorrect
MRUS.US Merus N.V 20251118 0 95.77 96.045 95.77 95.8 1892367 95.8 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251118 0 3.62 3.76 3.42 3.62 3162145 3.62
MRVL.US Marvell Technology Inc 20251118 0 80.47 81.75 78.44 78.68 23426920 78.6234 down down correct
MS.US PO 20251118 0 17.36 17.4 17.31 17.35 1067596 17.0917 down down correct
MSBI.US Midland States Bancorp Inc 20251118 0 15.25 15.4099 15.09 15.18 161971 14.9705 down down correct
MSEX.US Middlesex Water Company 20251118 0 51.65 51.65 50.42 50.53 107209 50.2016 down down correct
MSFT.US Microsoft Corporation 20251118 0 495.365 502.98 486.78 493.79 33815113 491.7451 down up incorrect
MSGM.US Motorsport Games Inc 20251118 0 3.08 3.25 2.77 2.77 300900 2.77 down down correct
MSTR.US MicroStrategy Incorporated 20251118 0 196.36 213.83 196 206.8 22049500 206.8 up down incorrect
MTC.US Mmtec Inc 20251118 0 2.03 2.3 1.9 2.03 410900 2.03
MTCH.US Match Group Inc 20251118 0 31.56 31.78 31.34 31.49 3561600 31.3057 down down correct
MTEX.US Mannatech Incorporated 20251118 0 9.3 9.37 9.2886 9.34 1171 9.34 up up correct
MTLS.US Materialise NV 20251118 0 5.9 6.22 5.9 6.22 113071 6.22 up up correct
MTRX.US Matrix Service Company 20251118 0 11.16 11.395 10.93 11.24 243958 11.24 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251118 0 158.25 159.53 155.19 158.22 773031 158.22 down up incorrect
MU.US Micron Technology Inc 20251118 0 235.48 238.93 225.52 228.5 33843900 228.4077 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251118 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251118 0 25.52 26.025 25.51 25.58 53720 25.2654 up up correct
MVIS.US MicroVision Inc 20251118 0 0.92 0.96 0.9 0.94 4375700 0.94 up up correct
MVST.US Microvast Holdings Inc 20251118 0 3.54 3.76 3.5 3.66 5871132 3.66 up up correct
MVSTW.US Microvast Holdings Inc 20251118 0 0.192 0.205 0.1901 0.1965 40772 0.1965 up up correct
MXCT.US MaxCyte Inc. 20251118 0 1.62 1.75 1.6 1.71 1512738 1.71 up up correct
MYFW.US First Western Financial Inc 20251118 0 23.09 23.17 22.7 22.99 12059 22.99 down down correct
MYGN.US Myriad Genetics Inc 20251118 0 6.61 6.87 6.61 6.63 1195454 6.63 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251118 0 1.34 1.35 1.15 1.2 1359499 1.2 down down correct
MYPS.US Playstudios Inc 20251118 0 0.6763 0.683 0.6601 0.6718 264740 0.6718 down down correct
MYPSW.US MYPSW 20251118 0 0.0233 0.0233 0.0152 0.0153 3900 0.0153 down down correct
MYRG.US MYR Group Inc 20251118 0 218.63 225.8 215.54 221.72 256200 221.72 up up correct
MYSZ.US My Size Inc 20251118 0 1 1.03 0.977 1.03 30200 1.03 up up correct
NAII.US Natural Alternatives International Inc 20251118 0 2.91 3.13 2.91 3.06 22685 3.06 up down incorrect
NAOV.US NanoVibronix Inc 20251118 0 4.41 4.4705 4.2 4.32 9003 4.32 down up incorrect
NATH.US Nathan's Famous Inc 20251118 0 97.2 97.2 95.5 96.26 15822 95.2902 down down correct
NATR.US Nature's Sunshine Products Inc 20251118 0 20.41 20.98 20.12 20.82 104900 20.82 up up correct
NAUT.US Nautilus Biotechnology Inc 20251118 0 1.87 2.25 1.85 2.21 797947 2.21 up up correct
NAVI.US Navient Corporation 20251118 0 11.33 11.5199 11.25 11.46 917302 11.1013 up up correct
NBIX.US Neurocrine Biosciences Inc 20251118 0 142.99 145.08 138.43 138.63 1271776 138.63 down down correct
NBN.US Northeast Bank 20251118 0 81.79 83.955 81.35 83 68647 82.9931 up up correct
NBST.US Newbury Street Acquisition Corporation 20251118 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251118 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251118 0 39.65 40.71 39.65 39.77 180413 39.0737 up up correct
NBTX.US Nanobiotix S.A 20251118 0 21.4 21.99 21.13 21.8 52346 21.8 up up correct
NCMI.US National CineMedia Inc 20251118 0 3.85 3.99 3.81 3.95 329590 3.95 up up correct
NCNA.US NuCana plc 20251118 0 3.16 3.38 3.103 3.31 53000 3.31 up up correct
NCNO.US nCino Inc 20251118 0 24.78 25.04 24.3 24.64 2087500 24.64 down down correct
NCSM.US NCS Multistage Holdings Inc 20251118 0 37.1 37.1 36.25 36.5 6577 36.5 down down correct
NCTY.US The9 Limited 20251118 0 6.34 6.57 6.26 6.36 16800 6.36 up up correct
NDAQ.US Nasdaq Inc 20251118 0 85.52 85.91 84.76 85.54 2248896 85.2842 up up correct
NDLS.US Noodles & Company 20251118 0 0.6509 0.685 0.6499 0.6615 28573 5.292 up up correct
NDRA.US ENDRA Life Sciences Inc 20251118 0 6.06 6.69 6.06 6.69 19800 6.69 up down incorrect
NDSN.US Nordson Corporation 20251118 0 227.62 228.94 225.81 226.69 334176 225.9036 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251118 0 19.54 19.78 19.41 19.58 42606 19.408 up down incorrect
NEGG.US Newegg Commerce Inc 20251118 0 64.86 66.76 61.24 61.47 131100 61.47 down up incorrect
NEO.US NeoGenomics Inc 20251118 0 10.23 10.48 9.89 10.41 2987800 10.41 up down incorrect
NEOG.US Neogen Corporation 20251118 0 6.42 6.42 5.905 5.92 3705338 5.92 down down correct
NEON.US Neonode Inc 20251118 0 2.09 2.14 2.06 2.12 223200 2.12 up up correct
NEPH.US Nephros Inc 20251118 0 5.42 5.7 5.3134 5.45 28627 5.45 up up correct
NERV.US Minerva Neurosciences Inc 20251118 0 4.3 4.38 4.07 4.3 177800 4.3
NESR.US National Energy Services Reunited Corp 20251118 0 14.01 14.4 13.86 14.25 2056100 14.25 up up correct
NEWT.US Newtek Business Services Corp 20251118 0 9.79 9.9304 9.685 9.76 194186 9.6084 down down correct
NEXI.US NexImmune Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
NEXT.US NextDecade Corporation 20251118 0 5.83 6.015 5.77 5.985 3368584 5.985 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251118 0 10.13 10.28 10.085 10.14 124577 10.043 up up correct
NFE.US New Fortress Energy Inc 20251118 0 1.06 1.145 1.02 1.13 8461768 1.13 up down incorrect
NFLX.US Netflix Inc 20251118 0 110.29 115.25 109.2 114.09 43440566 114.09 up up correct
NHTC.US Natural Health Trends Corp 20251118 0 3.59 3.59 3.13 3.15 90000 3.0658 down up incorrect
NICE.US NICE Ltd 20251118 0 111.8 112.6863 104.4215 105.65 3641006 105.65 down down correct
NICHX.US NICHX 20251118 0 26.67 26.67 26.67 26.67 0 26.0701
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251118 0 3.86 4 3.77 3.86 17495 3.86
NIU.US Niu Technologies 20251118 0 3.59 3.85 3.5607 3.84 519368 3.84 up up correct
NKSH.US National Bankshares Inc 20251118 0 29.31 29.31 28.67 28.68 6890 27.9429 down down correct
NKTR.US Nektar Therapeutics 20251118 0 59.19 60.3454 57.12 59.17 415597 59.17 down down correct
NKTX.US Nkarta Inc 20251118 0 1.8 1.84 1.78 1.81 714305 1.81 up up correct
NMFC.US New Mountain Finance Corporation 20251118 0 9.16 9.198 9.075 9.1 511420 8.796 down down correct
NMIH.US NMI Holdings Inc 20251118 0 36.63 37.4 36.41 36.83 439216 36.83 up up correct
NMRD.US Nemaura Medical Inc 20251118 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251118 0 15.67 15.8299 15.36 15.47 1292523 15.47 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251118 0 0.67 0.67 0.63 0.64 284355 0.64 down down correct
NNAVW.US NextNav Inc. Warrant 20251118 0 5.02 5.16 4.6 4.95 80644 4.95 down down correct
NNBR.US NN Inc 20251118 0 1.42 1.45 1.315 1.34 418694 1.34 down down correct
NNDM.US Nano Dimension Ltd 20251118 0 1.56 1.575 1.49 1.54 3176400 1.54 down down correct
NNOX.US Nano 20251118 0 2.93 3.3386 2.93 3.31 4395328 3.31 up up correct
NODK.US NI Holdings Inc 20251118 0 13.34 13.55 13.34 13.55 2613 13.55 up up correct
NOTV.US Inotiv Inc 20251118 0 0.72 0.8858 0.67 0.8574 11691580 0.8574 up up correct
NOVT.US Novanta Inc 20251118 0 102.69 102.69 98.98 99.55 631635 99.55 down down correct
NPCE.US NeuroPace Inc 20251118 0 12.87 13.16 12.63 13.02 181500 13.02 up up correct
NRC.US National Research Corporation 20251118 0 15.99 16.22 15.84 16.05 71624 15.9135 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251118 0 13.64 13.9143 13.42 13.59 754145 13.59 down down correct
NRIM.US Northrim BanCorp Inc 20251118 0 22.81 23.3297 22.675 22.8 93723 22.5178 down up incorrect
NRIX.US Nurix Therapeutics Inc 20251118 0 12.56 12.99 12.43 12.68 768900 12.68 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20251118 0 2.16 2.295 2.0408 2.28 445748 2.28 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251118 0 0.065 0.0863 0.06 0.081 15296 0.081 up up correct
NSIT.US Insight Enterprises Inc 20251118 0 88.49 88.8 87.45 88.01 641426 88.01 down down correct
NSPR.US InspireMD Inc 20251118 0 1.86 2.02 1.85 1.96 123400 1.96 up up correct
NSSC.US Napco Security Technologies Inc 20251118 0 39.92 40.49 39.18 39.3 173420 39.1723 down down correct
NSYS.US Nortech Systems Incorporated 20251118 0 6.95 7.05 6.92 7 5200 7 up up correct
NTAP.US NetApp Inc 20251118 0 106.4 107.74 106.07 106.4 2195166 105.8834
NTCT.US NetScout Systems Inc 20251118 0 26.63 26.75 25.49 25.67 653723 25.67 down down correct
NTES.US NetEase Inc 20251118 0 136.71 140.14 136.71 139.19 982000 138.6222 up down incorrect
NTGR.US NETGEAR Inc 20251118 0 25.04 25.9399 24.55 24.64 521510 24.64 down up incorrect
NTIC.US Northern Technologies International Corporation 20251118 0 7.86 7.9976 7.375 7.48 115958 7.4718 down down correct
NTLA.US Intellia Therapeutics Inc 20251118 0 8.45 8.6298 8.22 8.47 5588904 8.47 up up correct
NTNX.US Nutanix Inc 20251118 0 64.2 64.855 63.4 64.01 2347323 64.01 down down correct
NTRA.US Natera Inc 20251118 0 204.73 215.81 204.35 213.65 2172050 213.65 up up correct
NTRB.US Nutriband Inc. Common Stock 20251118 0 5.34 5.38 5.11 5.11 18449 5.11 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20251118 0 1.36 1.36 1.36 1.36 0 1.36
NTRS.US Northern Trust Corporation 20251118 0 122.29 125.83 121.53 124.78 1050900 123.3392 up up correct
NTRSO.US Northern Trust Corporation 20251118 0 19.43 19.53 19.37 19.41 28900 19.1186 down down correct
NTWK.US NetSol Technologies Inc 20251118 0 2.83 2.97 2.83 2.91 40442 2.91 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251118 0 104.38 107.48 101.57 104.24 1185244 104.24 down down correct
NUWE.US Nuwellis Inc 20251118 0 2.46 2.48 2.31 2.36 19600 2.36 down up incorrect
NVAX.US Novavax Inc 20251118 0 6.61 6.72 6.52 6.57 4122200 6.57 down up incorrect
NVCR.US NovoCure Limited 20251118 0 11.23 11.63 11.09 11.45 1580726 11.45 up up correct
NVDA.US NVIDIA Corporation 20251118 0 183.375 184.8 179.65 181.36 213598891 181.3499 down down correct
NVEC.US NVE Corporation 20251118 0 59.29 59.62 57.36 58.08 65600 57.2194 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251118 0 288.52 292.1 279.445 283.63 434497 283.63 down down correct
NVNO.US enVVeno Medical Corp 20251118 0 0.369 0.369 0.305 0.33 62466 11.55 down down correct
NVOS.US Novo Integrated Sciences Inc 20251118 0 0.005 0.0051 0.005 0.0051 11166 0.0051 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20251118 0 7.595 8.08 7.52 7.78 16383600 7.78 up up correct
NVVE.US Nuvve Holding Corp 20251118 0 0.197 0.231 0.191 0.2 351275 8 up up correct
NVVEW.US Nuvve Holding Corp 20251118 0 0.0176 0.0176 0.0152 0.0156 102617 0.0156 down down correct
NWBI.US Northwest Bancshares Inc 20251118 0 11.33 11.555 11.33 11.47 1053149 11.2993 up up correct
NWE.US NorthWestern Corporation 20251118 0 65.59 66.31 65.34 65.82 671132 65.1797 up up correct
NWFL.US Norwood Financial Corp 20251118 0 27.32 27.47 26.83 26.84 13588 26.5355 down down correct
NWL.US Newell Brands Inc 20251118 0 3.29 3.37 3.26 3.32 7323100 3.2056 up up correct
NWPX.US Northwest Pipe Company 20251118 0 56.23 56.92 54.8801 55.39 56510 55.39 down down correct
NWS.US News Corporation 20251118 0 29.02 29.02 28.61 28.79 790300 28.79 down down correct
NWSA.US News Corporation 20251118 0 25.37 25.59 25.14 25.31 4772230 25.31 down down correct
NXPI.US NXP Semiconductors N.V 20251118 0 189.85 190.85 187.74 188.59 2776900 187.7515 down down correct
NXST.US Nexstar Media Group Inc 20251118 0 186.52 191.7099 183.13 186.64 511929 185.1645 up up correct
NXTC.US NextCure Inc 20251118 0 10.7 10.7 8.89 10 44300 10 down down correct
NXTP.US Nextplay Technologies Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251118 0 4.71 4.77 4.6 4.62 71983 4.62 down up incorrect
OBLG.US Oblong Inc 20251118 0 1.86 2.2 1.76 1.96 129100 1.96 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251118 0 25.01 25.47 25.01 25.23 14300 24.9272 up up correct
OCC.US Optical Cable Corporation 20251118 0 6.43 6.85 6.38 6.69 46200 6.69 up up correct
OCCI.US OFS Credit Company Inc 20251118 0 4.49 4.58 4.45 4.55 232600 4.2232 up up correct
OCCIO.US OFS Credit Company Inc 20251118 0 24.9 24.98 24.9 24.96 3800 24.5791 up up correct
OCFC.US OceanFirst Financial Corp 20251118 0 17.1 17.81 17.05 17.65 654967 17.4617 up up correct
OCG.US Oriental Culture Holding LTD 20251118 0 2.36 2.41 2.35 2.4 6 513.3333 up up correct
OCGN.US Ocugen Inc 20251118 0 1.16 1.185 1.125 1.15 3446300 1.15 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251118 0 13.2 13.58 13.195 13.33 794481 12.9377 up up correct
OCUL.US Ocular Therapeutix Inc 20251118 0 11.84 11.97 11.54 11.76 2959253 11.76 down down correct
ODFL.US Old Dominion Freight Line Inc 20251118 0 129.2 132.49 128.51 130.66 2030700 130.2195 up up correct
ODP.US The ODP Corporation 20251118 0 27.87 27.88 27.85 27.86 1494600 27.86 down down correct
OESX.US Orion Energy Systems Inc 20251118 0 15.45 15.9834 14.97 14.98 33595 14.98 down down correct
OFIX.US Orthofix Medical Inc 20251118 0 14.53 15.07 14.135 14.4 219580 14.4 down down correct
OFLX.US Omega Flex Inc 20251118 0 26.66 26.92 26.45 26.47 31500 26.1699 down down correct
OFS.US OFS Capital Corporation 20251118 0 5.05 5.19 4.95 5.12 45666 4.9483 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251118 0 23.5 23.5 23.5 23.5 3700 23.1981
OGI.US OrganiGram Holdings Inc 20251118 0 1.47 1.615 1.47 1.55 520800 1.55 up up correct
OKTA.US Okta Inc 20251118 0 81.135 82.145 80.5385 81.03 2132430 81.03 down down correct
OLB.US The OLB Group Inc 20251118 0 0.92 0.98 0.9101 0.93 34572 0.93 up up correct
OLED.US Universal Display Corporation 20251118 0 111.81 113.47 110.02 111.66 618729 111.2333 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251118 0 121.31 123.57 100 121.53 529830 121.53 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251118 0 26.455 27.17 18.11 20.14 87328000 20.14 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251118 0 1.02 1.03 1 1.01 616323 1.01 down down correct
OM.US Outset Medical Inc 20251118 0 4.86 4.995 4.55 4.97 577400 4.97 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251118 0 103.47 105.43 102.0123 102.79 76174 94.7303 down down correct
OMCL.US Omnicell Inc 20251118 0 34 34.8 33.25 34.42 502790 34.42 up up correct
OMER.US Omeros Corporation 20251118 0 9 9.55 8.48 8.5 2396828 8.5 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251118 0 1.79 1.97 1.78 1.94 1169117 1.94 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251118 0 0.185 0.185 0.185 0.185 0 0.185
ON.US ON Semiconductor Corporation 20251118 0 45.58 46.04 44.845 45.56 7133089 45.56 down down correct
ONB.US Old National Bancorp 20251118 0 19.72 20.28 19.6 19.96 2770800 19.7131 up up correct
ONCY.US Oncolytics Biotech Inc 20251118 0 1.05 1.06 1.03 1.03 719225 1.03 down down correct
ONDS.US Ondas Holdings Inc 20251118 0 6.155 7.92 6.15 7.84 179882000 7.84 up up correct
ONEW.US OneWater Marine Inc 20251118 0 12.54 12.645 12.03 12.27 215468 12.27 down down correct
OPBK.US OP Bancorp 20251118 0 12.67 12.73 12.64 12.67 22076 12.5649
OPCH.US Option Care Health Inc 20251118 0 28.12 28.35 27.655 28.28 1618688 28.28 up up correct
OPEN.US Opendoor Technologies Inc 20251118 0 7.45 7.75 7.02 7.52 124123400 7.52 up up correct
OPGN.US OpGen Inc 20251118 0 5.01 5.04 3.01 5.04 15783 5.04 up up correct
OPHC.US OptimumBank Holdings Inc 20251118 0 4.17 4.2 4.14 4.15 18900 4.15 down up incorrect
OPINL.US Office Properties Income Trust 20251118 0 2.29 2.3 2.15 2.3 29700 2.3 up down incorrect
OPK.US OPKO Health Inc 20251118 0 1.25 1.29 1.24 1.28 2383871 1.28 up down incorrect
OPRA.US Opera Limited 20251118 0 13.07 13.3 12.78 13.11 637146 12.7523 up up correct
OPRT.US Oportun Financial Corporation 20251118 0 4.65 4.73 4.59 4.67 391918 4.67 up up correct
OPRX.US OptimizeRx Corporation 20251118 0 14.53 14.74 14.05 14.12 239500 14.12 down down correct
ORGN.US Origin Materials Inc 20251118 0 0.48 0.4978 0.475 0.4823 877312 0.4823 up up correct
ORGNW.US Origin Materials Inc Warrant 20251118 0 0.017 0.0189 0.017 0.0189 3750 0.0189 up up correct
ORGO.US Organogenesis Holdings Inc 20251118 0 5.95 5.99 5.4 5.52 1721418 5.52 down down correct
ORGS.US Orgenesis Inc 20251118 0 0.75 0.75 0.75 0.75 100 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251118 0 11.93 12.145 11.51 11.9 955731 11.9 down down correct
ORLY.US O'Reilly Automotive Inc 20251118 0 99.68 100.04 98.3 98.33 6109400 98.33 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251118 0 2.33 2.5 2.32 2.49 366135 2.3213 up up correct
ORRF.US Orrstown Financial Services Inc 20251118 0 33.52 34.55 33.4 33.57 127845 33.3137 up up correct
OSBC.US Old Second Bancorp Inc 20251118 0 17.67 18.025 17.61 17.85 242218 17.7875 up up correct
OSIS.US OSI Systems Inc 20251118 0 267.47 269 250.08 251.26 1511523 251.26 down down correct
OSPN.US OneSpan Inc 20251118 0 11.95 12.25 11.88 12.03 659593 12.03 up up correct
OSS.US One Stop Systems Inc 20251118 0 4.7 4.83 4.64 4.76 214888 4.76 up up correct
OSUR.US OraSure Technologies Inc 20251118 0 2.27 2.34 2.1048 2.12 887211 2.12 down down correct
OSW.US OneSpaWorld Holdings Limited 20251118 0 19.81 20.14 19.325 20.06 491997 20.01 up up correct
OTEX.US Open Text Corporation 20251118 0 32.68 33.08 32.33 33.02 1128100 32.4022 up down incorrect
OTLK.US Outlook Therapeutics Inc 20251118 0 1.8 2.01 1.679 1.91 7389006 1.91 up up correct
OTLY.US Oatly Group AB 20251118 0 12.45 12.73 12.12 12.39 68383 12.39 down down correct
OTRKP.US Ontrak Inc 20251118 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251118 0 82.06 82.356 81.5 81.95 249938 81.4055 down down correct
OVBC.US Ohio Valley Banc Corp 20251118 0 35.74 35.75 34.81 35.56 7141 35.3626 down up incorrect
OVID.US Ovid Therapeutics Inc 20251118 0 1.28 1.33 1.24 1.32 1184690 1.32 up down incorrect
OVLY.US Oak Valley Bancorp 20251118 0 29.12 29.12 27.89 27.89 5590 27.5627 down up incorrect
OWSCX.US OWSCX 20251118 0 19.47 19.47 19.47 19.47 0 19.0232
OXBR.US Oxbridge Re Holdings Limited 20251118 0 1.29 1.29 1.12 1.21 65418 1.21 down down correct
OXLC.US Oxford Lane Capital Corp 20251118 0 13.65 13.7 13.22 13.26 2442300 12.0644 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251118 0 24.17 24.25 23.82 24.18 22900 23.7576 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20251118 0 24.38 24.445 24.36 24.445 1400 24.0604 up down incorrect
OXSQ.US Oxford Square Capital Corp 20251118 0 1.86 1.89 1.835 1.89 464089 1.7881 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251118 0 23.687 23.687 23.687 23.687 500 23.3514
OZK.US Bank OZK 20251118 0 42.43 43.2399 42.37 43 1204162 42.5877 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251118 0 16.46 16.662 16.46 16.55 15300 16.2645 up up correct
PAA.US Plains All American Pipeline L.P 20251118 0 16.74 16.9955 16.74 16.9 1919018 16.5417 up up correct
PAAS.US Pan American Silver Corp 20251118 0 37.64 38.25 37.01 38.07 3590400 37.8256 up up correct
PACB.US Pacific Biosciences of California Inc 20251118 0 1.55 1.67 1.5235 1.65 6148001 1.65 up up correct
PAGP.US Plains GP Holdings L.P 20251118 0 17.65 17.88 17.65 17.85 1028083 17.4921 up down incorrect
PAHC.US Phibro Animal Health Corporation 20251118 0 44.66 45 43.005 43.38 514457 43.1633 down up incorrect
PALI.US Palisade Bio Inc 20251118 0 2.03 2.19 2 2.07 2892400 2.07 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251118 0 6.62 6.65 6.39 6.53 404304 6.4485 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251118 0 202.5 203.99 199.81 201 5373225 201 down down correct
PASG.US Passage Bio Inc 20251118 0 8.93 9.236 8.35 8.52 121700 8.52 down down correct
PATK.US Patrick Industries Inc 20251118 0 96 98.05 95.25 97.78 338300 97.021 up up correct
PAVM.US PAVmed Inc 20251118 0 0.39 0.3981 0.342 0.38 13575 11.4 down down correct
PAX.US Patria Investments Limited 20251118 0 14.39 14.91 14.33 14.78 574300 14.6216 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251118 0 5.35 5.44 5.325 5.35 2452457 5.35
PAYS.US PaySign Inc 20251118 0 5 5.11 4.97 4.99 342719 4.99 down down correct
PAYX.US Paychex Inc 20251118 0 110.48 111.34 109.07 109.96 2553060 108.8283 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251118 0 20.02 20.35 20.02 20.27 1974 20.27 up up correct
PBFS.US Pioneer Bancorp Inc 20251118 0 13.147 13.285 13.12 13.23 9486 13.23 up up correct
PBLA.US Panbela Therapeutics Inc 20251118 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251118 0 4.97 5.09 4.862 5.06 528409 5.06 up up correct
PCAR.US PACCAR Inc 20251118 0 94.39 98.35 94 97 5004700 95.5333 up up correct
PCB.US PCB Bancorp 20251118 0 21.18 21.37 21.08 21.08 17300 20.8774 down down correct
PCH.US PotlatchDeltic Corporation 20251118 0 38.48 38.49 37.92 38.21 833800 37.7831 down down correct
PCRX.US Pacira BioSciences Inc 20251118 0 23.85 24.58 23.62 24.39 571535 24.39 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251118 0 0.273 0.31 0.273 0.306 62752 7.65 up up correct
PCT.US PureCycle Technologies Inc 20251118 0 8.392 8.76 8.19 8.6 4526906 8.6 up up correct
PCTTU.US PureCycle Technologies Inc 20251118 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251118 0 1.4 1.4 1.3 1.35 3081 1.35 down up incorrect
PCTY.US Paylocity Holding Corporation 20251118 0 145.68 146.32 143.05 144.91 396005 144.91 down up incorrect
PCVX.US Vaxcyte Inc 20251118 0 48.035 49.83 47.5933 49.53 2136997 49.53 up down incorrect
PCYO.US Pure Cycle Corporation 20251118 0 11.02 11.06 10.985 11.03 38294 11.03 up up correct
PDD.US Pinduoduo Inc 20251118 0 123.18 123.8 118.87 119.58 20642300 119.58 down down correct
PDEX.US Pro 20251118 0 30.305 30.79 29.155 30.34 46324 30.34 up up correct
PDFS.US PDF Solutions Inc 20251118 0 24.64 24.9939 23.55 23.97 242283 23.97 down down correct
PDLB.US PDL Community Bancorp 20251118 0 15.09 15.29 14.95 15.09 32371 15.09
PDSB.US PDS Biotechnology Corporation 20251118 0 0.79 0.8393 0.765 0.7889 492738 0.7889 down down correct
PDSKX.US PDSKX 20251118 0 27.17 27.17 27.17 27.17 0 26.9188
PDSRX.US PDSRX 20251118 0 26.96 26.96 26.96 26.96 0 26.7108
PDSYX.US PDSYX 20251118 0 27.54 27.54 27.54 27.54 0 27.289
PEB.US PH 20251118 0 17.65 17.65 17.09 17.25 33854 16.909 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251118 0 29.61 29.61 29.31 29.31 5144 28.8352 down down correct
PEBO.US Peoples Bancorp Inc 20251118 0 28.43 28.625 28.25 28.31 151894 27.9531 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251118 0 34.43 34.87 34.27 34.79 548723 34.4773 up down incorrect
PEGA.US Pegasystems Inc 20251118 0 54.14 55.12 53.47 54.24 1218037 54.2128 up down incorrect
PENN.US Penn National Gaming Inc 20251118 0 13.25 13.99 13.2437 13.76 5398913 13.76 up up correct
PEP.US PepsiCo Inc 20251118 0 148.3 149.83 147.45 148.77 10821500 146.0244 up up correct
PERI.US Perion Network Ltd 20251118 0 9.6 9.83 9.52 9.79 344577 9.79 up down incorrect
PESI.US Perma 20251118 0 12.02 12.25 11.8 11.93 127544 11.93 down down correct
PETS.US PetMed Express Inc 20251118 0 1.95 1.97 1.855 1.86 135012 1.86 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251118 0 1.15 1.17 1.06 1.12 24108 1.12 down down correct
PETZ.US TDH Holdings Inc 20251118 0 1.04 1.0568 1 1 7674 1 down down correct
PFALX.US PFALX 20251118 0 7.17 7.17 7.17 7.17 0 6.8773
PFBC.US Preferred Bank 20251118 0 89.15 91.47 88.89 89.92 48000 89.1715 up up correct
PFFLX.US PFFLX 20251118 0 7.17 7.17 7.17 7.17 0 6.8831
PFG.US Principal Financial Group Inc 20251118 0 80.41 82.83 80 82.19 1041520 81.42 up up correct
PFIS.US Peoples Financial Services Corp 20251118 0 46.22 46.9 46.22 46.88 24219 45.7799 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251118 0 8.89 9.01 8.82 8.99 920200 8.6937 up up correct
PFX.US Phenixfin Corporation 20251118 0 42.4854 42.5 42.4854 42.5 665 42.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251118 0 23.44 23.44 23.44 23.44 0 23.1174
PGC.US Peapack 20251118 0 24.85 25.47 24.78 25.37 85455 25.333 up up correct
PGEN.US Precigen Inc 20251118 0 4.92 5 4.76 4.85 4383100 4.85 down down correct
PGNY.US Progyny Inc 20251118 0 26.36 26.53 25.56 25.85 1902200 25.85 down down correct
PHAR.US Pharming Group NV 20251118 0 16.37 16.37 15.8122 15.91 10592 15.91 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251118 0 14.12 15.28 14.12 15 1232859 15 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251118 0 1.3 1.31 1.205 1.27 489122 1.27 down up incorrect
PHUN.US Phunware Inc 20251118 0 2.02 2.08 2 2.03 149600 2.03 up down incorrect
PHVS.US Pharvaris N.V 20251118 0 24.68 25.04 23.94 23.97 206262 23.97 down up incorrect
PI.US Impinj Inc 20251118 0 141.88 146.23 139.44 144.86 430100 144.86 up down incorrect
PIIVX.US PIIVX 20251118 0 43.5 43.5 43.5 43.5 0 43.5
PINC.US Premier Inc 20251118 0 28.22 28.22 28.18 28.2 1070145 28.2 down down correct
PKBK.US Parke Bancorp Inc 20251118 0 21.48 21.48 21.11 21.18 17463 21.0277 down up incorrect
PKOH.US Park 20251118 0 19.09 19.37 18.6901 18.74 21535 18.6464 down down correct
PLAB.US Photronics Inc 20251118 0 20.5 20.84 20.45 20.6 452586 20.6 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251118 0 14.3 14.48 13.97 14.24 1038332 14.24 down down correct
PLBC.US Plumas Bancorp 20251118 0 42 42 41.3 41.61 3500 41.3475 down down correct
PLBY.US PLBY Group Inc 20251118 0 1.6 1.7 1.57 1.69 334838 1.69 up up correct
PLCE.US The Children's Place Inc 20251118 0 7.63 7.92 7.26 7.28 407054 7.28 down down correct
PLMR.US Palomar Holdings Inc 20251118 0 128.52 130.8 127.875 129.62 187200 129.62 up up correct
PLPC.US Preformed Line Products Company 20251118 0 192 196.9 192 192 84809 191.8097
PLRX.US Pliant Therapeutics Inc 20251118 0 1.65 1.655 1.505 1.57 1285492 1.57 down down correct
PLSE.US Pulse Biosciences Inc 20251118 0 13.75 13.75 12.91 13.58 321287 13.58 down down correct
PLTK.US Playtika Holding Corp 20251118 0 3.88 3.97 3.86 3.96 1022000 3.8627 up up correct
PLUG.US Plug Power Inc 20251118 0 2 2.29 1.99 2.14 172298594 2.14 up up correct
PLUS.US ePlus inc 20251118 0 87.17 89.03 86.81 88.25 152630 87.728 up up correct
PLXS.US Plexus Corp 20251118 0 136.9 139.255 135.13 137.08 128843 137.08 up down incorrect
PMAAX.US PMAAX 20251118 0 10.16 10.16 10.16 10.16 0 10.0288
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251118 0 0.8 0.8065 0.7304 0.753 30544 0.753 down down correct
PMFLX.US PMFLX 20251118 0 10.16 10.16 10.16 10.16 0 10.0128
PMT.US PC 20251118 0 19.1639 19.18 19.1 19.1585 7912 18.3289 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251118 0 12.3 12.77 12.08 12.5 73640 12.5 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251118 0 1.39 1.41 1.37 1.4 216922 1.4 up up correct
PNBK.US Patriot National Bancorp Inc 20251118 0 1.1 1.17 1.1 1.17 218000 1.17 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251118 0 83.83 86.74 83.83 86.23 979217 85.8018 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251118 0 24.9001 25.2 24.9001 25.2 7510 25.2 up up correct
PNNT.US PennantPark Investment Corporation 20251118 0 6.2 6.28 6.15 6.28 499900 6.0193 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251118 0 135.95 144.68 134.2 144.5 25072 144.5 up up correct
PNTG.US The Pennant Group Inc 20251118 0 26.42 26.68 25.74 26.09 311447 26.09 down down correct
POAI.US Predictive Oncology Inc 20251118 0 5.82 6.17 5.5 6.03 60903 6.03 up up correct
PODD.US Insulet Corporation 20251118 0 327.84 335.87 324.97 333.47 654926 333.47 up up correct
POLA.US Polar Power Inc 20251118 0 2.81 2.9 2.81 2.85 14836 2.85 up up correct
POOL.US Pool Corporation 20251118 0 235.01 241.81 233.06 240.24 990775 240.24 up up correct
POW.US Powered Brands 20251118 0 19.53 19.77 19.451 19.65 9900 19.6124 up up correct
POWI.US Power Integrations Inc 20251118 0 31.8 32.63 31.65 31.83 1256200 31.4915 up up correct
POWL.US Powell Industries Inc 20251118 0 312.88 328.04 308.1 321.66 300366 321.238 up up correct
POWW.US AMMO Inc 20251118 0 1.89 1.925 1.84 1.86 335820 1.86 down down correct
POWWP.US AMMO Inc 20251118 0 24.04 24.45 24.04 24.45 8700 23.3739 up up correct
PPBT.US Purple Biotech Ltd 20251118 0 0.728 0.87 0.72 0.801 57790 8.01 up up correct
PPC.US Pilgrim's Pride Corporation 20251118 0 37.22 37.6 37.02 37.48 733344 37.48 up up correct
PPIH.US Perma 20251118 0 23.52 23.9277 23.08 23.42 51817 23.42 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20251118 0 3.4 3.511 3.25 3.44 83772 3.44 up up correct
PPTA.US Midas Gold Corp. 20251118 0 22.35 23.59 22.04 23.3 3270100 23.3 up up correct
PRAA.US PRA Group Inc 20251118 0 15.97 16.395 15.93 16.36 402473 16.36 up up correct
PRAX.US Praxis Precision Medicines Inc 20251118 0 194.82 195.58 181.74 184.13 707800 184.13 down down correct
PRCH.US Porch Group Inc 20251118 0 9.3 9.69 9.29 9.43 1643386 9.43 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251118 0 28.91 29.22 28.28 28.4 1883000 28.4 down up incorrect
PRDO.US Perdoceo Education Corporation 20251118 0 30.15 31.04 29.41 29.64 971600 29.3483 down up incorrect
PRFX.US PainReform Ltd 20251118 0 0.9059 0.9113 0.8301 0.837 9845 4.185 down down correct
PRGS.US Progress Software Corporation 20251118 0 39.55 40.24 39 39.9 791959 39.9 up up correct
PRIM.US Primoris Services Corporation 20251118 0 115.05 120.895 114.262 118.41 948877 118.3338 up up correct
PRIVX.US Sharespost 100 Fund 20251118 0 42.7 42.7 42.7 42.7 0 42.7
PRLD.US Prelude Therapeutics Incorporated 20251118 0 1.63 1.73 1.55 1.68 682597 1.68 up up correct
PRLVX.US PRLVX 20251118 0 41.88 41.88 41.88 41.88 0 41.88
PROF.US Profound Medical Corp 20251118 0 6.46 6.486 6.095 6.23 91513 6.23 down down correct
PROV.US Provident Financial Holdings Inc 20251118 0 15.305 15.39 15.01 15.01 9569 14.881 down down correct
PRPH.US ProPhase Labs Inc 20251118 0 0.2719 0.2799 0.24 0.2581 57011 2.581 down up incorrect
PRPL.US Purple Innovation Inc 20251118 0 0.685 0.7328 0.685 0.6956 156948 0.6956 up down incorrect
PRPO.US Precipio Inc 20251118 0 21.388 23.45 20.21 23.38 35078 23.38 up up correct
PRQR.US ProQR Therapeutics N.V 20251118 0 2.05 2.16 1.99 2.08 330080 2.08 up up correct
PRTA.US Prothena Corporation plc 20251118 0 10.18 10.42 9.96 10.36 427945 10.36 up up correct
PRTC.US PureTech Health plc 20251118 0 15.76 15.82 15.7 15.7 2301 15.7 down up incorrect
PRTH.US Priority Technology Holdings Inc 20251118 0 5.32 5.395 5.08 5.19 846704 5.19 down up incorrect
PRTS.US CarParts.com Inc 20251118 0 0.481 0.4946 0.48 0.4829 348656 0.4829 up up correct
PRVA.US Privia Health Group Inc 20251118 0 23.19 23.61 23.02 23.13 643444 23.13 down down correct
PSA.US PQ 20251118 0 15.88 16.0089 15.86 15.93 61730 15.6849 up up correct
PSEC.US Prospect Capital Corporation 20251118 0 2.72 2.795 2.6919 2.75 4645222 2.5721 up up correct
PSHG.US Performance Shipping Inc 20251118 0 2.15 2.19 2.05 2.19 127800 2.19 up up correct
PSMT.US PriceSmart Inc 20251118 0 115.7 117.06 114.85 116.04 102243 115.5182 up up correct
PSNL.US Personalis Inc 20251118 0 7.37 7.8782 7.11 7.62 1004570 7.62 up up correct
PSTV.US Plus Therapeutics Inc 20251118 0 0.48 0.52 0.48 0.51 2800500 0.51 up up correct
PT.US Pintec Technology Holdings Limited 20251118 0 0.97 0.99 0.95 0.96 13100 0.96 down up incorrect
PTC.US PTC Inc 20251118 0 174.21 175.66 172.1 173.07 927635 173.07 down up incorrect
PTCT.US PTC Therapeutics Inc 20251118 0 75.04 77.455 74.02 76.69 978905 76.69 up down incorrect
PTEN.US Patterson 20251118 0 5.7 5.91 5.65 5.79 9650500 5.6432 up up correct
PTGX.US Protagonist Therapeutics Inc 20251118 0 84.77 86.36 83.79 84.39 778785 84.39 down down correct
PTIX.US Protagenic Therapeutics Inc 20251118 0 2.03 2.24 1.993 2.2 26547 2.2 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251118 0 0.0264 0.0275 0.0264 0.0275 633 0.0275 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251118 0 4.64 4.7385 4.595 4.7 1816513 4.7 up up correct
PTON.US Peloton Interactive Inc 20251118 0 7 7.23 6.935 7.11 8162418 7.11 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251118 0 0.016 0.016 0.012 0.014 231000 0.014 down down correct
PUBM.US PubMatic Inc 20251118 0 9.07 9.39 9.07 9.305 755436 9.305 up up correct
PUCK.US Goal Acquisitions Corp 20251118 0 11 11 11 11 900 11
PUCKU.US Goal Acquisitions Corp 20251118 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251118 0 4.85 4.85 4.5 4.5 7438 4.5 down down correct
PWP.US Perella Weinberg Partners 20251118 0 17.03 17.74 17.03 17.49 939875 17.433 up up correct
PXLW.US Pixelworks Inc 20251118 0 5.88 6.3 5.8 6.2 81000 6.2 up up correct
PXS.US Pyxis Tankers Inc 20251118 0 2.66 2.71 2.65 2.67 11598 2.67 up up correct
PYPD.US PolyPid Ltd 20251118 0 3.67 3.67 3.55 3.64 41700 3.64 down down correct
PYPL.US PayPal Holdings Inc 20251118 0 61.39 61.64 60.47 60.7 18446650 60.3772 down down correct
PYXS.US Pyxis Oncology Inc. 20251118 0 4.62 4.86 4.48 4.72 530143 4.72 up down incorrect
PZZA.US Papa John's International Inc 20251118 0 39.88 41.085 39.78 41.03 901647 40.4858 up down incorrect
QCOM.US QUALCOMM Incorporated 20251118 0 164.89 166.79 161.39 165.06 11073200 163.1732 up down incorrect
QCRH.US QCR Holdings Inc 20251118 0 75.67 76.49 74.91 75.96 77802 75.9066 up down incorrect
QDEL.US Quidel Corporation 20251118 0 20.89 21.6 20.31 21.28 1352144 21.28 up up correct
QFIN.US 360 DigiTech Inc 20251118 0 21.93 22.88 21.93 22.42 2240297 22.42 up up correct
QH.US Quhuo Limited 20251118 0 0.98 1.06 0.93 1.04 192100 1.04 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251118 0 2.23 2.295 2.2 2.25 254800 2.25 up up correct
QLGN.US Qualigen Therapeutics Inc 20251118 0 2.98 3.3358 2.86 3.21 373839 3.21 up up correct
QLYS.US Qualys Inc 20251118 0 138.92 140.38 137.51 138.55 318062 138.55 down down correct
QMCO.US Quantum Corporation 20251118 0 7.29 7.81 7.26 7.71 623300 7.71 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251118 0 17.17 19.3 16.097 19.24 166300 19.24 up down incorrect
QNST.US QuinStreet Inc 20251118 0 13.33 13.56 13.25 13.5 471065 13.5 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251118 0 27.27 27.33 26.81 26.88 132900 26.3422 down up incorrect
QRHC.US Quest Resource Holding Corporation 20251118 0 1.71 1.73 1.61 1.61 151780 1.61 down down correct
QRVO.US Qorvo Inc 20251118 0 81 81.96 80.23 81.14 959669 81.14 up down incorrect
QSI.US Quantum 20251118 0 1.28 1.35 1.23 1.27 5006800 1.27 down down correct
QSIAW.US Quantum 20251118 0 0.3088 0.3088 0.29 0.2922 6263 0.2922 down down correct
QTRX.US Quanterix Corporation 20251118 0 5.49 5.725 5.43 5.62 819252 5.62 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251118 0 11.29 13.07 11.24 12.34 64754859 12.34 up up correct
QUIK.US QuickLogic Corporation 20251118 0 5.86 5.96 5.6901 5.87 165115 5.87 up up correct
QURE.US uniQure N.V 20251118 0 29.75 30.62 28.42 29.71 1870741 29.71 down down correct
RAIL.US FreightCar America Inc 20251118 0 7.72 7.72 7.45 7.45 207048 7.45 down up incorrect
RAIN.US Rain Therapeutics Inc 20251118 0 5.06 5.53 4.17 4.46 77700 4.46 down up incorrect
RAND.US Rand Capital Corporation 20251118 0 13.925 14 13.8501 13.99 1663 13.2905 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251118 0 1.89 1.98 1.81 1.86 1824100 1.86 down down correct
RAPT.US RAPT Therapeutics Inc 20251118 0 28.07 28.86 27.95 28.28 356600 28.28 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251118 0 32.38 33.21 31.85 32.83 930017 32.83 up up correct
RAVE.US RAVE Restaurant Group Inc 20251118 0 3 3.19 2.98 3.04 98787 3.04 up up correct
RBB.US RBB Bancorp 20251118 0 18.5 18.89 18.5 18.61 32241 18.465 up up correct
RBBN.US Ribbon Communications Inc 20251118 0 3 3.02 2.78 2.79 828300 2.79 down down correct
RBCAA.US Republic Bancorp Inc 20251118 0 65.13 65.845 63.965 65.11 16530 64.7177 down down correct
RBCN.US Rubicon Technology Inc 20251118 0 2.95 3.48 2.9 3.17 4600 3.17 up up correct
RBKB.US Rhinebeck Bancorp Inc 20251118 0 9.816 9.9 9.73 9.79 3502 9.79 down down correct
RCAT.US Red Cat Holdings Inc 20251118 0 6.53 7.12 6.5 7.09 9940700 7.09 up up correct
RCEL.US AVITA Medical Inc 20251118 0 3.9 4.04 3.8 3.95 285500 3.95 up up correct
RCILX.US RCILX 20251118 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251118 0 2.9 3.04 2.85 2.94 3495837 2.94 up up correct
RCKY.US Rocky Brands Inc 20251118 0 30.03 30.03 28.74 29.23 85251 28.9811 down up incorrect
RCMT.US RCM Technologies Inc 20251118 0 19.04 19.85 18.95 18.95 54744 18.95 down down correct
RCON.US Recon Technology Ltd 20251118 0 1.25 1.355 1.23 1.27 5991 1.27 up up correct
RDCM.US RADCOM Ltd 20251118 0 12.65 13 12.65 12.67 30800 12.67 up up correct
RDHL.US RedHill Biopharma Ltd 20251118 0 1.06 1.08 1.02 1.06 50713 1.06
RDI.US Reading International Inc 20251118 0 1.23 1.3 1.21 1.27 26466 1.27 up up correct
RDIB.US Reading International Inc 20251118 0 11.28 12.295 11.28 12.295 3504 12.295 up up correct
RDNT.US RadNet Inc 20251118 0 76.7 80.11 75.49 79.16 827504 79.16 up down incorrect
RDVT.US Red Violet Inc 20251118 0 54.03 54.25 52.45 53.64 68622 53.64 down down correct
RDWR.US Radware Ltd 20251118 0 22.25 22.63 22.03 22.44 156459 22.44 up up correct
REAL.US The RealReal Inc 20251118 0 13.87 14.58 13.6 13.66 4138778 13.66 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251118 0 3.61 3.695 3.59 3.65 862206 3.65 up up correct
REE.US REE Automotive Ltd. 20251118 0 0.746 0.86 0.7335 0.85 110307 0.85 up up correct
REED.US Reed's Inc 20251118 0 7.19 7.19 6.4 6.4 5396 6.4 down down correct
REFR.US Research Frontiers Incorporated 20251118 0 1.58 1.72 1.58 1.7 23321 1.7 up up correct
REG.US Regency Centers Corporation 20251118 0 69.49 69.82 69.09 69.49 799351 68.7157
REGN.US Regeneron Pharmaceuticals Inc 20251118 0 702.51 727.97 699.22 725.34 1368700 723.5613 up up correct
REKR.US Rekor Systems Inc 20251118 0 1.89 2.01 1.84 2 3374300 2 up up correct
RELI.US Reliance Global Group Inc 20251118 0 0.67 0.7642 0.6654 0.7462 249049 0.7462 up up correct
RELIW.US Reliance Global Group Inc 20251118 0 0.031 0.04 0.0297 0.0356 11718 0.0356 up up correct
RELL.US Richardson Electronics Ltd 20251118 0 10 10.5125 9.912 9.94 67225 9.885 down down correct
RELY.US Remitly Global Inc. Common Stock 20251118 0 12.52 12.99 12.52 12.8 5186967 12.8 up up correct
REPL.US Replimune Group Inc 20251118 0 8.7 9 8.5 8.74 1762066 8.74 up up correct
RETO.US ReTo Eco 20251118 0 2.66 2.98 2.66 2.98 4294 2.98 up up correct
REYN.US Reynolds Consumer Products Inc 20251118 0 24.03 24.07 23.54 24 809400 23.7631 down up incorrect
RFIL.US RF Industries Ltd 20251118 0 6.22 6.49 6.1501 6.32 74566 6.32 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251118 0 12.6 13.48 12.6 13.09 67900 13.09 up up correct
RGCO.US RGC Resources Inc 20251118 0 21.56 22.07 21.56 21.81 7948 21.5955 up up correct
RGEN.US Repligen Corporation 20251118 0 147.74 153.73 146.555 153.06 523860 153.06 up up correct
RGLD.US Royal Gold Inc 20251118 0 186.1 187.34 183.31 185.5 849575 185.1036 down down correct
RGNX.US REGENXBIO Inc 20251118 0 11.01 11.49 10.7 11.25 528279 11.25 up up correct
RGP.US Resources Connection Inc 20251118 0 4.64 4.86 4.61 4.74 511900 4.6547 up up correct
RIBT.US RiceBran Technologies 20251118 0 0.0001 0.0001 0.0001 0.0001 940 0.0001
RICK.US RCI Hospitality Holdings Inc 20251118 0 23.05 23.48 22.6 23.26 96500 23.2008 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251118 0 42.01 46.31 41.03 46.22 960527 46.22 up up correct
RILY.US B. Riley Financial Inc 20251118 0 4.94 5.16 4.87 5.04 418981 5.04 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251118 0 23.74 24.2 23.74 23.9 5805 23.5697 up up correct
RILYN.US B. Riley Financial Inc 20251118 0 19.5 19.96 19.39 19.64 19100 19.3003 up up correct
RILYP.US B. Riley Financial Inc 20251118 0 5.39 5.39 5.01 5.01 5900 5.01 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251118 0 12.69 12.8 12.28 12.8 16400 12.5157 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251118 0 9.89 10.21 9.89 10.0824 12155 9.8631 up up correct
RIOT.US Riot Blockchain Inc 20251118 0 13.63 14.24 13.455 13.94 18309400 13.94 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251118 0 14.68 15.33 14.4 14.99 40761500 14.99 up up correct
RKDA.US Arcadia Biosciences Inc 20251118 0 3.7 3.8 3.66 3.71 17300 3.71 up up correct
RKLB.US Rocket Lab USA Inc. 20251118 0 42.22 43.61 41.23 42.78 16982000 42.78 up up correct
RLAY.US Relay Therapeutics Inc 20251118 0 6.57 6.68 6.25 6.51 2632784 6.51 down down correct
RLMD.US Relmada Therapeutics Inc 20251118 0 3.935 4.39 3.7249 4.27 753501 4.27 up up correct
RLYB.US Rallybio Corporation Common Stock 20251118 0 0.61 0.6304 0.6 0.6264 9019 5.0112 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251118 0 13.07 13.169 13.005 13.13 12800 12.8524 up down incorrect
RMBS.US Rambus Inc 20251118 0 89.3 90.39 87.1 87.7 1728426 87.7 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251118 0 1.52 1.66 1.5 1.57 14659 1.57 up up correct
RMNI.US Rimini Street Inc 20251118 0 3.77 3.84 3.69 3.8 337537 3.8 up up correct
RMR.US The RMR Group Inc 20251118 0 15.17 15.37 15.06 15.21 142029 14.7836 up up correct
RMTI.US Rockwell Medical Inc 20251118 0 0.87 0.897 0.8601 0.8752 252431 0.8752 up up correct
RNA.US Avidity Biosciences Inc 20251118 0 70.73 70.855 70.46 70.85 3049321 70.85 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251118 0 9.2 9.39 8.99 9.03 12316 9.03 down down correct
RNST.US Renasant Corporation 20251118 0 33.36 33.79 33.155 33.48 534499 33.2737 up down incorrect
RNW.US Renew Energy Global PLC 20251118 0 7.43 7.525 7.43 7.5 1250244 7.5 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251118 0 0.0112 0.0179 0.0101 0.0143 55406 0.0143 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251118 0 0.865 0.865 0.76 0.782 262400 0.782 down down correct
ROAD.US Construction Partners Inc 20251118 0 103.03 106.12 102.4 105.31 326463 105.31 up up correct
ROCK.US Gibraltar Industries Inc 20251118 0 46.69 48.23 46.16 47.24 596663 47.24 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251118 0 20.44 20.705 20.1 20.52 4621700 20.52 up down incorrect
ROKU.US Roku Inc 20251118 0 95.09 96.455 92.823 95.27 2972162 95.27 up up correct
ROOT.US Root Inc 20251118 0 75.8 78.95 74.5 76.31 470600 76.31 up up correct
ROST.US Ross Stores Inc 20251118 0 159 161.29 158.49 159.9 2285658 159.5366 up up correct
RPAY.US Repay Holdings Corporation 20251118 0 3.35 3.37 3.245 3.33 1448967 3.33 down down correct
RPD.US Rapid7 Inc 20251118 0 13.31 13.53 13.2113 13.47 1023723 13.47 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251118 0 4.08 4.42 3.89 4.36 141912 4.36 up up correct
RPRX.US Royalty Pharma plc 20251118 0 39.04 39.51 38.985 39.46 2421652 39.2544 up up correct
RPTX.US Repare Therapeutics Inc 20251118 0 2.22 2.3 2.17 2.23 1768031 2.23 up up correct
RRBI.US Red River Bancshares Inc 20251118 0 65.27 66.05 64.9 65.46 25900 65.3208 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251118 0 4.01 4.15 3.93 4.08 127945 4.08 up up correct
RRR.US Red Rock Resorts Inc 20251118 0 53.66 55.63 53.03 55.28 1091000 54.2113 up up correct
RSSS.US Research Solutions Inc 20251118 0 2.83 2.83 2.72 2.8 56190 2.8 down down correct
RSVR.US Reservoir Media Inc 20251118 0 7.39 7.545 7.29 7.4 116933 7.4 up up correct
RSVRW.US Reservoir Media Management Inc 20251118 0 0.197 0.29 0.197 0.261 9200 0.261 up up correct
RUN.US Sunrun Inc 20251118 0 18.18 20.01 18.15 19.22 11822610 19.22 up up correct
RUSHA.US Rush Enterprises Inc 20251118 0 46.71 47.82 46.42 47.52 429128 47.3952 up up correct
RUSHB.US Rush Enterprises Inc 20251118 0 48.03 49.08 48 48.15 49542 48.0103 up up correct
RVMD.US Revolution Medicines Inc 20251118 0 68.97 70.92 67.86 70.58 2626800 70.58 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251118 0 0.4849 0.54 0.48 0.5317 3079689 0.5317 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251118 0 0.0205 0.0222 0.0205 0.0222 8124 0.0222 up down incorrect
RVSB.US Riverview Bancorp Inc 20251118 0 5.05 5.2 5.05 5.08 83737 5.0599 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20251118 0 9.22 9.305 9.01 9.09 685542 9.09 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20251118 0 4.025 4.25 3.96 4.16 25782971 4.16 up up correct
RXST.US RxSight Inc. Common Stock 20251118 0 9.83 9.9 9.45 9.6 648348 9.6 down down correct
RXT.US Rackspace Technology Inc 20251118 0 1.11 1.13 1.07 1.11 1040303 1.11
RYAAY.US Ryanair Holdings plc 20251118 0 60.98 62.21 60.755 61.53 896260 61.1247 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251118 0 100.07 102.605 99.44 100.51 777192 100.51 up up correct
RZB.US Reinsurance Group of America Incorporated 20251118 0 24.9 25.05 24.9 25.03 18849 24.3212 up up correct
RZLT.US Rezolute Inc 20251118 0 10.13 10.27 9.79 10.16 915385 10.16 up up correct
SABR.US Sabre Corporation 20251118 0 1.68 1.72 1.66 1.69 5007527 1.69 up up correct
SABS.US SAB Biotherapeutics Inc 20251118 0 3.44 3.97 3.425 3.91 325762 3.91 up up correct
SABSW.US SAB Biotherapeutics Inc 20251118 0 0.0268 0.0299 0.0242 0.0243 50062 0.0243 down down correct
SAFT.US Safety Insurance Group Inc 20251118 0 76.38 76.97 76.17 76.17 51857 74.3564 down down correct
SAIA.US Saia Inc 20251118 0 261.46 267.9 257.78 261.48 371893 261.48 up up correct
SALM.US Salem Media Group Inc 20251118 0 0.52 0.55 0.52 0.5402 30938 0.5402 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251118 0 13.41 13.74 13.41 13.55 25824 13.3662 up up correct
SANA.US Sana Biotechnology Inc 20251118 0 3.61 3.64 3.39 3.53 3639926 3.53 down down correct
SANM.US Sanmina Corporation 20251118 0 156.89 159.3769 155.6779 156.45 441706 156.45 down down correct
SANW.US S&W Seed Company 20251118 0 0.29 0.29 0.2 0.2 47251 0.2 down down correct
SATS.US EchoStar Corporation 20251118 0 67.39 70 66.09 69.74 2226300 69.74 up up correct
SAVA.US Cassava Sciences Inc 20251118 0 2.78 2.85 2.73 2.79 515100 2.79 up up correct
SBAC.US SBA Communications Corporation 20251118 0 197.48 198.54 194.975 197.7 778541 197.7 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251118 0 29.15 29.92 29.02 29.54 600820 29.3677 up up correct
SBET.US Sharplink Gaming Ltd 20251118 0 10.08 10.86 10.06 10.55 9955800 10.55 up up correct
SBFG.US SB Financial Group Inc 20251118 0 19.52 20.23 19.52 19.75 7946 19.6048 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251118 0 16.77 17.03 16.6 16.61 397363 16.3465 down down correct
SBLK.US Star Bulk Carriers Corp 20251118 0 19.15 19.47 19.05 19.3 1414312 19.1964 up up correct
SBNY.US Signature Bank 20251118 0 0.4 0.6 0.35 0.6 5763 0.6 up up correct
SBRA.US Sabra Health Care REIT Inc 20251118 0 18.58 18.88 18.34 18.81 2844817 18.5313 up up correct
SBSI.US Southside Bancshares Inc 20251118 0 28.13 28.84 28.04 28.17 122900 27.5093 up down incorrect
SBUX.US Starbucks Corporation 20251118 0 83.61 83.84 82.34 83.33 7189392 82.7961 down up incorrect
SCHL.US Scholastic Corporation 20251118 0 27.78 28.41 27.685 28.4 151138 28.2402 up up correct
SCKT.US Socket Mobile Inc 20251118 0 1.28 1.28 1.17 1.23 79400 1.23 down down correct
SCOR.US comScore Inc 20251118 0 6.47 6.47 6.31 6.395 6215 6.395 down down correct
SCPS.US Scopus BioPharma Inc 20251118 0 0.0004 0.0004 0.0004 0.0004 2532 0.0004
SCSC.US ScanSource Inc 20251118 0 38.76 39.19 38.3596 38.69 153525 38.69 down down correct
SCVL.US Shoe Carnival Inc 20251118 0 16.48 17.12 16.3301 16.68 445155 16.5492 up up correct
SCYX.US SCYNEXIS Inc 20251118 0 0.57 0.6103 0.57 0.5798 428132 0.5798 up up correct
SDGR.US Schrödinger Inc 20251118 0 17.3 17.5 16.82 17.01 794164 17.01 down up incorrect
SEAC.US SeaChange International Inc 20251118 0 3.26 3.26 3.26 3.26 400 3.26
SEAT.US Vivid Seats Inc. Class A Common Stock 20251118 0 7.51 8.39 7.25 8.23 120600 8.23 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20251118 0 0.039 0.04 0.038 0.038 3000 0.038 down up incorrect
SEDG.US SolarEdge Technologies Inc 20251118 0 34.51 37 33.4101 34.8 4890639 34.8 up up correct
SEED.US Origin Agritech Limited 20251118 0 1.31 1.36 1.2 1.21 187400 1.21 down down correct
SEER.US Seer Inc 20251118 0 2 2 1.96 1.98 173868 1.98 down down correct
SEIC.US SEI Investments Company 20251118 0 78.28 79.21 78 78.27 729688 77.7903 down up incorrect
SELF.US Global Self Storage Inc 20251118 0 5.083 5.19 5.083 5.165 24055 5.0897 up down incorrect
SENEA.US Seneca Foods Corporation 20251118 0 123.45 126.4 121.78 125.78 70573 125.78 up up correct
SENEB.US Seneca Foods Corporation 20251118 0 121.5 121.5 121.5 121.5 0 121.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251118 0 2.98 3.21 2.9595 3.12 17763 3.12 up up correct
SFBC.US Sound Financial Bancorp Inc 20251118 0 44.74 44.74 44.74 44.74 1219 44.5272
SFBS.US ServisFirst Bancshares Inc 20251118 0 68.02 69.4254 67.2 68.29 207507 67.9285 up up correct
SFIX.US Stitch Fix Inc 20251118 0 4.07 4.15 4 4.06 2025313 4.06 down down correct
SFM.US Sprouts Farmers Market Inc 20251118 0 82.21 82.32 79.87 81.14 2036439 81.14 down down correct
SFNC.US Simmons First National Corporation 20251118 0 17.25 17.49 17.205 17.38 907169 17.1914 up up correct
SFST.US Southern First Bancshares Inc 20251118 0 47.18 48.23 47.01 47.92 24692 47.92 up up correct
SGA.US Saga Communications Inc 20251118 0 11.96 11.96 11.94 11.94 1888 11.4624 down down correct
SGBX.US SG Blocks Inc 20251118 0 3.22 3.88 2.91 3.41 14293067 3.41 up down incorrect
SGC.US Superior Group of Companies Inc 20251118 0 8.63 8.81 8.61 8.76 49370 8.6423 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20251118 0 7.03 7.21 6.74 7.14 128269 7.14 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251118 0 7.555 8.49 7.5 7.77 8231000 7.77 up up correct
SGMO.US Sangamo Therapeutics Inc 20251118 0 0.4202 0.4443 0.4201 0.4213 4666462 0.4213 up down incorrect
SGRP.US SPAR Group Inc 20251118 0 0.9769 1 0.95 0.9963 34165 0.9963 up up correct
SGRY.US Surgery Partners Inc 20251118 0 15.01 15.38 14.94 15.18 1700089 15.18 up up correct
SHBI.US Shore Bancshares Inc 20251118 0 15.53 15.67 15.48 15.55 130828 15.4497 up up correct
SHC.US Sotera Health Company 20251118 0 15.24 15.32 14.96 15.23 2354500 15.23 down down correct
SHEN.US Shenandoah Telecommunications Company 20251118 0 9.89 10.095 9.81 10.06 270159 10.06 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251118 0 9.4 9.54 9.1806 9.51 161367 9.3792 up up correct
SHLS.US Shoals Technologies Group Inc 20251118 0 7.79 8.24 7.76 7.98 5476000 7.98 up up correct
SHOO.US Steven Madden Ltd 20251118 0 36.52 37.41 36.2 37.17 742800 36.991 up up correct
SIBN.US SI 20251118 0 17.91 18.605 17.46 18.36 633686 18.36 up down incorrect
SIEB.US Siebert Financial Corp 20251118 0 2.73 2.9 2.7 2.88 8619 2.88 up up correct
SIFY.US Sify Technologies Limited 20251118 0 11.24 12.25 11.24 12.06 115000 12.06 up up correct
SIGA.US SIGA Technologies Inc 20251118 0 5.85 6.02 5.8 5.97 430561 5.97 up up correct
SIGI.US Selective Insurance Group Inc 20251118 0 77.87 78.91 75.65 78.46 303155 78.0756 up up correct
SIGIP.US Selective Insurance Group Inc 20251118 0 17 17.16 17 17.14 4300 16.571 up up correct
SILC.US Silicom Ltd 20251118 0 14.12 14.78 13.95 14.71 21084 14.71 up up correct
SIMO.US Silicon Motion Technology Corporation 20251118 0 84.03 85.845 82 84.54 423745 84.2181 up up correct
SINT.US Sintx Technologies Inc 20251118 0 3.34 3.42 3.1 3.3 71900 3.3 down down correct
SIRI.US Sirius XM Holdings Inc 20251118 0 20.89 21.1 20.25 20.91 6276200 20.6454 up up correct
SISI.US Shineco Inc 20251118 0 0.251 0.261 0.251 0.252 4700 0.252 up up correct
SITM.US SiTime Corporation 20251118 0 263.49 268.76 252.02 255.49 452200 255.49 down down correct
SJ.US Scienjoy Holding Corporation 20251118 0 0.6928 0.7 0.645 0.66 29948 0.66 down down correct
SKIN.US The Beauty Health Company 20251118 0 1.28 1.325 1.25 1.31 354148 1.31 up up correct
SKYT.US SkyWater Technology Inc 20251118 0 16 16.5 15.2 15.71 1959621 15.71 down down correct
SKYW.US SkyWest Inc 20251118 0 92.28 94.57 92.01 93.67 266473 93.67 up up correct
SLAB.US Silicon Laboratories Inc 20251118 0 117.46 118.98 115.725 116.69 269293 116.69 down down correct
SLDB.US Solid Biosciences Inc 20251118 0 4.27 4.73 4.24 4.47 1628540 4.47 up up correct
SLGL.US Sol 20251118 0 35.7 35.9 32.665 35.4 9400 35.4 down down correct
SLGN.US Silgan Holdings Inc 20251118 0 37.34 38.11 37.16 37.92 1453800 37.7287 up up correct
SLM.US SLM Corporation 20251118 0 26.58 27.18 26.58 26.85 2046700 26.5571 up up correct
SLMBP.US SLM Corporation 20251118 0 75.6 75.6 75 75.1575 2903 72.2477 down down correct
SLN.US Silence Therapeutics plc 20251118 0 6.7 6.81 6.54 6.75 215682 6.75 up up correct
SLNG.US Stabilis Solutions Inc 20251118 0 4.75 4.75 4.72 4.72 1100 4.72 down down correct
SLNH.US Soluna Holdings Inc 20251118 0 1.7 2.02 1.7 1.94 4999928 1.94 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251118 0 8.48 8.962 8.147 8.45 16900 8.45 down down correct
SLNO.US Soleno Therapeutics Inc 20251118 0 47.36 49.4 46.455 48.54 1320010 48.54 up up correct
SLP.US Simulations Plus Inc 20251118 0 16.9 16.91 16.03 16.33 310900 16.33 down down correct
SLRC.US SLR Investment Corp 20251118 0 14.91 15.04 14.84 14.98 264151 14.5961 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251118 0 0.9212 0.93 0.83 0.857 1180761 0.857 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20251118 0 1.44 1.65 1.4037 1.59 4879811 1.59 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251118 0 23.948 23.948 23.948 23.948 100 23.9166
SMBC.US Southern Missouri Bancorp Inc 20251118 0 52.74 53.85 52.72 52.965 36011 52.7605 up up correct
SMBK.US SmartFinancial Inc 20251118 0 34.5 35.5 34.5 34.81 53282 34.743 up up correct
SMCI.US Super Micro Computer Inc 20251118 0 34.31 35.78 33.55 34.9 28024910 34.9 up up correct
SMID.US Smith 20251118 0 33.1586 34.0475 32.659 33.03 8609 33.03 down down correct
SMIT.US Schmitt Industries Inc 20251118 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251118 0 19.61 21.7601 19.6 21.51 502422 21.51 up up correct
SMMT.US Summit Therapeutics Inc 20251118 0 16.71 17.18 16.45 16.81 3088800 16.81 up up correct
SMPL.US The Simply Good Foods Company 20251118 0 20.19 20.4 19.61 19.69 1644600 19.69 down down correct
SMSI.US Smith Micro Software Inc 20251118 0 0.613 0.6301 0.57 0.5943 168145 0.5943 down down correct
SMTC.US Semtech Corporation 20251118 0 62.77 64.97 62.11 62.71 2751136 62.71 down down correct
SMTI.US Sanara MedTech Inc 20251118 0 20.89 21.28 20.36 20.9 32200 20.9 up up correct
SNAX.US Stryve Foods Inc 20251118 0 0.004 0.004 0.004 0.004 0 0.004
SNBR.US Sleep Number Corporation 20251118 0 3.63 3.98 3.49 3.92 766970 3.92 up up correct
SNCR.US Synchronoss Technologies Inc 20251118 0 4.8 4.81 4.55 4.6 185400 4.6 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251118 0 11.65 12 11.64 11.96 555640 11.96 up up correct
SND.US Smart Sand Inc 20251118 0 2.75 2.79 2.5 2.72 311924 2.6783 down down correct
SNDL.US Sundial Growers Inc 20251118 0 1.64 1.69 1.62 1.68 1735100 1.68 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251118 0 17.02 17.44 16.9 17.09 1558379 17.09 up up correct
SNES.US SenesTech Inc 20251118 0 2.7 2.8 2.6416 2.76 70272 2.76 up up correct
SNEX.US StoneX Group Inc 20251118 0 84.87 86.285 84 85.12 369109 85.12 up down incorrect
SNFCA.US Security National Financial Corporation 20251118 0 7.75 7.89 7.75 7.79 15152 7.79 up down incorrect
SNGX.US Soligenix Inc 20251118 0 1.3 1.39 1.3 1.37 246800 1.37 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251118 0 3.4 3.65 3.4 3.53 15600 3.53 up up correct
SNPS.US Synopsys Inc 20251118 0 388 389.5999 376.18 383.82 2248296 383.82 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20251118 0 22.81 23.38 22.4 23.177 1300 23.177 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251118 0 8.4 8.85 7.72 8.539 29045 8.539 up down incorrect
SNT.US Senstar Technologies Ltd. 20251118 0 4.62 4.6799 4.28 4.485 17768 4.485 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251118 0 2.1 2.1 2.002 2.09 3400 2.09 down up incorrect
SNY.US Sanofi 20251118 0 50.69 50.94 50.48 50.66 2145400 50.66 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20251118 0 26.51 27 25.71 26.24 66837600 26.24 down up incorrect
SOHO.US Sotherly Hotels Inc 20251118 0 2.15 2.16 2.15 2.16 172880 2.16 up down incorrect
SOHOB.US Sotherly Hotels Inc 20251118 0 17.14 17.218 16.98 16.99 24500 16.99 down down correct
SOHON.US Sotherly Hotels Inc 20251118 0 15.405 15.57 15.405 15.52 2900 15.52 up up correct
SOHOO.US Sotherly Hotels Inc 20251118 0 17.58 17.62 17.45 17.45 31100 17.45 down down correct
SOHU.US Sohu.com Limited 20251118 0 15.43 15.7 15.05 15.25 47765 15.25 down down correct
SONM.US Sonim Technologies Inc 20251118 0 9.45 9.54 9.03 9.22 26000 9.22 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251118 0 5.17 5.45 4.66 4.89 763071 4.89 down down correct
SONO.US Sonos Inc 20251118 0 16.34 16.485 15.925 16.28 1572639 16.28 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251118 0 1.41 1.54 1.41 1.5 69900 1.5 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251118 0 4.01 4.15 4.01 4.09 79677 4.09 up up correct
SOTK.US Sono 20251118 0 4.1599 4.1599 3.93 3.93 10827 3.93 down down correct
SPCB.US SuperCom Ltd 20251118 0 8.47 9.25 8.42 8.69 69861 8.69 up up correct
SPFI.US South Plains Financial Inc 20251118 0 37.06 37.372 36.41 36.52 33000 36.371 down down correct
SPNS.US Sapiens International Corporation N.V 20251118 0 43.14 43.25 43.125 43.23 511034 43.23 up up correct
SPOK.US Spok Holdings Inc 20251118 0 13.11 13.15 12.78 12.89 216148 12.89 down down correct
SPRB.US Spruce Biosciences Inc 20251118 0 104.28 120.55 102.0001 115 245427 115 up down incorrect
SPRO.US Spero Therapeutics Inc 20251118 0 2.4 2.49 2.37 2.47 325366 2.47 up down incorrect
SPSC.US SPS Commerce Inc 20251118 0 79.8 80.24 76.97 78.65 353523 78.65 down up incorrect
SPT.US Sprout Social Inc 20251118 0 9.57 9.72 9.36 9.48 1309048 9.48 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251118 0 1.91 1.97 1.845 1.88 291348 1.88 down down correct
SPWR.US SunPower Corporation 20251118 0 1.56 1.61 1.53 1.58 1229109 1.58 up up correct
SQFT.US Presidio Property Trust Inc 20251118 0 4.6299 4.81 4.4065 4.645 28336 4.645 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251118 0 15.59 15.59 15.51 15.51 1300 15.1201 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251118 0 21.7 22.35 21.66 22.1 1015900 22.1 up up correct
SRAX.US SRAX Inc 20251118 0 0.151 0.151 0.012 0.0155 52140 0.0155 down down correct
SRCE.US 1st Source Corporation 20251118 0 59.68 60.49 59.665 60.1 45838 59.7489 up up correct
SRDX.US Surmodics Inc 20251118 0 42.87 43.0048 41.85 42.98 5342690 42.98 up up correct
SRNE.US Sorrento Therapeutics Inc 20251118 0 0.0055 0.01 0.0055 0.0055 253862 0.0055
SRPT.US Sarepta Therapeutics Inc 20251118 0 17.38 17.7318 16.94 17.44 3717901 17.44 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251118 0 55.14 55.14 55.14 55.14 0 53.6793
SRRK.US Scholar Rock Holding Corporation 20251118 0 36.92 39.99 36.775 39.805 3388854 39.805 up up correct
SRTS.US Sensus Healthcare Inc 20251118 0 3.95 4.08 3.7602 4.04 118029 4.04 up up correct
SRZN.US Surrozen Inc. Common Stock 20251118 0 13.02 13.06 12.75 12.95 47114 12.95 down down correct
SRZNW.US Surrozen Inc. Warrant 20251118 0 0.0141 0.0141 0.0124 0.0139 1740 0.0139 down down correct
SSB.US South State Corporation 20251118 0 84.9 86.72 84.48 86.14 723700 85.655 up up correct
SSBI.US Summit State Bank 20251118 0 10.61 10.7988 10.61 10.7988 700 10.7988 up up correct
SSKN.US STRATA Skin Sciences Inc 20251118 0 1.43 1.44 1.38 1.38 66400 1.38 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251118 0 81.18 81.64 80.41 81.34 1187500 80.7937 up up correct
SSP.US The E.W. Scripps Company 20251118 0 4.355 4.6725 4.21 4.38 2770369 4.38 up up correct
SSRM.US SSR Mining Inc 20251118 0 21.505 21.6545 20.8401 21.26 1500285 21.26 down down correct
SSSS.US SuRo Capital Corp 20251118 0 9.19 9.52 9.17 9.45 208900 9.1863 up up correct
SSTI.US ShotSpotter Inc 20251118 0 6.31 6.575 5.92 6.13 301211 6.13 down down correct
SSYS.US Stratasys Ltd 20251118 0 8.45 8.61 8.38 8.5 666821 8.5 up up correct
STAA.US STAAR Surgical Company 20251118 0 26.54 26.54 25.65 25.67 371754 25.67 down down correct
STAB.US Statera Biopharma Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 41289 0.0001
STBA.US S&T Bancorp Inc 20251118 0 36.97 37.69 36.97 37.56 181833 37.252 up down incorrect
STEP.US StepStone Group Inc 20251118 0 59.65 61.03 59.49 60.14 484300 59.5143 up up correct
STGW.US MDC Partners Inc 20251118 0 4.97 5.145 4.9 5.08 1607705 5.08 up up correct
STIM.US Neuronetics Inc 20251118 0 1.59 1.65 1.39 1.495 6777274 1.495 down down correct
STKL.US SunOpta Inc 20251118 0 3.68 3.75 3.6 3.65 829015 3.65 down down correct
STKS.US The ONE Group Hospitality Inc 20251118 0 1.75 1.91 1.75 1.86 102018 1.86 up up correct
STLD.US Steel Dynamics Inc 20251118 0 153.475 156.765 153.045 154.61 1179112 154.158 up up correct
STNE.US StoneCo Ltd 20251118 0 16.05 16.33 15.91 16 6818062 16 down down correct
STOK.US Stoke Therapeutics Inc 20251118 0 27 29.44 26.465 28.92 1176800 28.92 up up correct
STRA.US Strategic Education Inc 20251118 0 77.24 78.07 75.03 77.82 109592 77.2215 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251118 0 94.87 97.1 94.315 96.39 1395600 93.7552 up up correct
STRL.US Sterling Construction Company Inc 20251118 0 325.37 338 321.739 333.88 601607 333.88 up up correct
STRO.US Sutro Biopharma Inc 20251118 0 0.844 0.9 0.84 0.89 48431 8.9 up up correct
STRR.US Star Equity Holdings Inc 20251118 0 10.11 10.62 10.11 10.31 17600 10.31 up down incorrect
STRRP.US Star Equity Holdings Inc 20251118 0 9.867 10.25 9.81 10.09 10300 9.5949 up down incorrect
STRS.US Stratus Properties Inc 20251118 0 19.17 19.19 18.86 18.95 5014 18.95 down up incorrect
STRT.US Strattec Security Corporation 20251118 0 65.1 67.5 64.4101 66.3 52200 66.3 up down incorrect
STTK.US Shattuck Labs Inc 20251118 0 1.95 2.06 1.94 2.01 89500 2.01 up down incorrect
STX.US Seagate Technology Holdings plc 20251118 0 257.39 261.3599 249.53 253.86 2479436 253.1957 down down correct
SUNS.US SLR Senior Investment Corp 20251118 0 9.56 9.666 9.36 9.38 83700 9.0926 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251118 0 45.11 45.73 44.05 44.9 810558 44.9 down up incorrect
SURG.US SurgePays Inc. Common Stock 20251118 0 1.9 2.01 1.83 1.93 70600 1.93 up down incorrect
SVA.US Sinovac Biotech Ltd 20251118 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251118 0 1.63 1.67 1.58 1.6 1400238 1.5922 down down correct
SVRA.US Savara Inc 20251118 0 4.19 4.285 4.145 4.17 1042390 4.17 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251118 0 0.06 0.06 0.06 0.06 1 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251118 0 2.33 2.4671 2.3 2.3 106245 2.3 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251118 0 0.11 0.111 0.082 0.082 2950 0.082 down down correct
SWBI.US Smith & Wesson Brands Inc 20251118 0 8.25 8.42 8.23 8.36 464900 8.2573 up up correct
SWIM.US Latham Group Inc 20251118 0 6.31 6.5 6.195 6.4 532457 6.4 up up correct
SWKH.US SWK Holdings Corporation 20251118 0 16.42 16.46 16.41 16.42 4800 16.42
SWKS.US Skyworks Solutions Inc 20251118 0 62.06 63.31 61.705 62.32 3130752 61.5798 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251118 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251118 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251118 0 1.33 1.65 1.31 1.6 2880 240 up up correct
SY.US So 20251118 0 3.33 3.51 3.2 3.49 806500 3.49 up up correct
SYBT.US Stock Yards Bancorp Inc 20251118 0 64.48 65.79 63.85 64.27 109467 63.9727 down up incorrect
SYBX.US Synlogic Inc 20251118 0 1.72 1.72 1.61 1.65 35728 1.65 down up incorrect
SYNA.US Synaptics Incorporated 20251118 0 60.87 61.64 59.82 59.85 434680 59.85 down up incorrect
SYPR.US Sypris Solutions Inc 20251118 0 2.05 2.09 2.04 2.09 9529 2.09 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251118 0 0.0005 0.02 0.0005 0.0008 196566 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251118 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251118 0 10.17 10.18 10.17 10.17 2600 10.17
TACT.US TransAct Technologies Incorporated 20251118 0 4.32 4.3538 4.25 4.29 35798 4.29 down up incorrect
TAIT.US Taitron Components Incorporated 20251118 0 1.1 1.14 0.9546 1.01 222593 0.9852 down up incorrect
TAKMX.US TAKMX 20251118 0 8.36 8.36 8.36 8.36 0 8.1986
TALK.US Talkspace Inc 20251118 0 3.16 3.16 2.99 3.11 842153 3.11 down down correct
TALKW.US Talkspace Inc 20251118 0 0.0546 0.0546 0.0381 0.0471 30831 0.0471 down down correct
TANH.US Tantech Holdings Ltd 20251118 0 0.9897 1.04 0.9451 1.02 36168 1.02 up up correct
TAOP.US Taoping Inc 20251118 0 2.06 2.06 1.94 2 6200 2 down down correct
TARA.US Protara Therapeutics Inc 20251118 0 5.53 6.85 5.39 6.75 1648478 6.75 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251118 0 74.07 78.76 73.1 76.97 603600 76.97 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251118 0 11.3 11.46 11.1 11.11 270276 11.11 down down correct
TATT.US TAT Technologies Ltd 20251118 0 38.3 40 37.73 39.12 107700 39.12 up up correct
TAYD.US Taylor Devices Inc 20251118 0 47.03 47.03 46.09 46.09 3300 46.09 down down correct
TBBK.US The Bancorp Inc 20251118 0 59.29 60.43 59.0101 59.67 413771 59.67 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251118 0 3.91 3.96 3.8728 3.94 1987323 3.94 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251118 0 20.03 20.03 19.657 19.72 98600 19.4228 down down correct
TBLT.US ToughBuilt Industries Inc 20251118 0 0.011 0.011 0.011 0.011 687 0.011
TBPH.US Theravance Biopharma Inc 20251118 0 18.24 18.555 17.89 18.49 602121 18.49 up up correct
TC.US TuanChe ADR 20251118 0 17 18.82 17 18.82 1400 18.82 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251118 0 20 20.3 19.97 20.25 5000 20.25 up up correct
TCBI.US Texas Capital Bancshares Inc 20251118 0 82.34 84.19 82.34 83.82 405586 83.82 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251118 0 21 21.22 20.87 20.87 10300 20.1898 down down correct
TCBK.US TriCo Bancshares 20251118 0 44.48 45.24 44.38 44.87 103646 44.2061 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251118 0 15.75 15.768 15.75 15.75 2700 15.6713
TCBX.US Third Coast Bancshares Inc. Common Stock 20251118 0 36.05 36.38 35.73 36.05 48415 36.05
TCCO.US Technical Communications Corporation 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251118 0 23.3 23.4 22.575 23.19 370606 23.19 down down correct
TCOM.US Trip.com Group Limited 20251118 0 70.96 73.5 70.76 72.44 2788299 72.44 up up correct
TCPC.US BlackRock TCP Capital Corp 20251118 0 5.63 5.65 5.555 5.59 652647 5.3519 down down correct
TCRX.US Tscan Therapeutics Inc 20251118 0 0.99 1.04 0.957 0.9901 772306 0.9901 up up correct
TCX.US Tucows Inc 20251118 0 20.025 21.68 20.025 21.485 66713 21.485 up up correct
TDAC.US Trident Acquisitions Corp 20251118 0 10.43 10.43 10.43 10.43 0 10.43
TDACU.US Trident Acquisitions Corp 20251118 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251118 0 18.65 18.9 18.65 18.87 11958 18.5179 up up correct
TDUP.US ThredUp Inc 20251118 0 7.34 7.573 7.21 7.38 1607785 7.38 up up correct
TEAM.US Atlassian Corporation Plc 20251118 0 146.27 149.47 145.2 148.75 2561485 148.75 up up correct
TECH.US Bio 20251118 0 57.905 58.89 57.23 58.15 1726764 58.0719 up up correct
TECTP.US Tectonic Financial Inc 20251118 0 10.95 11.23 10.95 10.99 2400 10.693 up up correct
TELA.US TELA Bio Inc 20251118 0 1.23 1.24 1.11 1.18 479220 1.18 down down correct
TENB.US Tenable Holdings Inc 20251118 0 25.9 26.055 25.625 25.8 1248601 25.8 down down correct
TENX.US Tenax Therapeutics Inc 20251118 0 7.4 8.05 7.3501 7.685 123397 7.685 up up correct
TER.US Teradyne Inc 20251118 0 165.51 167.32 163 163.72 2803700 163.528 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20251118 0 25.27 27.58 25.11 27.56 5335105 27.56 up down incorrect
TFC.US PR 20251118 0 19.14 19.2799 19.13 19.18 72379 18.8875 up up correct
TFSL.US TFS Financial Corporation 20251118 0 13.21 13.5299 13.21 13.45 452278 13.1859 up up correct
TGLS.US Tecnoglass Inc 20251118 0 44.98 45.96 44.26 45.57 532400 45.4374 up up correct
TGTX.US TG Therapeutics Inc 20251118 0 30.52 31.45 30.238 31.21 1538472 31.21 up up correct
TH.US Target Hospitality Corp 20251118 0 6.34 6.72 6.27 6.49 506875 6.49 up up correct
THFF.US First Financial Corporation 20251118 0 54.81 55.49 54.81 55.28 38106 54.7676 up up correct
THRM.US Gentherm Incorporated 20251118 0 34.52 34.82 34.25 34.35 112071 34.35 down up incorrect
THRY.US Thryv Holdings Inc 20251118 0 5.77 5.83 5.6 5.64 1167153 5.64 down up incorrect
TIGO.US Millicom International Cellular S.A 20251118 0 53.1 56.27 52.78 56.1 1601700 55.2777 up up correct
TIGR.US UP Fintech Holding Limited 20251118 0 9.13 9.33 9 9.09 4815579 9.09 down down correct
TIL.US Instil Bio Inc 20251118 0 12.51 13.02 12.28 13 85002 13 up up correct
TILE.US Interface Inc 20251118 0 25.4 25.675 25.295 25.4 364505 25.3818
TIPLX.US Total Income + Real Estate Fund Class L 20251118 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251118 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251118 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251118 0 18.69 18.94 18.3601 18.5 189825 18.5 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251118 0 25.41 25.41 25.41 25.41 0 25.076
TIRX.US Tian Ruixiang Holdings Ltd 20251118 0 0.7249 0.79 0.7051 0.78 15944 0.78 up down incorrect
TITN.US Titan Machinery Inc 20251118 0 15.36 15.4 15.17 15.33 116194 15.33 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20251118 0 1.5 1.88 1.5 1.88 144300 1.88 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20251118 0 4.24 4.52 4.15 4.41 227778 4.41 up down incorrect
TLF.US Tandy Leather Factory Inc 20251118 0 2.72 2.8658 2.61 2.68 60036 1.5476 down up incorrect
TLIS.US Talis Biomedical Corporation 20251118 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251118 0 1.005 1.05 1 1.03 4149884 10.3 up up correct
TLS.US Telos Corporation 20251118 0 5.6 5.82 5.55 5.63 873467 5.63 up up correct
TLSA.US Tiziana Life Sciences PLC 20251118 0 1.7 1.79 1.63 1.77 85700 1.77 up up correct
TMC.US TMC the metals company Inc 20251118 0 4.85 5.45 4.79 5.42 11619430 5.42 up up correct
TMCI.US Treace Medical Concepts Inc 20251118 0 2.94 2.94 2.71 2.79 1279930 2.79 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251118 0 0.72 1 0.72 0.97 213308 0.97 up up correct
TMDX.US TransMedics Group Inc 20251118 0 111.82 118.98 111.5 117.07 1226000 117.07 up up correct
TMUS.US T 20251118 0 216.98 216.98 212.05 213.08 5857300 211.0149 down down correct
TNDM.US Tandem Diabetes Care Inc 20251118 0 18.14 19.23 17.86 18.71 5422821 18.71 up up correct
TNGX.US Bctg Acquisition Corp 20251118 0 7.77 8.1 7.69 8 1721959 8 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251118 0 16.6 16.72 15.63 16.31 711100 16.31 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251118 0 1.25 1.28 1.22 1.28 2387914 1.28 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251118 0 3.71 4.01 3.63 3.77 3408351 3.77 up up correct
TOIIW.US The Oncology Institute Inc 20251118 0 0.21 0.21 0.21 0.21 1001 0.21
TOMZ.US TOMI Environmental Solutions Inc 20251118 0 0.75 0.78 0.75 0.7577 16174 0.7577 up up correct
TOPS.US Top Ships Inc 20251118 0 5.82 6.21 5.82 5.99 15900 5.99 up down incorrect
TOUR.US Tuniu Corporation 20251118 0 0.75 0.7777 0.75 0.7521 36533 0.7521 up down incorrect
TOWN.US TowneBank 20251118 0 31.99 32.6 31.99 32.12 247223 31.8651 up down incorrect
TPST.US Tempest Therapeutics Inc 20251118 0 9.17 9.39 9.1 9.24 26563 9.24 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251118 0 8.46 9.115 8.3 8.82 351074 8.82 up up correct
TREE.US LendingTree Inc 20251118 0 48.01 49.5007 47.7 48.88 164183 48.88 up up correct
TRIB.US Trinity Biotech plc 20251118 0 0.81 0.87 0.8 0.82 41100 0.82 up up correct
TRIL.US Trillium Therapeutics Inc 20251118 0 19.395 19.63 19.33 19.459 2400 19.459 up up correct
TRIN.US Trinity Capital Inc 20251118 0 14.5 14.625 14.43 14.61 676429 13.8144 up up correct
TRIP.US TripAdvisor Inc 20251118 0 14.26 14.555 14.19 14.47 1977506 14.47 up up correct
TRMB.US Trimble Inc 20251118 0 75.23 76.075 74.77 75.42 1232248 75.42 up down incorrect
TRMD.US TORM plc 20251118 0 22.79 23.23 22.58 23.14 495300 22.513 up down incorrect
TRMK.US Trustmark Corporation 20251118 0 36.74 37.48 36.63 37.3 226620 36.8616 up down incorrect
TRNS.US Transcat Inc 20251118 0 52.9 53.87 52.19 53.1 113003 53.1 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251118 0 1.81 2.005 1.81 1.93 848700 1.93 up up correct
TROO.US TROOPS Inc 20251118 0 1.12 1.17 1.12 1.14 8200 1.14 up up correct
TROW.US T. Rowe Price Group Inc 20251118 0 96.54 98.485 95.93 97.48 1586249 96.2998 up up correct
TRS.US TriMas Corporation 20251118 0 31.29 32.02 31.2 31.65 2811900 31.6167 up up correct
TRST.US TrustCo Bank Corp NY 20251118 0 38.78 39.65 38.65 39.255 127637 38.5777 up up correct
TRTN.US PE 20251118 0 19.5 19.5 19.08 19.24 13687 18.8869 down down correct
TRUE.US TrueCar Inc 20251118 0 2.23 2.26 2.21 2.22 325211 2.22 down down correct
TRUP.US Trupanion Inc 20251118 0 35.88 36.915 35.34 36.81 348319 36.81 up up correct
TRVG.US trivago N.V 20251118 0 2.93 2.96 2.81 2.9 48281 2.9 down down correct
TRVI.US Trevi Therapeutics Inc 20251118 0 11.23 11.48 10.94 11.31 2255297 11.31 up up correct
TRVN.US Trevena Inc 20251118 0 0.012 0.012 0.012 0.012 300 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251118 0 23.53 24.57 23.1 24.37 64125 24.37 up up correct
TSBK.US Timberland Bancorp Inc 20251118 0 32.5 32.64 32.34 32.34 5953 32.1015 down down correct
TSCO.US Tractor Supply Company 20251118 0 52.85 53.86 52.02 53.53 7977400 53.06 up up correct
TSEM.US Tower Semiconductor Ltd 20251118 0 95.43 98.74 94.1 96.67 1369284 96.67 up up correct
TSHA.US Taysha Gene Therapies Inc 20251118 0 4.12 4.335 4.05 4.15 2726700 4.15 up up correct
TSIFX.US TSIFX 20251118 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251118 0 405.38 408.9 393.71 401.25 80688600 401.25 down down correct
TTD.US The Trade Desk Inc 20251118 0 39.765 41.191 39.69 40.47 10171600 40.47 up up correct
TTEC.US TTEC Holdings Inc 20251118 0 2.71 2.7399 2.665 2.7 244499 2.7 down down correct
TTEK.US Tetra Tech Inc 20251118 0 35.65 35.85 35.36 35.64 2850600 35.5161 down down correct
TTGT.US TechTarget Inc 20251118 0 5 5.11 4.85 4.89 557400 4.89 down down correct
TTMI.US TTM Technologies Inc 20251118 0 62.35 64.87 62.12 63.34 1883802 63.34 up up correct
TTOO.US T2 Biosystems Inc 20251118 0 0.011 0.012 0.011 0.012 16900 0.012 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251118 0 6.32 6.335 6.28 6.3 124797 6.3 down down correct
TTWO.US Take 20251118 0 233.4 239.92 231.5 239.09 1867615 239.09 up up correct
TUSK.US Mammoth Energy Services Inc 20251118 0 1.8899 1.8899 1.8 1.835 88056 1.835 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251118 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251118 0 1.3263 1.3344 1.3118 1.3265 598150 1.3265 up up correct
TVTX.US Travere Therapeutics Inc 20251118 0 35.245 36.87 34.77 36 1543796 36 up up correct
TW.US Tradeweb Markets Inc 20251118 0 109.26 110.55 108.845 109.63 1022800 109.3848 up up correct
TWIN.US Twin Disc Incorporated 20251118 0 14.61 14.81 14.45 14.45 21603 14.418 down down correct
TWST.US Twist Bioscience Corporation 20251118 0 26.03 26.75 24.405 26 2695544 26 down down correct
TXG.US 10x Genomics Inc 20251118 0 15.63 15.76 15.18 15.56 2341300 15.56 down down correct
TXMD.US TherapeuticsMD Inc 20251118 0 1.47 1.58 1.44 1.54 118400 1.54 up up correct
TXN.US Texas Instruments Incorporated 20251118 0 154.55 158.09 153.54 157.32 8164700 156.2998 up up correct
TXRH.US Texas Roadhouse Inc 20251118 0 168.25 171.6269 168.25 170.99 862524 170.3097 up up correct
TYRA.US Tyra Biosciences Inc 20251118 0 15.43 16.25 14.84 16.04 516657 16.04 up up correct
TZOO.US Travelzoo 20251118 0 7.04 7.18 6.86 6.86 121722 6.86 down down correct
UAL.US United Airlines Holdings Inc 20251118 0 89 92.85 88.96 91.92 3859300 91.92 up up correct
UBCP.US United Bancorp Inc 20251118 0 12.8255 13.1148 12.8255 12.962 1210 12.7853 up up correct
UBFO.US United Security Bancshares 20251118 0 9.64 9.64 9.35 9.37 14840 9.26 down down correct
UBSI.US United Bankshares Inc 20251118 0 34.73 35.48 34.6841 35.36 679821 35.0201 up up correct
UCL.US uCloudlink Group Inc 20251118 0 2.37 2.43 2.35 2.37 29248 2.37
UCTT.US Ultra Clean Holdings Inc 20251118 0 22.61 22.94 22.13 22.3 403696 22.3 down down correct
UDMY.US Udemy Inc. Common Stock 20251118 0 4.88 5.035 4.86 4.97 1922192 4.97 up up correct
UEIC.US Universal Electronics Inc 20251118 0 2.94 2.94 2.7601 2.78 195105 2.78 down up incorrect
UFCS.US United Fire Group Inc 20251118 0 36.61 37.48 36.03 36.99 122169 36.6319 up down incorrect
UFPI.US UFP Industries Inc 20251118 0 88.21 88.92 87.11 88.76 568500 88.1166 up up correct
UFPT.US UFP Technologies Inc 20251118 0 220.1 223.26 214.86 218.58 101067 218.58 down down correct
UG.US United 20251118 0 6.06 6.09 6.035 6.035 10229 5.824 down down correct
UGRO.US urban 20251118 0 0.228 0.245 0.211 0.242 13572 6.05 up up correct
UHAL.US AMERCO 20251118 0 49.14 49.64 48.6 48.76 335300 48.76 down down correct
UK.US Ucommune International Ltd 20251118 0 0.9565 1 0.8053 1 51610 1 up up correct
UKOMW.US Ucommune International Ltd 20251118 0 0.0019 0.0019 0.0007 0.0007 410983 0.0007 down down correct
ULBI.US Ultralife Corporation 20251118 0 5.53 5.53 4.99 5.05 99573 5.05 down up incorrect
ULCC.US Frontier Group Holdings Inc 20251118 0 3.63 3.755 3.58 3.73 3573827 3.73 up down incorrect
ULH.US Universal Logistics Holdings Inc 20251118 0 13.6 13.98 13.2504 13.37 41036 13.2765 down up incorrect
ULTA.US Ulta Beauty Inc 20251118 0 504.31 515.06 501.77 507.37 504100 507.37 up down incorrect
UMBF.US UMB Financial Corporation 20251118 0 103.77 105.14 103.38 104.17 397260 103.7769 up up correct
UNB.US Union Bankshares Inc 20251118 0 21.7 21.99 21.55 21.87 6300 21.5548 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251118 0 5.69 5.95 5.57 5.92 433300 5.92 up up correct
UNIT.US Uniti Group Inc 20251118 0 6.27 6.31 6.11 6.15 2136022 6.15 down down correct
UNTY.US Unity Bancorp Inc 20251118 0 46.57 48.4086 46.47 47.22 46060 46.9397 up up correct
UONE.US Urban One Inc 20251118 0 1.31 1.31 1.26 1.26 2010 12.6 down down correct
UONEK.US Urban One Inc 20251118 0 0.6966 0.8641 0.6208 0.8465 307972 8.465 up up correct
UPC.US Universe Pharmaceuticals INC 20251118 0 3.53 3.78 3.35 3.57 43530 3.57 up up correct
UPLD.US Upland Software Inc 20251118 0 1.75 1.795 1.7 1.76 98530 1.76 up up correct
UPST.US Upstart Holdings Inc 20251118 0 35.56 38.54 35.48 37.91 7874600 37.91 up up correct
UPWK.US Upwork Inc 20251118 0 16 17.5544 15.61 17.08 5673153 17.08 up up correct
URBN.US Urban Outfitters Inc 20251118 0 60.75 62.09 60.73 61.39 1962000 61.39 up down incorrect
URGN.US UroGen Pharma Ltd 20251118 0 23.66 24.08 22.7 23.55 1285300 23.55 down up incorrect
UROY.US Uranium Royalty Corp 20251118 0 3.5 3.58 3.43 3.55 2202659 3.55 up down incorrect
USAU.US U.S. Gold Corp 20251118 0 14.92 15.65 14.81 15.48 264900 15.48 up up correct
USCB.US US Century Bank 20251118 0 17.03 17.395 17.03 17.37 23196 17.26 up up correct
USEG.US U.S. Energy Corp 20251118 0 1.03 1.07 1.02 1.07 175183 1.07 up down incorrect
USIO.US Usio Inc 20251118 0 1.37 1.4 1.37 1.39 30849 1.39 up down incorrect
USLM.US United States Lime & Minerals Inc 20251118 0 116.53 117.52 115.54 116.07 52500 115.9455 down up incorrect
USQIX.US USQ Core Real Estate Fund 20251118 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251118 0 21.78 21.78 21.78 21.78 0 21.78
UTHR.US United Therapeutics Corporation 20251118 0 469.96 485.32 469.96 476.59 599896 476.59 up up correct
UTMD.US Utah Medical Products Inc 20251118 0 54.62 55.4023 54.14 54.63 9530 54.3354 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251118 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251118 0 2.47 2.47 2.47 2.47 500 2.47
UVSP.US Univest Financial Corporation 20251118 0 29.94 30.31 29.91 29.92 94248 29.7313 down down correct
UXIN.US Uxin Limited 20251118 0 2.83 2.84 2.74 2.78 36877 2.78 down down correct
VABK.US Virginia National Bankshares Corporation 20251118 0 39.25 39.25 38.34 38.81 4007 38.4657 down down correct
VALN.US Valneva SE 20251118 0 8.8 8.96 8.75 8.79 9576 8.79 down down correct
VALU.US Value Line Inc 20251118 0 38.2 38.2 36.21 36.36 2438 36.051 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251118 0 0.02 0.02 0.0001 0.0001 2586 0.0001 down down correct
VBNK.US VersaBank Common Shares 20251118 0 11.55 11.62 11.44 11.48 33198 11.466 down down correct
VC.US Visteon Corporation 20251118 0 99.84 101.92 99.49 101.2 274900 100.8033 up up correct
VCEL.US Vericel Corporation 20251118 0 39.47 40.04 38.6701 39.03 361412 39.03 down down correct
VCNX.US Vaccinex Inc 20251118 0 0.66 0.66 0.66 0.66 0 0.66
VCRRX.US Versus Capital Real Assets Fund LLC 20251118 0 28.58 28.58 28.58 28.58 0 27.9447
VCTR.US Victory Capital Holdings Inc 20251118 0 61.37 63.185 61.24 62.33 585852 61.8459 up up correct
VCYT.US Veracyte Inc 20251118 0 39 39.21 37.98 38.76 1672095 38.76 down down correct
VECO.US Veeco Instruments Inc 20251118 0 28.28 28.33 27.31 27.39 871226 27.39 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251118 0 1.63 1.7 1.56 1.59 346300 1.59 down down correct
VELO.US Velocity Acquisition Corp 20251118 0 4.2 4.44 4.06 4.41 272500 4.41 up up correct
VEON.US VEON Ltd 20251118 0 48.5 50.12 48.14 49.68 82100 49.68 up up correct
VERA.US Vera Therapeutics Inc 20251118 0 29.29 29.84 28.61 28.91 1432975 28.91 down down correct
VERB.US Verb Technology Company Inc 20251118 0 3.02 3.18 2.91 3.08 872709 3.08 up up correct
VERI.US Veritone Inc 20251118 0 4.24 4.35 4.105 4.26 2963834 4.26 up up correct
VERO.US Venus Concept Inc 20251118 0 1.7 2.13 1.7 1.86 142100 1.86 up up correct
VERU.US Veru Inc 20251118 0 2.47 2.55 2.45 2.53 51100 2.53 up up correct
VERX.US Vertex Inc 20251118 0 19.92 20.149 19.655 19.71 1309800 19.71 down down correct
VFF.US Village Farms International Inc 20251118 0 3.752 4.03 3.7309 4.01 3363266 4.01 up up correct
VFLEX.US VFLEX 20251118 0 27.42 27.42 27.42 27.42 0 26.9433
VG.US Vonage Holdings Corp 20251118 0 8.02 8.1 7.77 7.9 7238600 7.8782 down down correct
VIA.US Via Renewables Inc 20251118 0 38.21 39.5 37.06 37.94 398400 37.94 down down correct
VIASP.US Via Renewables Inc 20251118 0 25.57 25.58 25.5 25.5 1300 24.8384 down down correct
VIAV.US Viavi Solutions Inc 20251118 0 16.58 16.73 16.33 16.58 2129175 16.58
VICR.US Vicor Corporation 20251118 0 85.11 87.6 83.14 84.66 226754 84.66 down down correct
VINC.US Vincerx Pharma Inc 20251118 0 0.0101 0.0101 0.0101 0.0101 1116 0.0101
VINP.US Vinci Partners Investments Ltd 20251118 0 11.89 12.12 11.85 12.02 42000 11.8681 up up correct
VIOT.US Viomi Technology Co. Ltd 20251118 0 2.52 2.56 2.455 2.55 409883 2.55 up up correct
VIR.US Vir Biotechnology Inc 20251118 0 5.39 5.6 5.36 5.5 1063271 5.5 up up correct
VIRC.US Virco Mfg. Corporation 20251118 0 6.61 6.61 6.485 6.5 54167 6.4757 down down correct
VIRT.US Virtu Financial Inc 20251118 0 34.24 34.61 34.03 34.52 609024 34.0912 up up correct
VIRX.US Viracta Therapeutics Inc 20251118 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251118 0 2.26 2.4 2.25 2.4 2400 2.4 up up correct
VITL.US Vital Farms Inc 20251118 0 30.79 32.12 30.76 31.69 1597300 31.69 up up correct
VIVE.US Viveve Medical Inc 20251118 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251118 0 37.125 38.335 36.66 37.76 3493715 37.76 up up correct
VLGEA.US Village Super Market Inc 20251118 0 33.69 34.46 33.69 33.83 31203 33.593 up up correct
VLY.US Valley National Bancorp 20251118 0 10.37 10.64 10.34 10.46 7301600 10.3635 up up correct
VLYPO.US Valley National Bancorp 20251118 0 25.1 25.19 25.08 25.1429 2407 24.6506 up up correct
VLYPP.US Valley National Bancorp 20251118 0 25.12 25.22 25.12 25.22 1995 24.7104 up up correct
VMAR.US Vision Marine Technologies Inc 20251118 0 1.22 1.23 1.18 1.23 3928 49.2 up up correct
VMD.US Viemed Healthcare Inc 20251118 0 6.29 6.32 6.22 6.31 101000 6.31 up up correct
VMEO.US Vimeo Inc 20251118 0 7.84 7.84 7.82 7.83 1883600 7.83 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20251118 0 4.77 5.46 4.65 5.35 5048587 5.35 up down incorrect
VNET.US 21Vianet Group Inc 20251118 0 8.4 8.78 8.23 8.67 4519500 8.67 up down incorrect
VNO.US PO 20251118 0 14.7 14.7932 14.6 14.6 7459 14.3253 down up incorrect
VNOM.US Viper Energy Partners LP 20251118 0 36.39 36.9 36.07 36.49 1712704 36.065 up down incorrect
VOD.US Vodafone Group Plc 20251118 0 12.16 12.3 12.14 12.25 4821785 11.99 up down incorrect
VOR.US Vor Biopharma Inc 20251118 0 9.95 10.15 9 9.12 1011400 9.12 down up incorrect
VRA.US Vera Bradley Inc 20251118 0 2.8 3.24 2.54 2.88 12010790 2.88 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251118 0 1.08 1.107 1.02 1.04 158700 1.04 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251118 0 3.87 3.94 3.6413 3.83 83823 3.83 down down correct
VRDN.US Viridian Therapeutics Inc 20251118 0 28.98 29.08 28.54 28.59 936110 28.59 down down correct
VREX.US Varex Imaging Corporation 20251118 0 11.35 12.345 11.12 11.86 884108 11.86 up up correct
VRM.US Vroom Inc 20251118 0 19.59 19.59 19.33 19.33 1300 19.33 down down correct
VRME.US VerifyMe Inc 20251118 0 0.768 0.8 0.7303 0.7621 235200 0.7621 down down correct
VRNS.US Varonis Systems Inc 20251118 0 32.91 33.38 32.45 32.94 1325100 32.94 up up correct
VRNT.US Verint Systems Inc 20251118 0 20.29 20.3 20.28 20.29 1898700 20.29
VRPX.US Virpax Pharmaceuticals Inc 20251118 0 0.021 0.021 0.021 0.021 1500 0.021
VRRM.US Verra Mobility Corporation 20251118 0 22.55 22.775 22.04 22.36 1234800 22.36 down down correct
VRSK.US Verisk Analytics Inc 20251118 0 220.07 223.925 218.26 222.96 1886125 222.4979 up up correct
VRSN.US VeriSign Inc 20251118 0 249.4 252.92 247.9301 249.63 896590 248.7048 up up correct
VRTS.US Virtus Investment Partners Inc 20251118 0 154.88 158.435 154.88 156.18 69247 153.9208 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251118 0 434 437.79 430.15 435.52 1084330 435.52 up up correct
VS.US Versus Systems Inc 20251118 0 1.4259 1.44 1.4095 1.42 5600 1.42 down down correct
VSAT.US Viasat Inc 20251118 0 32.75 35.86 32.39 35.27 1736000 35.27 up up correct
VSEC.US VSE Corporation 20251118 0 165.35 167.32 162.33 163.07 242062 162.9919 down down correct
VSSYW.US Versus Systems Inc 20251118 0 0.025 0.025 0.025 0.025 0 0.025
VSTA.US Vasta Platform Limited 20251118 0 4.93 5 4.93 4.97 151133 4.97 up up correct
VSTM.US Verastem Inc 20251118 0 9.1 9.42 8.55 9.27 2062600 9.27 up up correct
VTGN.US VistaGen Therapeutics Inc 20251118 0 4.42 4.88 4.4 4.63 1338300 4.63 up down incorrect
VTRS.US Viatris Inc 20251118 0 10.64 10.87 10.57 10.71 7719800 10.5871 up up correct
VTSI.US VirTra Inc 20251118 0 4.96 5.24 4.77 4.77 45331 4.77 down down correct
VTVT.US vTv Therapeutics Inc 20251118 0 29.7 30.8 29.5 30.11 16400 30.11 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251118 0 9.555 9.92 9.33 9.74 1379529 9.74 up up correct
VUZI.US Vuzix Corporation 20251118 0 2.1 2.24 2.1 2.18 1478569 2.18 up up correct
VVOS.US Vivos Therapeutics Inc 20251118 0 2.431 2.47 2.36 2.47 34300 2.47 up up correct
VVPR.US VivoPower International PLC 20251118 0 2.59 2.645 2.48 2.58 566500 2.58 down down correct
VXRT.US Vaxart Inc 20251118 0 0.39 0.41 0.37 0.39 320600 0.39
VYGR.US Voyager Therapeutics Inc 20251118 0 4.08 4.32 4.01 4.28 453200 4.28 up up correct
VYNE.US VYNE Therapeutics Inc 20251118 0 0.365 0.384 0.35 0.381 1431300 0.381 up up correct
WABC.US Westamerica Bancorporation 20251118 0 46.35 46.95 46.35 46.6 122762 46.1762 up up correct
WAFD.US Washington Federal Inc 20251118 0 29.66 30.89 29.59 30.68 739415 30.1667 up up correct
WAFDP.US Washington Federal Inc 20251118 0 16.57 16.58 16.38 16.57 11800 16.2774
WAFU.US Wah Fu Education Group Limited 20251118 0 1.66 1.7 1.62 1.7 7600 1.7 up up correct
WAL.US PA 20251118 0 21.58 21.58 21.3608 21.4 9449 21.1513 down down correct
WALD.US Waldencast Acquisition Corp 20251118 0 1.98 2.399 1.98 2.25 167400 2.25 up up correct
WALDW.US Waldencast Acquisition Corp 20251118 0 0.0395 0.0397 0.0393 0.0397 26196 0.0397 up up correct
WASH.US Washington Trust Bancorp Inc 20251118 0 26.65 27.13 26.65 26.68 86434 26.1744 up up correct
WATT.US Energous Corporation 20251118 0 6.46 6.882 6.25 6.7 52900 6.7 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251118 0 7.31 7.45 7.25 7.45 8400 7.45 up up correct
WB.US Weibo Corporation 20251118 0 9.61 10.05 9.6 9.94 1275600 9.94 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251118 0 33.37 33.82 33.169 33.68 231500 33.68 up up correct
WDAY.US Workday Inc 20251118 0 224.8 227.25 222.86 225.64 2930700 225.64 up up correct
WDC.US Western Digital Corporation 20251118 0 158.36 161.32 150.75 152.86 9321300 152.6641 down down correct
WDFC.US WD 20251118 0 195.36 197.14 194.76 195.43 67400 194.4614 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251118 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251118 0 8.34 8.34 8.15 8.23 7707300 7.9457 down down correct
WERN.US Werner Enterprises Inc 20251118 0 23.61 24.035 23.31 23.76 675852 23.6513 up up correct
WEYS.US Weyco Group Inc 20251118 0 28.71 29.32 27.73 28.48 27900 28.48 down down correct
WFC.US PD 20251118 0 17.23 17.38 17.21 17.37 150985 16.8563 up up correct
WFCF.US Where Food Comes From Inc 20251118 0 11.72 11.72 11.69 11.69 600 11.69 down down correct
WFCPX.US Wells Fargo & Co Non 20251118 0 17.17 17.17 17.17 17.17 0 16.8748
WFRD.US Weatherford International plc Ordinary Shares 20251118 0 70.31 72.11 69.37 71.4 766000 71.2055 up up correct
WHF.US WhiteHorse Finance Inc 20251118 0 7.09 7.3099 7.09 7.28 182657 7.0269 up up correct
WHLM.US Wilhelmina International Inc 20251118 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251118 0 1.99 2.15 1.91 2.05 13250 12.3 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251118 0 35.05 35.05 34.76 34.76 600 34.76 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251118 0 93.11 93.11 93.11 93.11 0 93.11
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251118 0 3.51 3.7 3.51 3.69 2300 3.69 up up correct
WILC.US G. Willi 20251118 0 23.24 23.45 23.14 23.32 15800 23.32 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251118 0 2.86 3.13 2.86 3.03 88100 3.03 up up correct
WINA.US Winmark Corporation 20251118 0 405.53 412.36 400.9 400.91 52001 400.0209 down down correct
WING.US Wingstop Inc 20251118 0 226.5 231.735 223.62 231.1 792100 230.5036 up up correct
WINT.US Windtree Therapeutics Inc 20251118 0 0.06 0.06 0.06 0.06 113800 0.06
WINV.US WinVest Acquisition Corp. Common Stock 20251118 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251118 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251118 0 124 128.74 123.9 126.92 2731900 126.92 up up correct
WKEY.US WISeKey International Holding AG 20251118 0 9.17 10.16 9.17 9.81 409245 9.81 up down incorrect
WKHS.US Workhorse Group Inc 20251118 0 0.559 0.859 0.54 0.759 1548683 9.108 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20251118 0 1.96 2.169 1.96 2.08 192200 2.08 up down incorrect
WLDN.US Willdan Group Inc 20251118 0 93.59 96.57 92.99 94.71 169700 94.71 up down incorrect
WLFC.US Willis Lease Finance Corporation 20251118 0 125.41 127.4431 123.02 123.38 46540 123.1368 down down correct
WMG.US Warner Music Group Corp 20251118 0 30.23 30.46 29.945 30 2628624 29.6181 down down correct
WNEB.US Western New England Bancorp Inc 20251118 0 11.51 11.6 11.315 11.52 43636 11.4623 up up correct
WNW.US Wunong Net Technology Company Limited 20251118 0 1.6809 1.6809 1.43 1.52 21281 1.52 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20251118 0 2.78 2.93 2.76 2.87 2926000 2.87 up down incorrect
WORX.US SCWorx Corp 20251118 0 0.275 0.288 0.275 0.281 1320200 0.281 up down incorrect
WPRT.US Westport Fuel Systems Inc 20251118 0 1.57 1.7 1.57 1.64 103900 1.64 up down incorrect
WRAP.US Wrap Technologies Inc 20251118 0 2.19 2.2 1.92 2.03 644100 2.03 down up incorrect
WRLD.US World Acceptance Corporation 20251118 0 131.41 135.77 131 132.08 60400 132.08 up down incorrect
WSBC.US WesBanco Inc 20251118 0 29.76 30.49 29.75 30.28 485713 29.6072 up down incorrect
WSBCP.US WesBanco Inc 20251118 0 24.99 24.99 24.99 24.99 0 24.99
WSBF.US Waterstone Financial Inc 20251118 0 15.25 15.32 15.17 15.19 33400 15.0533 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251118 0 16.15 16.26 15.18 15.4 9762900 15.295 down down correct
WSFS.US WSFS Financial Corporation 20251118 0 51.84 53.47 51.4 53.12 308553 52.9842 up up correct
WTBA.US West Bancorporation Inc 20251118 0 21.02 21.4908 20.89 21.34 22354 21.1354 up up correct
WTER.US The Alkaline Water Company Inc 20251118 0 0.0114 0.0116 0.0111 0.0112 51958 0.112 down down correct
WTFC.US Wintrust Financial Corporation 20251118 0 123.03 125.855 122 125.21 408824 124.7736 up up correct
WTW.US Weight Watchers International Inc 20251118 0 319.52 323.264 317.36 319.52 473521 318.6388
WVE.US Wave Life Sciences Ltd 20251118 0 7.14 7.21 6.765 7.11 2276785 7.11 down down correct
WVFC.US WVS Financial Corp 20251118 0 12.4 12.4 12.388 12.388 500 12.306 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251118 0 2.6 2.6 2.5 2.52 9400 2.52 down down correct
WW.US WW International Inc 20251118 0 24.4 24.5 23 23.275 387700 23.275 down down correct
WWD.US Woodward Inc 20251118 0 257.83 260.47 253.63 257.64 258603 257.152 down up incorrect
WYNN.US Wynn Resorts Limited 20251118 0 117.55 121.43 116.85 120.29 1401600 120.0282 up down incorrect
XAIR.US Beyond Air Inc 20251118 0 1.31 1.41 1.29 1.37 154755 1.37 up down incorrect
XBIO.US Xenetic Biosciences Inc 20251118 0 2.515 2.62 2.41 2.57 39521 2.57 up down incorrect
XBIT.US XBiotech Inc 20251118 0 2.43 2.47 2.28 2.35 98722 2.35 down up incorrect
XCAPX.US ACAP Strategic Fund 20251118 0 28.49 28.49 28.49 28.49 0 28.49
XCUR.US Exicure Inc 20251118 0 3.68 4 3.68 3.729 19300 3.729 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251118 0 21.66 21.66 21.66 21.66 0 21.66
XEL.US Xcel Energy Inc 20251118 0 81.75 82.28 80.95 81 3754091 80.3796 down down correct
XELA.US Exela Technologies Inc 20251118 0 0.003 0.081 0.003 0.081 1300 0.081 up down incorrect
XELB.US Xcel Brands Inc 20251118 0 0.9 0.9 0.8282 0.84 59009 0.84 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20251118 0 40.6 41.31 40.27 40.61 859800 40.61 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20251118 0 7.18 7.26 7 7.08 1983500 7.08 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20251118 0 3.63 3.66 3.5 3.6 528000 3.6 down up incorrect
XGN.US Exagen Inc 20251118 0 8.29 8.55 8.16 8.21 290800 8.21 down down correct
XILSX.US Pioneer ILS Interval Fund 20251118 0 10.25 10.25 10.25 10.25 0 9.3411
XLO.US Xilio Therapeutics Inc. Common Stock 20251118 0 0.717 0.757 0.707 0.75 280600 0.75 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251118 0 55.55 58.585 54.26 58.35 732900 58.35 up up correct
XNCR.US Xencor Inc 20251118 0 15.62 16.55 15.39 16.02 1284991 16.02 up up correct
XNET.US Xunlei Limited 20251118 0 7.07 7.3 6.815 7.22 366700 7.22 up up correct
XOMA.US XOMA Corporation 20251118 0 31.61 33.5 31.51 32.79 122600 32.79 up up correct
XOMAO.US XOMA Corporation 20251118 0 25.45 25.46 25.36 25.4 1800 24.8795 down down correct
XOMAP.US XOMA Corporation 20251118 0 26.5 26.5 26.5 26.5 0 25.9684
XONE.US The ExOne Company 20251118 0 49.58 49.6 49.58 49.59 47600 48.9619 up up correct
XOS.US Xos Inc 20251118 0 2.3 2.5199 2.293 2.33 12602 2.33 up up correct
XOSWW.US Xos Equity Warrants 20251118 0 0.0094 0.0101 0.0084 0.0085 1205 0.0085 down down correct
XP.US XP Inc 20251118 0 18.495 18.99 18.24 18.45 15740700 18.2661 down down correct
XPEL.US XPEL Inc 20251118 0 40.33 41.46 39.83 41.26 358900 41.26 up up correct
XPER.US Xperi Holding Corporation 20251118 0 5.93 5.995 5.805 5.82 502300 5.82 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251118 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251118 0 10.34 10.385 10.15 10.26 3903211 10.1137 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20251118 0 0.555 0.565 0.5203 0.551 101362 0.551 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20251118 0 2.57 2.61 2.51 2.54 3282200 2.5144 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251118 0 9.43 9.43 9.43 9.43 0 9.1723
XSICX.US Voya Senior Income Fund Class 20251118 0 9.4 9.4 9.4 9.4 0 9.2054
XSIIX.US ING Senior Incm Fd 20251118 0 9.38 9.38 9.38 9.38 0 9.1693
XSIWX.US ING Senior Incm Fd 20251118 0 9.44 9.44 9.44 9.44 0 9.2277
XSLCX.US Invesco Senior Loan Fund Class 20251118 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251118 0 0.9161 0.9268 0.88 0.9 32685 0.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251118 0 0.85 0.93 0.836 0.916 14667 13.74 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251118 0 1.14 1.18 1.08 1.12 64900 1.12 down down correct
YI.US 111 Inc 20251118 0 3.81 3.9 3.81 3.9 1800 3.9 up up correct
YJ.US Yunji Inc 20251118 0 1.65 1.65 1.61 1.61 6500 1.61 down down correct
YORW.US The York Water Company 20251118 0 32.04 32.1 31.53 31.65 72748 31.2093 down down correct
YQ.US 17 Education & Technology Group Inc 20251118 0 4.8 5 4.78 5 27100 5 up up correct
YTRA.US Yatra Online Inc 20251118 0 1.6 1.6 1.45 1.54 157900 1.54 down down correct
Z.US Zillow Group Inc 20251118 0 67.99 68.6 66.86 67.32 2375300 67.32 down down correct
ZBRA.US Zebra Technologies Corporation 20251118 0 231.09 234 227.53 230.9 882900 230.9 down down correct
ZCMD.US Zhongchao Inc 20251118 0 0.6 0.688 0.567 0.601 4025 4.808 up up correct
ZD.US Ziff Davis Inc. 20251118 0 29.78 30.23 29.49 29.61 670800 29.61 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251118 0 1.44 1.44 1.29 1.398 44100 1.398 down down correct
ZEUS.US Olympic Steel Inc 20251118 0 33.54 33.96 32.83 33.89 163064 33.7506 up up correct
ZG.US Zillow Group Inc 20251118 0 66.49 67.39 65.57 65.95 834600 65.95 down down correct
ZION.US Zions Bancorporation National Association 20251118 0 48.62 49.98 48.5 49.34 1721444 48.9871 up up correct
ZIONP.US Zions Bancorporation National Association 20251118 0 20.22 20.604 20.22 20.46 5118 19.8749 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251118 0 11.9 11.9 11.9 11.9 0 11.9
ZKIN.US ZK International Group Co. Ltd 20251118 0 2.683 2.81 2.68 2.81 11800 2.81 up down incorrect
ZLAB.US Zai Lab Limited 20251118 0 20.5 20.72 20.25 20.48 427300 20.48 down up incorrect
ZM.US Zoom Video Communications Inc 20251118 0 81.63 82 80.48 81.31 2354100 81.31 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251118 0 1.33 1.41 1.3 1.36 465000 1.36 up up correct
ZS.US Zscaler Inc 20251118 0 294.92 297.999 289.68 293.11 1184100 293.11 down down correct
ZUMZ.US Zumiez Inc 20251118 0 21.65 22.37 21.4782 22.23 140381 22.23 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20251118 0 12.13 14.4 11.125 11.28 144864 11.28 down up incorrect
ZYXI.US Zynex Inc 20251118 0 0.46 0.49 0.38 0.42 2043200 0.42 down down correct

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