CollectAI

close-nasdaq_stocks

2025/11/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251119 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251119 0 1.26 1.35 1.26 1.34 8752 1.34 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251119 0 10.17 10.18 10.1691 10.18 56236 10.18 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251119 0 10.1001 10.1001 10.1001 10.1001 1159 10.1001
AAIDX.US AAIDX 20251119 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251119 0 12.58 12.66 12.15 12.33 53959800 12.33 down down correct
AAME.US Atlantic American Corporation 20251119 0 2.3 2.5 2.1709 2.31 25331 2.31 up up correct
AAOI.US Applied Optoelectronics Inc 20251119 0 20.84 21.44 20.54 20.87 3414523 20.87 up up correct
AAON.US AAON Inc 20251119 0 91.13 94.28 90.2 91.88 676400 91.7824 up down incorrect
AAPL.US Apple Inc 20251119 0 265.53 272.21 265.5 268.56 40424500 268.3089 up down incorrect
AATC.US Image Sensing Systems Inc 20251119 0 6.33 6.35 6.28 6.33 12700 6.1685
ABCB.US Ameris Bancorp 20251119 0 71.82 72.25 70.99 71.96 496700 71.7687 up down incorrect
ABCL.US AbCellera Biologics Inc 20251119 0 3.69 3.805 3.57 3.61 2814564 3.61 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251119 0 4.48 4.48 4.16 4.2 2078000 4.2 down down correct
ABNB.US Airbnb Inc 20251119 0 115.5 115.91 114.075 114.44 4516100 114.44 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251119 0 1.66 1.7 1.51 1.55 132700 1.55 down down correct
ABR.US PF 20251119 0 22.07 22.2799 22.045 22.07 8383 21.6856
ABSI.US Absci Corporation Common Stock 20251119 0 2.87 3.065 2.86 2.86 3434309 2.86 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20251119 0 4.45 4.47 4.26 4.27 2844004 4.27 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251119 0 2.91 2.94 2.655 2.72 68155 2.72 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251119 0 23.61 23.725 22.85 23.1 1449537 23.1 down up incorrect
ACB.US Aurora Cannabis Inc 20251119 0 4.42 4.456 4.26 4.3 603500 4.3 down up incorrect
ACET.US Adicet Bio Inc 20251119 0 0.6 0.622 0.5658 0.5772 92313 9.2352 down down correct
ACGL.US Arch Capital Group Ltd 20251119 0 91.71 92.05 90.86 91.17 1499200 91.17 down down correct
ACGLN.US Arch Capital Group Ltd 20251119 0 17.29 17.365 17.17 17.17 36200 16.887 down down correct
ACGLO.US Arch Capital Group Ltd 20251119 0 20.93 21 20.86 21 19568 20.6605 up up correct
ACHC.US Acadia Healthcare Company Inc 20251119 0 15 15.095 14.3 14.34 2488513 14.34 down down correct
ACHV.US Achieve Life Sciences Inc 20251119 0 4.31 4.45 4.28 4.32 390419 4.32 up up correct
ACIU.US AC Immune SA 20251119 0 3.01 3.225 3.01 3.12 129169 3.12 up up correct
ACIW.US ACI Worldwide Inc 20251119 0 46.42 46.67 45.905 46.32 583987 46.32 down up incorrect
ACLS.US Axcelis Technologies Inc 20251119 0 78.01 79.42 77.64 77.85 386294 77.85 down up incorrect
ACMR.US ACM Research Inc 20251119 0 31.08 32.07 30.8 31.5 693244 31.5 up up correct
ACNB.US ACNB Corporation 20251119 0 46.51 47.2 45.79 46.225 24681 45.524 down down correct
ACRS.US Aclaris Therapeutics Inc 20251119 0 2.5 2.55 2.405 2.46 772786 2.46 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251119 0 37.26 37.75 37.195 37.6 200100 37.2076 up up correct
ACTG.US Acacia Research Corporation 20251119 0 3.45 3.54 3.43 3.5 230754 3.5 up up correct
ACVA.US ACV Auctions Inc 20251119 0 6.51 6.725 6.37 6.64 4048514 6.64 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251119 0 4.31 4.4099 3.95 4 54053 4 down down correct
ADAG.US Adagene Inc 20251119 0 1.918 1.98 1.8 1.81 36821 1.81 down down correct
ADBE.US Adobe Inc 20251119 0 323.175 323.36 315.175 318.11 3738436 318.11 down down correct
ADC.US PA 20251119 0 17.5 17.6155 17.5 17.5575 10575 17.2047 up up correct
ADI.US Analog Devices Inc 20251119 0 229.54 234.4 229.33 232.2 2790300 230.6605 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251119 0 0.31 0.3207 0.3 0.3167 8625 7.9175 up up correct
ADMA.US ADMA Biologics Inc 20251119 0 15.72 16.03 15.46 15.95 2772544 15.95 up up correct
ADN.US Advent Technologies Holdings Inc 20251119 0 0.542 0.62 0.5215 0.5781 12521 0.5781 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251119 0 0.0015 0.002 0.0015 0.0018 210081 0.0018 up up correct
ADP.US Automatic Data Processing Inc 20251119 0 250.26 251.35 247.18 250.41 2170500 248.8017 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251119 0 13.85 15.38 13.725 15.15 2817000 15.15 up up correct
ADSK.US Autodesk Inc 20251119 0 291.6 293.81 290.09 291.19 1359000 291.19 down down correct
ADTN.US ADTRAN Inc 20251119 0 7.29 7.51 7.28 7.47 1167938 7.47 up up correct
ADTX.US Aditxt Inc 20251119 0 4 4.1 3.48 3.48 170700 3.48 down down correct
ADUS.US Addus HomeCare Corporation 20251119 0 107.83 109.63 107.25 109 238500 109 up up correct
ADV.US Advantage Solutions Inc 20251119 0 1.1 1.11 1.03 1.03 412654 1.03 down down correct
ADVM.US Adverum Biotechnologies Inc 20251119 0 4.25 4.26 4.24 4.25 230415 4.25
ADXN.US Addex Therapeutics Ltd 20251119 0 8.96 8.96 8.96 8.96 1156 8.96
ADXS.US Advaxis Inc 20251119 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
AEAEU.US AltEnergy Acquisition Corp. Unit 20251119 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251119 0 1.26 1.31 1.26 1.29 2983 7.74 up up correct
AEHR.US Aehr Test Systems 20251119 0 19.88 20.56 19.64 19.86 656522 19.86 down down correct
AEI.US Alset EHome International Inc 20251119 0 2.32 2.455 2.28 2.33 18886 2.33 up up correct
AEIS.US Advanced Energy Industries Inc 20251119 0 199.24 207.08 198.57 198.89 386200 198.7285 down down correct
AEMD.US Aethlon Medical Inc 20251119 0 3.93 4.1 3.53 3.77 46250 3.77 down down correct
AEP.US American Electric Power Company Inc 20251119 0 123.32 123.48 121.18 121.71 3569700 120.7552 down up incorrect
AEYE.US AudioEye Inc 20251119 0 11.88 11.99 11.48 11.67 44027 11.67 down down correct
AFBI.US Affinity Bancshares Inc 20251119 0 18.812 18.82 18.61 18.75 6202 18.75 down down correct
AFCG.US AFC Gamma Inc 20251119 0 2.85 2.85 2.69 2.74 260496 2.74 down down correct
AFIB.US Acutus Medical Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 2251 0.0001
AFRM.US Affirm Holdings Inc 20251119 0 65.81 66.6 63.06 65.35 4762919 65.35 down down correct
AFYA.US Afya Limited 20251119 0 14.77 14.89 14.4835 14.82 59026 14.82 up up correct
AGEN.US Agenus Inc 20251119 0 4.22 4.3 4.12 4.2 267946 4.2 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251119 0 23.29 25.07 22.24 22.34 17657900 22.34 down down correct
AGMH.US AGM Group Holdings Inc 20251119 0 3.05 3.18 2.9 2.91 27954 2.91 down down correct
AGNC.US AGNC Investment Corp 20251119 0 10.12 10.14 10.05 10.08 15635200 9.653 down down correct
AGNCM.US AGNC Investment Corp 20251119 0 24.522 24.64 24.522 24.57 6326 24.0399 up up correct
AGNCN.US AGNC Investment Corp 20251119 0 25.3487 25.47 25.2701 25.41 9643 24.8288 up up correct
AGNCO.US AGNC Investment Corp 20251119 0 25.27 25.28 25.25 25.255 15100 24.6793 down down correct
AGNCP.US AGNC Investment Corp. 20251119 0 24.9009 24.9222 24.84 24.84 27460 24.2816 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251119 0 1.6 1.6605 1.43 1.5 176076 1.5 down down correct
AGYS.US Agilysys Inc 20251119 0 122.82 125.025 122.14 123.575 196088 123.575 up up correct
AHCO.US AdaptHealth Corp 20251119 0 9.1 9.175 8.99 9.1 700159 9.1
AIHS.US Senmiao Technology Limited 20251119 0 1.04 1.14 1 1.03 50671 1.03 down down correct
AIP.US Arteris Inc. Common Stock 20251119 0 13.15 13.5 12.92 13.1 390111 13.1 down down correct
AIRG.US Airgain Inc 20251119 0 4.123 4.24 4.04 4.11 21913 4.11 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251119 0 4.08 4.1098 3.61 4.03 1221200 4.03 down up incorrect
AIRT.US Air T Inc 20251119 0 18.99 20.5 18.99 19.44 1826 19.44 up down incorrect
AKAM.US Akamai Technologies Inc 20251119 0 87.63 88.15 86.2 86.52 3994100 86.52 down down correct
AKBA.US Akebia Therapeutics Inc 20251119 0 1.65 1.66 1.57 1.59 3981140 1.59 down down correct
AKRO.US Akero Therapeutics Inc 20251119 0 54.37 54.4 54.315 54.34 1375065 54.34 down up incorrect
AKTX.US Akari Therapeutics Plc 20251119 0 0.542 0.544 0.485 0.499 94800 0.499 down up incorrect
ALCO.US Alico Inc 20251119 0 32.075 32.14 31.32 31.35 18289 31.3069 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251119 0 4.89 4.93 4.725 4.86 504589 4.86 down down correct
ALEC.US Alector Inc 20251119 0 1.28 1.35 1.21 1.22 1529895 1.22 down down correct
ALF.US Alfi Inc 20251119 0 10.62 10.66 10.62 10.645 70100 10.645 up up correct
ALGM.US Allegro MicroSystems Inc 20251119 0 23.32 23.75 23 23.23 1256300 23.23 down up incorrect
ALGN.US Align Technology Inc 20251119 0 132.26 134.97 131.95 133.68 1049900 133.68 up down incorrect
ALGS.US Aligos Therapeutics Inc 20251119 0 8 8.59 8 8.23 92251 8.23 up down incorrect
ALGT.US Allegiant Travel Company 20251119 0 64.25 64.6 61.71 61.9 233397 61.9 down down correct
ALHC.US Alignment Healthcare Inc 20251119 0 16.13 16.58 15.96 16.33 2058200 16.33 up up correct
ALKS.US Alkermes plc 20251119 0 29.02 29.28 28.5 28.69 1725400 28.69 down down correct
ALKT.US Alkami Technology Inc 20251119 0 20.82 21.01 20.57 20.89 1368400 20.89 up up correct
ALLO.US Allogene Therapeutics Inc 20251119 0 1.27 1.35 1.23 1.26 2215641 1.26 down down correct
ALLT.US Allot Ltd 20251119 0 8.53 8.845 8.47 8.54 571817 8.54 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251119 0 462.27 465.32 456.9 460.76 893800 460.76 down down correct
ALOT.US AstroNova Inc 20251119 0 8.37 8.4799 8.13 8.21 2383 8.21 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251119 0 0.0004 0.0004 0.0004 0.0004 729 0.0004
ALRM.US Alarm.com Holdings Inc 20251119 0 48.79 48.99 48.095 48.15 327974 48.15 down down correct
ALRS.US Alerus Financial Corporation 20251119 0 20.98 21.29 20.97 21.11 52641 20.9092 up up correct
ALT.US Altimmune Inc 20251119 0 4.54 4.75 4.51 4.59 4030800 4.59 up up correct
ALTO.US Alto Ingredients Inc 20251119 0 2.02 2.19 2 2.14 1107200 2.14 up up correct
ALXO.US ALX Oncology Holdings Inc 20251119 0 1.65 1.66 1.47 1.47 286894 1.47 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251119 0 2.55 2.56 2.142 2.31 730000 2.31 down up incorrect
AMAL.US Amalgamated Financial Corp 20251119 0 27.29 27.875 27.24 27.71 202129 27.5928 up down incorrect
AMAT.US Applied Materials Inc 20251119 0 227.29 235.91 226.5 235.13 8870502 234.3777 up up correct
AMBA.US Ambarella Inc 20251119 0 85 89.14 83.09 87.44 875924 87.44 up up correct
AMCX.US AMC Networks Inc 20251119 0 8.12 8.2 8.065 8.11 272518 8.11 down down correct
AMD.US Advanced Micro Devices Inc 20251119 0 230.26 235.2799 219.7101 223.55 52093449 223.55 down down correct
AMGN.US Amgen Inc 20251119 0 343.47 345.29 340.02 342.4 2129822 337.6356 down up incorrect
AMKR.US Amkor Technology Inc 20251119 0 31.12 31.98 30.63 31.43 2333945 31.3651 up down incorrect
AMPG.US AmpliTech Group Inc 20251119 0 3.11 3.19 2.96 3.01 387600 3.01 down up incorrect
AMPGW.US AmpliTech Group Inc 20251119 0 0.181 0.199 0.176 0.199 9300 0.199 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20251119 0 25.81 26.28 25.13 25.37 524386 25.37 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20251119 0 9.87 9.927 9.37 9.82 1479100 9.82 down up incorrect
AMRK.US A 20251119 0 25.5868 26.0747 25.0173 25.7288 1223450 25.6411 up down incorrect
AMRN.US Amarin Corporation plc 20251119 0 16.84 17.24 16.78 16.98 66700 16.98 up up correct
AMSC.US American Superconductor Corporation 20251119 0 32.17 32.61 30.81 31.18 662900 31.18 down down correct
AMSF.US AMERISAFE Inc 20251119 0 41.15 42.0999 40.145 40.35 99858 39.9478 down down correct
AMST.US Amesite Inc 20251119 0 2.53 2.53 2.422 2.48 8600 2.48 down down correct
AMTB.US Amerant Bancorp Inc 20251119 0 17.05 17.26 17.04 17.2 275900 17.131 up up correct
AMTX.US Aemetis Inc 20251119 0 1.75 1.75 1.655 1.68 1111588 1.68 down down correct
AMWD.US American Woodmark Corporation 20251119 0 47.75 48.57 47.15 48.21 158251 48.21 up up correct
AMZN.US Amazon.com Inc 20251119 0 223.735 223.735 218.52 222.69 58335641 222.69 down down correct
ANAB.US AnaptysBio Inc 20251119 0 37.01 37.52 36.15 37.01 353105 37.01
ANDE.US The Andersons Inc 20251119 0 49.76 50.02 48.62 49.43 244772 49.2441 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251119 0 2.27 2.3 2.21 2.3 8601 2.3 up up correct
ANGI.US Angi Inc 20251119 0 10.79 10.79 10.25 10.42 1255255 10.42 down up incorrect
ANGO.US AngioDynamics Inc 20251119 0 11.85 11.99 11.765 11.9 293191 11.9 up down incorrect
ANIK.US Anika Therapeutics Inc 20251119 0 9.56 9.725 9.42 9.52 175188 9.52 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251119 0 81.59 81.59 79.055 80.33 660150 80.33 down down correct
ANIX.US Anixa Biosciences Inc 20251119 0 4.12 4.36 4.09 4.35 153400 4.35 up up correct
ANNX.US Annexon Inc 20251119 0 3.58 4.2 3.5 4.06 10650540 4.06 up up correct
ANY.US Sphere 3D Corp 20251119 0 0.489 0.509 0.455 0.455 24730 4.55 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251119 0 17.84 19.025 17.84 18.54 621043 18.54 up up correct
AOUT.US American Outdoor Brands Inc 20251119 0 6.47 6.5 6.385 6.43 83944 6.43 down down correct
APA.US APA Corporation 20251119 0 23.97 24.27 23.33 24.05 7162898 23.8235 up up correct
APDN.US Applied DNA Sciences Inc 20251119 0 2.62 2.7599 2.62 2.69 47084 2.69 up up correct
APEI.US American Public Education Inc 20251119 0 33.5 35.4899 33.5 35.4 410304 35.4 up up correct
API.US Agora Inc 20251119 0 3.28 3.36 3.25 3.31 364850 3.31 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251119 0 19.61 19.83 19.31 19.45 1997642 19.45 down down correct
APLT.US Applied Therapeutics Inc 20251119 0 0.2925 0.32 0.2558 0.285 16088550 0.285 down down correct
APM.US Aptorum Group Limited 20251119 0 1.57 1.64 1.5303 1.62 256357 1.62 up up correct
APOG.US Apogee Enterprises Inc 20251119 0 34 34.09 33.255 33.6 199559 33.3591 down down correct
APP.US AppLovin Corporation 20251119 0 530.11 545.26 525.43 530.05 4006400 530.05 down down correct
APPF.US AppFolio Inc 20251119 0 231.31 231.31 217.35 221.79 284879 221.79 down down correct
APPN.US Appian Corporation 20251119 0 42.11 42.32 41.022 41.18 700283 41.18 down down correct
APPS.US Digital Turbine Inc 20251119 0 4.74 4.76 4.435 4.49 3168921 4.49 down down correct
APRE.US Aprea Therapeutics Inc 20251119 0 1.21 1.2771 1.17 1.2 44218 1.2 down down correct
APVO.US Aptevo Therapeutics Inc 20251119 0 1.3 1.31 1.21 1.22 37397 21.96 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251119 0 1.71 1.71 1.7 1.7 1965 1.7 down down correct
APYX.US Apyx Medical Corporation 20251119 0 3.83 4.03 3.808 3.95 175264 3.95 up up correct
AQB.US AquaBounty Technologies Inc 20251119 0 0.91 0.94 0.91 0.91 38800 0.91
AQMS.US Aqua Metals Inc 20251119 0 7.35 8.39 7.16 7.2 361794 7.2 down down correct
AQST.US Aquestive Therapeutics Inc 20251119 0 5.95 6.15 5.645 5.83 3035726 5.83 down down correct
ARAY.US Accuray Incorporated 20251119 0 0.9737 0.9945 0.9136 0.9248 1543873 0.9248 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251119 0 1.31 1.35 1.24 1.3 1595503 1.3 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251119 0 0.1701 0.19 0.1515 0.18 26463 0.18 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251119 0 0.2388 0.26 0.2311 0.234 5213 50.544 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251119 0 1.2 1.2 1.05 1.152 4700 1.152 down down correct
ARCB.US ArcBest Corporation 20251119 0 62.5 63.26 60.63 60.94 301557 60.8727 down up incorrect
ARCC.US Ares Capital Corporation 20251119 0 19.6 19.75 19.45 19.53 3464992 19.0804 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251119 0 6.66 6.69 6.02 6.04 1036111 6.04 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251119 0 0.002 0.002 0.002 0.002 0 0.002
ARDX.US Ardelyx Inc 20251119 0 5.81 5.84 5.4001 5.57 3291630 5.57 down down correct
AREC.US American Resources Corporation 20251119 0 3.68 3.7 3.07 3.08 8787837 3.08 down down correct
ARGX.US argenx SE 20251119 0 919.57 928.12 912.57 914.59 324300 914.59 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20251119 0 8.97 9.23 8.82 8.88 1176037 8.88 down down correct
ARKO.US Arko Corp 20251119 0 4.2 4.22 4.07 4.12 304219 4.12 down down correct
ARKOW.US Arko Corp 20251119 0 0.0101 0.0103 0.01 0.0101 80457 0.0101
ARKR.US Ark Restaurants Corp 20251119 0 7.03 7.07 7.03 7.07 660 7.07 up up correct
ARLP.US Alliance Resource Partners L.P 20251119 0 23.94 24.11 23.727 23.86 133899 23.2766 down down correct
AROW.US Arrow Financial Corporation 20251119 0 29.12 29.61 28.92 29.48 50068 29.2301 up up correct
ARQQ.US Arqit Quantum Inc 20251119 0 27.29 28.27 26.7 27.16 468200 27.16 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251119 0 0.266 0.3059 0.25 0.2784 95492 0.2784 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251119 0 27.21 28.96 27 27.89 3459300 27.89 up up correct
ARRY.US Array Technologies Inc 20251119 0 7.26 7.3327 6.985 7.13 8064632 7.13 down up incorrect
ARTL.US Artelo Biosciences Inc 20251119 0 1.87 1.88 1.7401 1.85 51368 1.85 down down correct
ARTNA.US Artesian Resources Corporation 20251119 0 31.7 31.7 31.12 31.13 23400 30.8358 down down correct
ARTW.US Art's 20251119 0 2.135 2.18 2.12 2.12 24819 2.12 down down correct
ARVN.US Arvinas Inc 20251119 0 12.57 12.93 10.95 11.53 3701226 11.53 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251119 0 41.06 41.285 38.895 38.97 2881976 38.97 down down correct
ASLE.US AerSale Corporation 20251119 0 6.17 6.28 5.975 6.05 535118 6.05 down down correct
ASMB.US Assembly Biosciences Inc 20251119 0 36.07 38.37 35.19 38 269800 38 up up correct
ASML.US ASML Holding N.V 20251119 0 1005.765 1044.734 1005 1039.33 1587782 1037.9609 up up correct
ASO.US Academy Sports and Outdoors Inc 20251119 0 42.46 42.8 41.75 42.28 1171732 42.1784 down down correct
ASPC.US Alpha Capital Acquisition Company 20251119 0 11.51 11.51 10.99 11.11 1400 11.11 down down correct
ASPCU.US Alpha Capital Acquisition Company 20251119 0 11.01 11.1 11.01 11.01 887 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251119 0 9.4318 9.74 9.4318 9.74 4413 9.74 up up correct
ASPU.US Aspen Group Inc 20251119 0 0.1422 0.1422 0.1422 0.1422 1019 0.1422
ASRT.US Assertio Holdings Inc 20251119 0 0.7476 0.7865 0.7375 0.749 36311 11.235 up up correct
ASRV.US AmeriServ Financial Inc 20251119 0 3.0602 3.1 3.0602 3.09 7444 3.0619 up down incorrect
ASTC.US Astrotech Corporation 20251119 0 3.45 3.4799 3.34 3.37 22721 3.37 down up incorrect
ASTE.US Astec Industries Inc 20251119 0 41.34 41.72 40.76 41.16 210740 41.16 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251119 0 3.6 3.67 3.355 3.43 2013392 3.43 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251119 0 0.1585 0.1585 0.13 0.1301 48639 0.1301 down down correct
ASTS.US AST SpaceMobile Inc 20251119 0 58.91 61.75 57.48 58.01 11245950 58.01 down down correct
ASUR.US Asure Software Inc 20251119 0 7.74 8.02 7.725 7.97 151311 7.97 up up correct
ASYS.US Amtech Systems Inc 20251119 0 7.16 7.45 7.16 7.22 124500 7.22 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251119 0 3.91 3.97 3.75 3.82 3362504 3.82 down up incorrect
ATEC.US Alphatec Holdings Inc 20251119 0 19.9 20.2 19.6 19.62 1610350 19.62 down up incorrect
ATER.US Aterian Inc 20251119 0 0.71 0.78 0.7 0.734 131600 0.734 up down incorrect
ATEX.US Anterix Inc 20251119 0 21.58 21.935 20.75 20.89 201415 20.89 down up incorrect
ATHA.US Athira Pharma Inc 20251119 0 4.705 4.95 4.6 4.76 54503 4.76 up up correct
ATHE.US Alterity Therapeutics Limited 20251119 0 3.651 3.78 3.595 3.63 7394 3.63 down down correct
ATLC.US Atlanticus Holdings Corporation 20251119 0 52.29 53.75 52.251 53.62 90235 53.62 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251119 0 24.74 24.795 24.74 24.795 2900 24.4141 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251119 0 23.88 24.05 23.7 23.96 4700 23.0337 up up correct
ATLO.US Ames National Corporation 20251119 0 21.2632 21.2632 20.94 20.95 12760 20.5785 down down correct
ATMH.US All Things Mobile Analytic Inc 20251119 0 0.0633 0.0633 0.0633 0.0633 100 0.0633
ATNI.US ATN International Inc 20251119 0 19.13 19.62 18.96 19.25 70651 19.0244 up up correct
ATOM.US Atomera Incorporated 20251119 0 2.2 2.3 2.12 2.19 429238 2.19 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251119 0 0.79 0.7999 0.7583 0.7636 30228 11.454 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20251119 0 13.44 13.96 13.35 13.74 39500 13.74 up down incorrect
ATRC.US AtriCure Inc 20251119 0 33.31 34.255 32.945 34.18 588603 34.18 up down incorrect
ATRO.US Astronics Corporation 20251119 0 50.06 50.43 48.87 49.36 397200 49.36 down down correct
ATXI.US Avenue Therapeutics Inc 20251119 0 0.7701 0.89 0.7651 0.7873 3203 0.7873 up up correct
ATXS.US Astria Therapeutics Inc 20251119 0 12.49 12.52 12.31 12.44 500096 12.44 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251119 0 31.57 32.31 31.57 32.26 1033397 31.9638 up up correct
AUBN.US Auburn National Bancorporation Inc 20251119 0 24.68 24.885 24.25 24.25 6307 24.0084 down down correct
AUDC.US AudioCodes Ltd 20251119 0 8.83 9.0799 8.71 8.76 118170 8.5197 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20251119 0 1.62 1.71 1.5601 1.62 35013 1.62
AUPH.US Aurinia Pharmaceuticals Inc 20251119 0 15.52 15.81 15.1 15.2 2286700 15.2 down down correct
AUR.US Aurora Innovation Inc 20251119 0 3.82 3.93 3.77 3.83 15044900 3.83 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251119 0 5.43 5.49 5.335 5.4 174348 5.4 down down correct
AUROW.US Aurora Innovation Inc 20251119 0 0.28 0.35 0.24 0.28 49313 0.28
AUTL.US Autolus Therapeutics plc 20251119 0 1.31 1.34 1.25 1.27 1471948 1.27 down down correct
AUUD.US Auddia Inc 20251119 0 1.07 1.1 1.045 1.07 79000 1.07
AVAH.US Aveanna Healthcare Holdings Inc 20251119 0 8.5 8.51 8.31 8.45 1003288 8.45 down down correct
AVAV.US AeroVironment Inc 20251119 0 279.8 286.21 276.83 280.43 672517 280.43 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251119 0 23.04 23.15 22.99 23.1 3129057 23.1 up down incorrect
AVGO.US Broadcom Inc 20251119 0 340.705 359.69 337.8 354.42 21851881 353.7431 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251119 0 3.03 3.17 2.98 3.15 382606 3.15 up up correct
AVNW.US Aviat Networks Inc 20251119 0 21.15 22.87 21.15 21.91 258033 21.91 up up correct
AVO.US Mission Produce Inc 20251119 0 11.6 11.645 11.37 11.42 257049 11.42 down down correct
AVPT.US Avepoint Inc 20251119 0 12.76 12.89 12.64 12.79 1328900 12.79 up up correct
AVT.US Avnet Inc 20251119 0 45.15 45.58 44.88 45.23 559400 44.6551 up up correct
AVTX.US Avalo Therapeutics Inc 20251119 0 18.01 18.18 17.294 17.59 220274 17.59 down down correct
AVXL.US Anavex Life Sciences Corp 20251119 0 3.47 3.74 3.4 3.6 2212400 3.6 up up correct
AWRE.US Aware Inc 20251119 0 2.25 2.25 2.12 2.16 22772 2.16 down up incorrect
AXGN.US AxoGen Inc 20251119 0 24.08 25.83 23.61 25.26 1098100 25.26 up up correct
AXON.US Axon Enterprise Inc 20251119 0 533 533.51 521.19 531.09 1059500 531.09 down down correct
AXSM.US Axsome Therapeutics Inc 20251119 0 146.98 149.235 144.51 146.77 492100 146.77 down down correct
AXTI.US AXT Inc 20251119 0 10.02 10.72 9.83 10.11 2330501 10.11 up up correct
AYTU.US Aytu Biopharma Inc 20251119 0 2.02 2.0999 2 2 48695 2 down down correct
AZN.US AstraZeneca PLC 20251119 0 89.56 90.07 88.59 88.99 3219300 176.1271 down down correct
BAC.US PQ 20251119 0 17.2 17.2899 17.1519 17.26 238719 17.0033 up up correct
BAND.US Bandwidth Inc 20251119 0 14.13 14.196 13.765 13.85 125605 13.85 down down correct
BANF.US BancFirst Corporation 20251119 0 107.65 109.26 107.175 107.73 109363 107.2415 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251119 0 26.2 26.2002 26.2 26.2002 200 25.7548 up up correct
BANR.US Banner Corporation 20251119 0 59.02 60.18 58.76 60.01 129034 59.5344 up up correct
BANX.US StoneCastle Financial Corp 20251119 0 21.55 21.55 21.13 21.15 14700 19.9731 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251119 0 2.505 2.5236 2.45 2.47 3431 2.47 down down correct
BATRA.US The Liberty Braves Group 20251119 0 42.13 42.49 41.98 42.13 40800 42.13
BATRK.US The Liberty Braves Group 20251119 0 38.1 38.46 37.88 38.16 262700 38.16 up up correct
BBBY.US Bed Bath & Beyond Inc 20251119 0 5.77 6.15 5.7 5.72 1916400 5.72 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20251119 0 5.89 6.06 5.82 5.89 147958 5.89
BBGI.US Beasley Broadcast Group Inc 20251119 0 3.94 3.95 3.76 3.83 6123 3.83 down down correct
BBIG.US Vinco Ventures Inc 20251119 0 0.0007 0.003 0.0005 0.003 1139 0.003 up down incorrect
BBIO.US BridgeBio Pharma Inc 20251119 0 65.535 65.96 64.5 65.54 1270300 65.54 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20251119 0 1.65 1.74 1.51 1.57 64700 1.57 down down correct
BBSI.US Barrett Business Services Inc 20251119 0 35.71 36.655 34.79 34.82 270633 34.7386 down down correct
BCAB.US BioAtla Inc 20251119 0 1.33 1.43 1.09 1.16 4841104 1.16 down down correct
BCBP.US BCB Bancorp Inc 20251119 0 7.56 7.6199 7.51 7.53 61069 7.4583 down down correct
BCDA.US BioCardia Inc 20251119 0 1.3 1.33 1.29 1.32 39576 1.32 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251119 0 0.6 0.6665 0.6 0.65 15118 0.65 up down incorrect
BCML.US BayCom Corp 20251119 0 27.3 27.92 27.3 27.7 19881 27.4321 up down incorrect
BCOR.US Blucora Inc 20251119 0 26.939 26.939 26.2 26.536 2100 25.7594 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251119 0 10.76 10.8 10.76 10.8 208 10.8 up down incorrect
BCPC.US Balchem Corporation 20251119 0 153.95 154.76 151.99 152.33 93999 151.3986 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251119 0 7.01 7.0707 6.73 6.93 3234698 6.93 down down correct
BCTX.US BriaCell Therapeutics Corp 20251119 0 7.68 7.7606 7.06 7.06 47445 7.06 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251119 0 0.0463 0.05 0.0463 0.0463 7512 0.0463
BCYC.US Bicycle Therapeutics plc 20251119 0 6.46 6.68 6.18 6.25 380627 6.25 down down correct
BDSX.US Biodesix Inc 20251119 0 7.28 7.44 6.81 6.9 18580 6.9 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251119 0 4 4 3.86 3.89 682291 3.89 down down correct
BEAM.US Beam Therapeutics Inc 20251119 0 22 22.47 20.96 20.98 1652641 20.98 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251119 0 1.76 1.8 1.61 1.66 112814 1.66 down down correct
BEATW.US Heartbeam Inc. Warrant 20251119 0 0.31 0.31 0.295 0.2959 11747 0.2959 down down correct
BEEM.US Beam Global 20251119 0 1.8 1.89 1.775 1.79 175700 1.79 down down correct
BELFA.US Bel Fuse Inc 20251119 0 119.01 123.54 119.01 122.4 75951 122.3581 up up correct
BELFB.US Bel Fuse Inc 20251119 0 144.09 148.0899 139.76 144.89 182418 144.8374 up up correct
BFC.US Bank First Corporation 20251119 0 121.4 122 119.62 120.81 41936 120.39 down down correct
BFIN.US BankFinancial Corporation 20251119 0 11.09 11.195 11.05 11.13 30162 11.13 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251119 0 0.84 0.85 0.7724 0.809 34302 0.809 down down correct
BFRIW.US Biofrontera Inc. Warrants 20251119 0 0.12 0.1484 0.0971 0.0972 5450 0.0972 down down correct
BFST.US Business First Bancshares Inc 20251119 0 24.48 24.82 24.46 24.65 224696 24.5225 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251119 0 1.3 1.31 1.24 1.27 32259 1.27 down down correct
BHF.US Brighthouse Financial Inc 20251119 0 65.76 65.9 65.56 65.67 1148207 65.67 down down correct
BHFAL.US Brighthouse Financial Inc 20251119 0 17.3 17.4298 17 17.225 39326 16.4767 down up incorrect
BHFAM.US Brighthouse Financial Inc 20251119 0 11.56 11.56 11.22 11.35 28300 11.0607 down up incorrect
BHFAN.US Brighthouse Financial Inc 20251119 0 13.14 13.14 12.86 12.93 66900 12.5956 down up incorrect
BHFAO.US Brighthouse Financial Inc 20251119 0 16.55 16.574 16.05 16.22 54500 15.7922 down up incorrect
BHFAP.US Brighthouse Financial Inc 20251119 0 16.06 16.19 15.72 15.78 56400 15.3622 down up incorrect
BIDU.US Baidu Inc 20251119 0 115.07 116.51 113.23 115.49 3033700 115.49 up up correct
BIIB.US Biogen Inc 20251119 0 168.83 168.9 165.79 167.93 1766000 167.93 down down correct
BILI.US Bilibili Inc 20251119 0 25.96 26.05 25.2 25.31 3039007 25.31 down down correct
BIMI.US BIMI International Medical Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 221 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251119 0 1.6 1.648 1.57 1.57 219034 1.57 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251119 0 4.81 4.8325 4.38 4.385 65256 4.385 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251119 0 2.815 2.83 2.52 2.6 62516900 2.6 down down correct
BIVI.US BioVie Inc 20251119 0 1.45 1.45 1.36 1.37 85719 1.37 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251119 0 1.44 1.512 1.38 1.42 9275 5.68 down up incorrect
BJRI.US BJ's Restaurants Inc 20251119 0 35.76 35.855 34.115 34.82 522252 34.82 down up incorrect
BKNG.US Booking Holdings Inc 20251119 0 4770.1499 4788.4902 4662.54 4690.77 346200 4671.1565 down down correct
BKR.US Baker Hughes Company 20251119 0 47.26 48.6 47.18 48.48 6303500 48.2978 up up correct
BKSC.US Bank of South Carolina Corporation 20251119 0 15.84 15.9 15.84 15.879 980 15.65 up up correct
BKYI.US BIO 20251119 0 1.01 1.07 0.901 0.9345 1075783 0.9345 down down correct
BL.US BlackLine Inc 20251119 0 54.06 54.225 53.53 53.62 568274 53.62 down down correct
BLBD.US Blue Bird Corporation 20251119 0 50.76 51.285 50.29 50.75 214720 50.75 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251119 0 7.29 7.982 7.29 7.61 116300 7.61 up up correct
BLDP.US Ballard Power Systems Inc 20251119 0 2.865 2.895 2.785 2.85 4972510 2.85 down down correct
BLFS.US BioLife Solutions Inc 20251119 0 24.14 24.5 23.84 24.38 328618 24.38 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251119 0 7.79 7.84 7.6121 7.75 52163 7.75 down down correct
BLIN.US Bridgeline Digital Inc 20251119 0 0.9301 0.951 0.9026 0.918 41944 0.918 down down correct
BLKB.US Blackbaud Inc 20251119 0 57.5 57.635 56.765 57.29 287131 57.29 down down correct
BLMN.US Bloomin' Brands Inc 20251119 0 6.29 6.355 6.075 6.15 2590063 6.15 down down correct
BLNK.US Blink Charging Co 20251119 0 1.41 1.43 1.35 1.36 1865932 1.36 down down correct
BLRX.US BioLineRx Ltd 20251119 0 3.44 3.44 3.14 3.33 41900 3.33 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251119 0 4.55 4.7 4.4 4.43 681098 4.43 down down correct
BMBL.US Bumble Inc 20251119 0 3.49 3.54 3.3325 3.4 3623812 3.4 down up incorrect
BMEA.US Biomea Fusion Inc 20251119 0 1.16 1.175 1.06 1.1 1419068 1.1 down up incorrect
BMRA.US Biomerica Inc 20251119 0 2.26 2.327 2.17 2.18 6296 2.18 down up incorrect
BMRC.US Bank of Marin Bancorp 20251119 0 25 25.52 24.53 25.1 91359 24.8725 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251119 0 53.88 53.88 51.99 52.56 2057453 52.56 down down correct
BNGO.US Bionano Genomics Inc 20251119 0 1.57 1.57 1.5 1.54 154200 1.54 down down correct
BNR.US Burning Rock Biotech Limited 20251119 0 14.33 16.03 14.1 16.03 24571 16.03 up down incorrect
BNTC.US Benitec Biopharma Inc 20251119 0 13.6 13.95 12.97 13.1 187846 13.1 down up incorrect
BNTX.US BioNTech SE 20251119 0 102.92 103.08 101.175 101.43 594700 101.43 down up incorrect
BOKF.US BOK Financial Corporation 20251119 0 104.77 106.88 104.65 106.51 248222 106.007 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251119 0 4.62 4.8314 4.58 4.68 24922 4.68 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251119 0 1.625 1.73 1.61 1.73 38379 1.73 up up correct
BOOM.US DMC Global Inc 20251119 0 5.68 5.75 5.46 5.53 159616 5.53 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251119 0 4.75 4.82 4.53 4.57 116600 4.57 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251119 0 17.1867 17.9 16.9001 17.07 4531 16.8912 down down correct
BOXL.US Boxlight Corporation 20251119 0 0.86 0.913 0.83 0.8587 22115 5.1522 down down correct
BPOP.US Popular Inc 20251119 0 112.84 114.1 112.21 113.78 459015 113.0513 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251119 0 25.1972 25.1972 25.1972 25.1972 291 24.8173
BPRN.US The Bank of Princeton 20251119 0 32.25 32.615 32.2 32.25 7627 31.9517
BPTH.US Bio 20251119 0 0.07 0.09 0.07 0.08 89400 0.08 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251119 0 15.67 15.74 15.52 15.52 19600 14.7593 down down correct
BPYPN.US Brookfield Property Partners L.P 20251119 0 13.71 13.71 13.52 13.52 7200 12.8341 down down correct
BPYPO.US Brookfield Property Partners L.P 20251119 0 15.145 15.145 14.62 14.62 56800 13.8597 down down correct
BPYPP.US Brookfield Property Partners L.P 20251119 0 15 15.21 14.73 14.8 107800 14.0571 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251119 0 2.15 2.155 2.05 2.1 20169 2.1 down down correct
BRID.US Bridgford Foods Corporation 20251119 0 7.44 7.44 7.44 7.44 500 7.44
BRKR.US Bruker Corporation 20251119 0 42.66 43.72 42.66 43.39 2522809 43.3448 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251119 0 1.9 1.9188 1.81 1.83 58724 1.83 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251119 0 1.22 1.4496 1.1932 1.43 334923 1.43 up up correct
BRY.US Berry Corporation 20251119 0 3.35 3.37 3.29 3.36 518196 3.36 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251119 0 27.18 27.75 26.596 27.22 1251800 27.22 up up correct
BSBK.US Bogota Financial Corp 20251119 0 8.3688 8.43 8.268 8.43 2970 8.43 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251119 0 14.52 14.63 14.4901 14.59 14995 14.4099 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251119 0 0.007 0.008 0.007 0.008 350600 0.008 up up correct
BSRR.US Sierra Bancorp 20251119 0 28.51 29.26 28.51 29.08 49426 28.8804 up up correct
BSVN.US Bank7 Corp 20251119 0 41.13 41.13 40.7 40.7 5398 40.4492 down down correct
BSY.US Bentley Systems Incorporated 20251119 0 41.48 41.57 40.45 40.52 1303700 40.4534 down down correct
BTAI.US BioXcel Therapeutics Inc 20251119 0 1.84 1.88 1.74 1.74 548749 1.74 down down correct
BTBD.US BT Brands Inc. Common Stock 20251119 0 1.46 1.5 1.4 1.42 33110 1.42 down down correct
BTBDW.US BT Brands Inc. Warrant 20251119 0 0.1401 0.1401 0.1401 0.1401 400 0.1401
BTBT.US Bit Digital Inc 20251119 0 2.385 2.395 2.13 2.16 34698300 2.16 down down correct
BTCS.US BTCS Inc. Common Stock 20251119 0 2.92 2.95 2.74 2.79 2096556 2.79 down down correct
BTCY.US Biotricity Inc. Common Stock 20251119 0 0.47 0.52 0.44 0.5 59475 0.5 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251119 0 6.36 6.479 6.36 6.38 1102800 6.2298 up up correct
BUSE.US First Busey Corporation 20251119 0 22.34 22.605 22.3 22.5 289624 22.2725 up up correct
BVS.US Bioventus Inc 20251119 0 7 7.15 6.7 6.72 225833 6.72 down down correct
BWAY.US BrainsWay Ltd 20251119 0 14.93 15.25 14.93 15.11 74000 7.555 up up correct
BWB.US Bridgewater Bancshares Inc 20251119 0 16.12 16.3875 16.06 16.24 52059 16.24 up up correct
BWEN.US Broadwind Inc 20251119 0 2.6 2.86 2.5688 2.84 366764 2.84 up up correct
BWFG.US Bankwell Financial Group Inc 20251119 0 43.83 44.905 43.645 44.28 16681 44.1025 up up correct
BWMN.US Bowman Consulting Group Ltd 20251119 0 33.7 34.31 32.93 33.04 128241 33.04 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251119 0 13.7 14.22 13.7 13.86 14400 13.86 up up correct
BYFC.US Broadway Financial Corporation 20251119 0 6.2 6.2 6.1711 6.1711 456 6.1711 down up incorrect
BYND.US Beyond Meat Inc 20251119 0 1 1.03 0.9521 0.9757 56581199 0.9757 down up incorrect
BYRN.US Byrna Technologies Inc 20251119 0 17.22 17.7 17.1799 17.28 363833 17.28 up down incorrect
BYSI.US BeyondSpring Inc 20251119 0 1.95 2.17 1.93 1.95 16155 1.95
BZ.US Kanzhun Ltd ADR 20251119 0 20.76 21.02 20.31 21 4953307 21 up up correct
BZUN.US Baozun Inc 20251119 0 2.96 2.97 2.79 2.84 159427 2.84 down down correct
CAAS.US China Automotive Systems Inc 20251119 0 4.24 4.24 4.13 4.13 23260 4.13 down down correct
CABA.US Cabaletta Bio Inc 20251119 0 2.34 2.35 2.2 2.24 1831997 2.24 down down correct
CAC.US Camden National Corporation 20251119 0 38.09 38.47 37.87 38.44 54308 38.0807 up up correct
CACC.US Credit Acceptance Corporation 20251119 0 425 432.1834 420 423.68 97028 423.68 down down correct
CADCX.US CADCX 20251119 0 24.86 24.86 24.86 24.86 0 24.4023
CADE.US PA 20251119 0 21.3 21.33 21.1601 21.25 8644 20.9083 down up incorrect
CADEX.US CADEX 20251119 0 24.98 24.98 24.98 24.98 0 24.3109
CADFX.US CION Ares Diversified Credit Fund W 20251119 0 25.25 25.25 25.25 25.25 0 24.7425
CADL.US Candel Therapeutics Inc. Common Stock 20251119 0 4.6 4.7228 4.4 4.42 518700 4.42 down down correct
CADSX.US CADSX 20251119 0 25.1 25.1 25.1 25.1 0 24.6154
CADUX.US CADUX 20251119 0 25.23 25.23 25.23 25.23 0 24.6925
CADWX.US CADWX 20251119 0 25.06 25.06 25.06 25.06 0 24.5555
CAKE.US The Cheesecake Factory Incorporated 20251119 0 44.98 45.41 44.03 44.04 712900 43.8321 down down correct
CALA.US Calithera Biosciences Inc 20251119 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251119 0 88.02 88.02 86.76 87.66 724724 86.9051 down down correct
CAMP.US CalAmp Corp 20251119 0 3.95 4.09 3.7 3.71 44300 3.71 down down correct
CAMT.US Camtek Ltd 20251119 0 94.89 101.11 94.89 100.04 595620 100.04 up up correct
CAN.US Canaan Inc 20251119 0 1.1 1.108 0.928 0.963 39397200 0.963 down down correct
CAPR.US Capricor Therapeutics Inc 20251119 0 5.68 5.8941 5.6 5.77 842892 5.77 up up correct
CAR.US Avis Budget Group Inc 20251119 0 129.25 133.52 126.9 132.19 510100 132.19 up up correct
CARE.US Carter Bankshares Inc 20251119 0 16.93 17.11 16.91 17.05 104800 17.05 up up correct
CARG.US CarGurus Inc 20251119 0 34.78 35.015 33.55 33.92 992833 33.92 down down correct
CARV.US Carver Bancorp Inc 20251119 0 1.6 1.863 1.42 1.81 450715 1.81 up up correct
CASH.US Meta Financial Group Inc 20251119 0 66.78 67.47 66.495 67.45 152502 67.4039 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20251119 0 1.22 1.22 1.16 1.2 15533 1.2 down down correct
CASS.US Cass Information Systems Inc 20251119 0 40.44 40.44 39.87 40.04 80218 39.4605 down down correct
CASY.US Casey's General Stores Inc 20251119 0 547.64 558.88 547.64 556.71 282120 556.1909 up up correct
CATY.US Cathay General Bancorp 20251119 0 45.77 46.4 45.64 46.16 266100 45.5047 up up correct
CBAN.US Colony Bankcorp Inc 20251119 0 16.28 16.34 16.105 16.16 57822 16.0665 down down correct
CBAT.US CBAK Energy Technology Inc 20251119 0 0.8728 0.8899 0.8728 0.876 82079 0.876 up up correct
CBFV.US CB Financial Services Inc 20251119 0 32.87 33.03 32.78 32.78 3399 32.5333 down down correct
CBIO.US Catalyst Biosciences Inc 20251119 0 13.328 13.3443 13.01 13.03 39282 13.03 down down correct
CBNK.US Capital Bancorp Inc 20251119 0 26.53 26.84 26.42 26.61 49032 26.5127 up up correct
CBOE.US Cboe Global Markets Inc 20251119 0 258.6 259.38 251.62 254.29 867400 252.9561 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251119 0 27.31 27.6998 26.46 27.48 3479346 27.2928 up up correct
CBSH.US Commerce Bancshares Inc 20251119 0 52.11 52.86 52.04 52.53 1337385 49.5104 up down incorrect
CCAP.US Crescent Capital BDC Inc 20251119 0 13.25 13.615 13.25 13.57 224400 13.1786 up up correct
CCB.US Coastal Financial Corporation 20251119 0 103.76 103.98 101.55 101.92 76595 101.92 down down correct
CCBG.US Capital City Bank Group Inc 20251119 0 39.87 39.87 39.2401 39.53 39643 39.2848 down down correct
CCCC.US C4 Therapeutics Inc 20251119 0 2.48 2.54 2.44 2.5 1105900 2.5 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251119 0 20.4 20.76 20.36 20.485 56700 19.9443 up up correct
CCEL.US Cryo 20251119 0 4 4.13 4 4.06 6000 4.06 up up correct
CCEP.US Coca 20251119 0 90.04 90.15 89.23 89.44 1753455 89.44 down down correct
CCLFX.US CCLFX 20251119 0 10.61 10.61 10.61 10.61 0 10.3303
CCNE.US CNB Financial Corporation 20251119 0 24 24.3 23.78 24.02 59718 23.7015 up down incorrect
CCNEP.US CNB Financial Corporation 20251119 0 24.31 24.52 24.07 24.52 900 24.0887 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20251119 0 19.65 19.78 16.87 16.98 1719200 16.9447 down down correct
CCRN.US Cross Country Healthcare Inc 20251119 0 11.68 11.73 11.37 11.54 147286 11.54 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20251119 0 21.73 21.75 21.1101 21.22 125436 21.22 down up incorrect
CD.US Chindata Group Holdings Limited 20251119 0 8.82 9.43 8.775 8.845 130600 8.845 up up correct
CDLX.US Cardlytics Inc 20251119 0 1.22 1.25 1.17 1.21 464675 1.21 down down correct
CDNA.US CareDx Inc 20251119 0 15.79 16.18 15.68 15.98 664545 15.98 up up correct
CDNS.US Cadence Design Systems Inc 20251119 0 304.21 310.12 302.4301 306.76 1435035 306.76 up up correct
CDTX.US Cidara Therapeutics Inc 20251119 0 218.35 219.64 218.35 219.02 4128491 219.02 up up correct
CDW.US CDW Corporation 20251119 0 139.49 140.44 138.08 139.71 1054600 138.3918 up up correct
CDXS.US Codexis Inc 20251119 0 1.63 1.66 1.6 1.62 908887 1.62 down down correct
CDZI.US Cadiz Inc 20251119 0 6.195 6.34 6.02 6.05 1601467 6.05 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251119 0 19.6 19.6 19.55 19.59 9800 19.0397 down down correct
CEDAX.US CEDAX 20251119 0 21.67 21.67 21.67 21.67 0 20.8783
CEDTX.US CEDTX 20251119 0 21.52 21.52 21.52 21.52 0 20.7571
CELC.US Celcuity Inc 20251119 0 92.21 94.7 91.41 94.23 751552 94.23 up up correct
CELH.US Celsius Holdings Inc 20251119 0 40.77 41.65 40.03 41.2 5576200 41.2 up up correct
CELU.US Celularity Inc 20251119 0 1.7277 1.8337 1.66 1.69 25410 1.69 down down correct
CELUW.US Celularity Inc 20251119 0 0.0264 0.0264 0.0264 0.0264 100 0.0264
CENQW.US CENAQ Energy Corp. Warrant 20251119 0 0.0851 0.0944 0.0851 0.09 3651 0.09 up up correct
CENT.US Central Garden & Pet Company 20251119 0 30.94 31.17 30.39 30.47 45247 30.47 down up incorrect
CENTA.US Central Garden & Pet Company 20251119 0 28.01 28.135 27.5 27.53 349974 27.53 down down correct
CENX.US Century Aluminum Company 20251119 0 27.63 28.23 27.3 27.94 2047176 27.94 up up correct
CERS.US Cerus Corporation 20251119 0 1.5 1.58 1.48 1.51 1112286 1.51 up up correct
CERT.US Certara Inc 20251119 0 8.13 8.35 8.055 8.29 2244468 8.29 up up correct
CETX.US Cemtrex Inc 20251119 0 3.5 3.909 3.4 3.63 541600 3.63 up down incorrect
CETXP.US Cemtrex Inc 20251119 0 0.3299 0.3299 0.3299 0.3299 100 0.3299
CEVA.US CEVA Inc 20251119 0 19.07 19.34 18.41 18.83 4237033 18.83 down down correct
CFBK.US CF Bankshares Inc 20251119 0 22.91 23.06 22.59 22.86 15000 22.7838 down up incorrect
CFFI.US C&F Financial Corporation 20251119 0 68.09 68.8 67.93 68.21 4854 67.7828 up up correct
CFFN.US Capitol Federal Financial Inc 20251119 0 6.14 6.17 6.07 6.13 496086 6.026 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251119 0 22.4 23.095 22.3 22.63 5665600 22.63 up up correct
CG.US The Carlyle Group Inc 20251119 0 51.89 52.005 51.02 51.97 2411261 51.6359 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251119 0 17.74 17.74 17.57 17.61 17000 17.3207 down down correct
CGBD.US TCG BDC Inc 20251119 0 11.77 11.975 11.75 11.75 591365 11.3802 down down correct
CGC.US Canopy Growth Corporation 20251119 0 1.09 1.09 1.04 1.05 22233600 1.05 down down correct
CGEM.US Cullinan Oncology Inc 20251119 0 8.51 8.73 8.23 8.45 836120 8.45 down up incorrect
CGEN.US Compugen Ltd 20251119 0 1.61 1.66 1.57 1.6 308880 1.6 down down correct
CGNT.US Cognyte Software Ltd 20251119 0 8.46 8.49 8.01 8.03 252850 8.03 down down correct
CGNX.US Cognex Corporation 20251119 0 35.95 36.46 35.58 36.1 1878700 36.0466 up up correct
CGO.US Calamos Global Total Return Fund 20251119 0 11.18 11.25 11.11 11.12 20100 10.896 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251119 0 1.51 1.535 1.34 1.39 1630579 1.39 down down correct
CHCI.US Comstock Holding Companies Inc 20251119 0 12.76 13.925 12.7151 13.45 34321 13.45 up up correct
CHCO.US City Holding Company 20251119 0 117.83 119.46 117.66 118.92 77068 118.0784 up up correct
CHDN.US Churchill Downs Incorporated 20251119 0 104.47 104.71 102.56 102.72 676810 102.3228 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20251119 0 57.97 58.2 56.46 57.96 259005 57.96 down down correct
CHEK.US Check 20251119 0 1.55 1.575 1.42 1.45 54600 1.45 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251119 0 10.52 10.68 10.45 10.51 126100 10.2408 down down correct
CHKP.US Check Point Software Technologies Ltd 20251119 0 190.23 190.465 185.01 185.64 642405 185.64 down down correct
CHMG.US Chemung Financial Corporation 20251119 0 50.55 51.12 50.5 50.61 6111 50.326 up up correct
CHNR.US China Natural Resources Inc 20251119 0 3.56 3.8445 3.51 3.5606 7781 3.5606 up up correct
CHRS.US Coherus BioSciences Inc 20251119 0 1.2 1.23 1.16 1.16 622801 1.16 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251119 0 152.38 152.38 150.68 151.36 780400 150.2428 down down correct
CHSCL.US CHS Inc 20251119 0 25.562 25.57 25.5083 25.53 16809 25.0657 down down correct
CHSCM.US CHS Inc 20251119 0 25 25.0796 25 25.07 18139 24.6473 up up correct
CHSCN.US CHS Inc 20251119 0 25.1685 25.39 25.1685 25.29 12543 24.8462 up up correct
CHSCO.US CHS Inc 20251119 0 26.28 26.4 26.27 26.29 11220 25.8017 up up correct
CHSCP.US CHS Inc 20251119 0 27.82 28.1206 27.75 27.92 18430 27.4271 up down incorrect
CHTR.US Charter Communications Inc 20251119 0 199.02 200.62 193.49 194.22 2744100 194.22 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251119 0 7.21 7.25 7.16 7.25 150700 7.1092 up up correct
CHY.US Calamos Convertible and High Income Fund 20251119 0 11.06 11.15 10.96 11.03 252300 10.7504 down down correct
CIFR.US Cipher Mining Inc 20251119 0 14.9 15.7 14.26 14.62 40607348 14.62 down down correct
CIFRW.US Cipher Mining Inc 20251119 0 5.26 5.95 4.5631 4.67 332977 4.6586 down down correct
CIGI.US Colliers International Group Inc 20251119 0 138.56 138.78 136.295 137.63 104562 137.4922 down down correct
CINF.US Cincinnati Financial Corporation 20251119 0 162.57 162.89 160.58 161.65 403400 160.8093 down down correct
CIVB.US Civista Bancshares Inc 20251119 0 21.26 21.44 21.1 21.32 101015 21.1657 up up correct
CIZN.US Citizens Holding Company 20251119 0 6.65 6.83 6.6 6.6 2800 6.6 down down correct
CLAR.US Clarus Corporation 20251119 0 3.34 3.405 3.28 3.28 149176 3.28 down down correct
CLBK.US Columbia Financial Inc 20251119 0 14.69 15.0976 14.545 14.74 117826 14.74 up down incorrect
CLBT.US Cellebrite DI 20251119 0 18.4 18.4 17.52 17.66 1239100 17.66 down up incorrect
CLDX.US Celldex Therapeutics Inc 20251119 0 25.35 25.99 24.53 24.92 893500 24.92 down down correct
CLFD.US Clearfield Inc 20251119 0 29.72 30.2637 29.59 29.95 89334 29.95 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251119 0 2.12 2.2 1.96 2.14 25861 2.14 up up correct
CLIR.US ClearSign Technologies Corporation 20251119 0 0.796 0.8699 0.7952 0.8593 72592 0.8593 up up correct
CLLS.US Cellectis S.A 20251119 0 4.6 4.6191 4.31 4.4 131677 4.4 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251119 0 18.84 19 18.22 18.7 707260 18.7 down down correct
CLNE.US Clean Energy Fuels Corp 20251119 0 2.17 2.1855 2.13 2.15 913347 2.15 down down correct
CLNN.US Clene Inc 20251119 0 8.62 8.7924 8.29 8.65 105041 8.65 up up correct
CLNNW.US Clene Inc 20251119 0 0.0089 0.0089 0.0088 0.0088 13182 0.0088 down down correct
CLOV.US Clover Health Investments Corp 20251119 0 2.36 2.37 2.28 2.32 4618778 2.32 down down correct
CLPS.US CLPS Incorporation 20251119 0 0.851 0.9151 0.85 0.8999 14310 0.8999 up up correct
CLPT.US ClearPoint Neuro Inc 20251119 0 14.39 14.44 13.56 13.99 688493 13.99 down down correct
CLRB.US Cellectar Biosciences Inc 20251119 0 3.04 3.15 2.8 2.86 48976 2.86 down down correct
CLRO.US ClearOne Inc 20251119 0 4.82 4.82 4.771 4.771 1653 4.771 down down correct
CLSD.US Clearside Biomedical Inc 20251119 0 3.03 3.05 2.84 2.86 62448 2.86 down down correct
CLSK.US CleanSpark Inc 20251119 0 10.73 11.05 10.05 10.22 27176580 10.22 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251119 0 14.73 14.9999 14.73 14.9999 2007 14.9999 up up correct
CLVR.US Clever Leaves Holdings Inc 20251119 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20251119 0 1.1199 1.1409 1.11 1.11 1145 1.11 down down correct
CMBM.US Cambium Networks Corporation 20251119 0 2.61 2.97 2.45 2.64 2452142 2.64 up up correct
CMCO.US Columbus McKinnon Corporation 20251119 0 14.48 14.48 14.11 14.33 233798 14.2827 down down correct
CMCSA.US Comcast Corporation 20251119 0 27.2791 27.359 26.7594 26.8592 27469301 24.881 down down correct
CMCT.US CIM Commercial Trust Corporation 20251119 0 11.01 12.89 11.01 12.88 374900 12.88 up up correct
CME.US CME Group Inc 20251119 0 277.92 279.95 269.47 272.49 3543238 271.2396 down down correct
CMLS.US Cumulus Media Inc 20251119 0 0.1 0.104 0.088 0.0901 16345 0.0901 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251119 0 2.81 2.81 2.63 2.7 92600 2.7 down up incorrect
CMPR.US Cimpress plc 20251119 0 66.15 67.99 65.6601 67.455 145384 67.455 up up correct
CMPS.US COMPASS Pathways plc 20251119 0 5.38 5.465 5.2419 5.25 699983 5.25 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251119 0 4.93 5.11 4.9 4.9 1096060 4.9 down down correct
CMTL.US Comtech Telecommunications Corp 20251119 0 3.2 3.25 3.035 3.11 126673 3.11 down down correct
CNDT.US Conduent Incorporated 20251119 0 1.98 1.98 1.8244 1.87 1306566 1.87 down down correct
CNET.US ZW Data Action Technologies Inc 20251119 0 1.85 1.85 1.55 1.67 18200 1.67 down down correct
CNEY.US CN Energy Group. Inc 20251119 0 1.5754 1.5754 1.56 1.57 2179 1.57 down down correct
CNOB.US ConnectOne Bancorp Inc 20251119 0 23.43 23.55 23.3 23.46 309400 23.3065 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251119 0 24 24.15 24 24.01 5000 23.6926 up up correct
CNRLX.US CNRLX 20251119 0 17 17 17 17 0 16.323
CNROX.US CNROX 20251119 0 6.16 6.16 6.16 6.16 0 5.5016
CNSP.US CNS Pharmaceuticals Inc 20251119 0 6.938 6.938 6.542 6.73 3100 6.73 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251119 0 28.45 28.83 27.513 28 1477300 28 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251119 0 2.58 3.2 2.5 3.15 1877675 3.15 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251119 0 1.11 1.2 1.05 1.17 214411 1.17 up down incorrect
CNTY.US Century Casinos Inc 20251119 0 1.54 1.615 1.42 1.43 53815 1.43 down down correct
CNXC.US Concentrix Corporation 20251119 0 32.46 33.165 31.625 32.91 1976200 32.6032 up up correct
CNXN.US PC Connection Inc 20251119 0 56.58 56.87 56.28 56.36 63842 56.1834 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251119 0 46.51 47.75 45.84 47.29 604600 47.29 up up correct
COCP.US Cocrystal Pharma Inc 20251119 0 1.01 1.02 0.9901 0.9901 46315 0.9901 down down correct
CODA.US Coda Octopus Group Inc 20251119 0 7.95 8.3 7.85 8.13 24081 8.13 up up correct
CODX.US Co 20251119 0 0.374 0.38 0.3362 0.3423 35845 10.269 down down correct
COF.US PN 20251119 0 16.47 16.5 16.335 16.41 10816 16.1516 down down correct
COFS.US ChoiceOne Financial Services Inc 20251119 0 28.64 29.4 28.52 28.79 128592 28.5283 up up correct
COGT.US Cogent Biosciences Inc 20251119 0 33.35 36 33.27 34.94 3816825 34.94 up up correct
COHR.US Coherent Inc 20251119 0 138.68 147.57 137.87 142.94 3658500 142.94 up up correct
COHU.US Cohu Inc 20251119 0 21.71 22.2 21.56 21.88 400318 21.88 up up correct
COIN.US Coinbase Global Inc 20251119 0 261.865 262.8199 247.02 257.29 13287280 257.29 down down correct
COKE.US Coca 20251119 0 161.9 164.905 160.8879 163.66 418303 163.3871 up up correct
COLB.US Columbia Banking System Inc 20251119 0 25.93 26.45 25.86 26.37 2484400 25.7111 up up correct
COLL.US Collegium Pharmaceutical Inc 20251119 0 45.5 45.8586 44.4 44.47 304511 44.47 down down correct
COLM.US Columbia Sportswear Company 20251119 0 50.83 50.9 49.96 50.16 508828 49.86 down down correct
COMM.US CommScope Holding Company Inc 20251119 0 16.692 17.28 16.68 17.01 4134944 17.01 up up correct
COMS.US COMSovereign Holding Corp 20251119 0 0.0016 0.0016 0.0016 0.0016 232 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251119 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251119 0 22.76 24.117 22.625 24.117 5400 24.034 up up correct
CORT.US Corcept Therapeutics Incorporated 20251119 0 75.67 76.23 73.9201 76.1 433148 76.1 up up correct
COST.US Costco Wholesale Corporation 20251119 0 895 895 873.97 890.6 3462300 889.385 down down correct
CPHC.US Canterbury Park Holding Corporation 20251119 0 15.4 15.4 15.375 15.375 1986 15.3038 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20251119 0 1.92 2.0401 1.92 1.92 73107 1.92
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251119 0 0.39 0.434 0.39 0.402 391100 0.402 up up correct
CPRDX.US CPRDX 20251119 0 11.44 11.44 11.44 11.44 0 11.1808
CPREX.US CPREX 20251119 0 11.44 11.44 11.44 11.44 0 11.1739
CPRSX.US CPRSX 20251119 0 11.43 11.43 11.43 11.43 0 11.1934
CPRT.US Copart Inc 20251119 0 41.42 41.7 41.1 41.37 9634700 41.37 down up incorrect
CPRTX.US CPRTX 20251119 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251119 0 22.74 23.11 22.32 22.51 1215142 22.51 down up incorrect
CPSH.US CPS Technologies Corporation 20251119 0 3.22 3.3699 3.1202 3.16 100099 3.16 down down correct
CPSS.US Consumer Portfolio Services Inc 20251119 0 7.93 8.36 7.93 8.21 16627 8.21 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251119 0 15.02 15.21 14.9 15.03 76100 14.6088 up up correct
CRAI.US CRA International Inc 20251119 0 171.71 175.945 170.99 173.28 88037 172.715 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251119 0 12.11 12.3582 11.54 11.82 294225 11.82 down down correct
CRBU.US Caribou Biosciences Inc 20251119 0 1.85 1.89 1.805 1.82 924084 1.82 down down correct
CRCT.US Cricut Inc 20251119 0 4.56 4.62 4.53 4.58 528928 4.4877 up up correct
CRDF.US Cardiff Oncology Inc 20251119 0 2.02 2.06 1.96 2 831300 2 down down correct
CRDFX.US CRDFX 20251119 0 22.36 22.36 22.36 22.36 0 21.7507
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251119 0 1.01 1.05 0.98 0.9965 465958 0.9965 down down correct
CRDLX.US CRDLX 20251119 0 22.35 22.35 22.35 22.35 0 21.934
CREDX.US CREDX 20251119 0 8.28 8.28 8.28 8.28 0 8.0328
CREG.US China Recycling Energy Corporation 20251119 0 1.49 1.49 1.3 1.4 78805 1.4 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251119 0 1.06 1.1138 1.02 1.09 18828 1.09 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251119 0 11.92 12.13 11.64 11.92 122283 11.0241
CREX.US Creative Realities Inc 20251119 0 2.64 3.0344 2.6 2.91 120480 2.91 up up correct
CRIS.US Curis Inc 20251119 0 1.25 1.25 1.06 1.13 135904 1.13 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20251119 0 0.05 0.05 0.05 0.05 6900 0.05
CRMD.US CorMedix Inc 20251119 0 10.09 10.4 9.88 10.03 2138887 10.03 down up incorrect
CRMT.US America's Car 20251119 0 19.02 19.055 18.17 18.19 133521 18.19 down down correct
CRNC.US Cerence Inc 20251119 0 7.79 8.21 7.63 7.92 4791900 7.92 up up correct
CRNT.US Ceragon Networks Ltd 20251119 0 2.01 2.07 1.955 1.97 387559 1.97 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251119 0 42.59 43.565 42.17 42.9 1516159 42.9 up up correct
CRON.US Cronos Group Inc 20251119 0 2.43 2.44 2.36 2.36 882688 2.36 down down correct
CROX.US Crocs Inc 20251119 0 77.57 79.5 76.3 79.17 1352109 79.17 up up correct
CRSP.US CRISPR Therapeutics AG 20251119 0 53.83 53.83 50.56 50.73 1736906 50.73 down down correct
CRSR.US Corsair Gaming Inc 20251119 0 5.8 5.81 5.43 5.5 1422207 5.5 down down correct
CRTD.US Creatd Inc 20251119 0 0.321 0.328 0.3 0.3 1700 6 down down correct
CRTO.US Criteo S.A 20251119 0 19.83 20.25 19.6701 19.88 373392 19.88 up up correct
CRUS.US Cirrus Logic Inc 20251119 0 115.51 117.9 115.292 115.79 431601 115.79 up up correct
CRVL.US CorVel Corporation 20251119 0 72.75 73 71.245 71.59 116235 71.59 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251119 0 9.09 9.22 8.86 8.9 742780 8.9 down down correct
CRWD.US CrowdStrike Holdings Inc 20251119 0 513.37 525.98 509.291 520.59 1521900 520.59 up up correct
CRWS.US Crown Crafts Inc 20251119 0 2.7 2.78 2.7 2.7 54184 2.6237
CSBR.US Champions Oncology Inc 20251119 0 6.66 6.85 6.65 6.85 7377 6.85 up up correct
CSCO.US Cisco Systems Inc 20251119 0 77.3 78.93 77.16 78.39 24759700 77.9728 up up correct
CSGP.US CoStar Group Inc 20251119 0 66.425 66.515 65.45 66.02 3903231 66.02 down down correct
CSGS.US CSG Systems International Inc 20251119 0 78.25 78.345 77.96 78.08 336298 77.7556 down down correct
CSIQ.US Canadian Solar Inc 20251119 0 25.46 27.27 24.8 26.38 8328611 26.38 up up correct
CSPI.US CSP Inc 20251119 0 10.86 11.33 10.79 10.93 13300 10.8679 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251119 0 18.21 18.4 18.1595 18.23 329239 17.9015 up up correct
CSTE.US Caesarstone Ltd 20251119 0 1.05 1.05 0.9121 0.9241 180807 0.9241 down down correct
CSTL.US Castle Biosciences Inc 20251119 0 33.64 35.13 33.03 34.65 468340 34.65 up up correct
CSWC.US Capital Southwest Corporation 20251119 0 20.44 20.63 20.41 20.5 635696 19.931 up up correct
CSX.US CSX Corporation 20251119 0 34.02 34.32 33.92 33.96 15198900 33.7239 down up incorrect
CTAS.US Cintas Corporation 20251119 0 183.52 184.4 180.89 183.47 2532600 183.049 down down correct
CTBI.US Community Trust Bancorp Inc 20251119 0 52.65 53.495 52.65 53.39 44887 52.9193 up down incorrect
CTHR.US Charles & Colvard Ltd 20251119 0 0.2 0.2 0.11 0.11 2952 0.11 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251119 0 5.53 5.5399 5.24 5.26 1935328 5.26 down down correct
CTLP.US Cantaloupe Inc 20251119 0 10.72 10.72 10.68 10.71 853629 10.71 down down correct
CTMX.US CytomX Therapeutics Inc 20251119 0 3.64 3.73 3.595 3.63 1664636 3.63 down down correct
CTRE.US CareTrust REIT Inc 20251119 0 36.81 36.98 36.17 36.54 1904883 36.2085 down down correct
CTRM.US Castor Maritime Inc 20251119 0 1.904 1.91 1.85 1.88 69672 1.88 down down correct
CTRN.US Citi Trends Inc 20251119 0 39.11 40.79 39.11 39.85 76433 39.85 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251119 0 71.97 72.83 71.72 72.29 3802862 71.924 up down incorrect
CTSO.US Cytosorbents Corporation 20251119 0 0.6215 0.68 0.6141 0.6388 90879 0.6388 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20251119 0 1.055 1.08 0.98 1 203080 1 down down correct
CUE.US Cue Biopharma Inc 20251119 0 0.5943 0.6246 0.58 0.5802 130170 0.5802 down up incorrect
CUEN.US Cuentas Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251119 0 11.75 11.75 11.75 11.75 100 11.6414
CURI.US CuriosityStream Inc 20251119 0 4.66 4.7 4.46 4.58 664200 4.3958 down down correct
CVAC.US CureVac N.V 20251119 0 5.21 5.26 5.21 5.22 727445 5.22 up up correct
CVBF.US CVB Financial Corp 20251119 0 18.5 18.65 18.37 18.63 765198 18.4397 up up correct
CVCO.US Cavco Industries Inc 20251119 0 539.35 550.33 537 542.76 124041 542.76 up up correct
CVGI.US Commercial Vehicle Group Inc 20251119 0 1.66 1.66 1.5207 1.58 120172 1.58 down down correct
CVGW.US Calavo Growers Inc 20251119 0 19.11 19.562 18.5401 18.79 440210 18.6206 down down correct
CVLG.US Covenant Logistics Group Inc 20251119 0 18.44 18.585 18.2 18.29 90968 18.1866 down down correct
CVLT.US Commvault Systems Inc 20251119 0 122.4 122.805 117.81 119.5 974981 119.5 down down correct
CVRX.US CVRx Inc. Common Stock 20251119 0 9.25 9.4499 8.71 9.15 322226 9.15 down down correct
CVV.US CVD Equipment Corporation 20251119 0 3.24 3.37 3.15 3.33 12638 3.33 up up correct
CWBC.US Community West Bancshares 20251119 0 21.35 21.6 21.28 21.39 63900 21.2887 up up correct
CWCO.US Consolidated Water Co. Ltd 20251119 0 34.52 34.6196 33.9 34.01 60289 33.8751 down down correct
CWST.US Casella Waste Systems Inc 20251119 0 91.07 92.9366 90.76 91.92 533895 91.92 up up correct
CXDO.US Crexendo Inc 20251119 0 6.2 6.26 6.01 6.03 175298 6.03 down down correct
CYBR.US CyberArk Software Ltd 20251119 0 478.805 481.68 474.6 475.67 365464 475.67 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20251119 0 1.44 1.459 1.39 1.41 33000 1.41 down down correct
CYPS.US Cyclo3pss Corporation 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251119 0 8.4 8.58 8.26 8.46 394700 8.46 up down incorrect
CYTK.US Cytokinetics Incorporated 20251119 0 65.39 65.91 63.7 64.79 2440600 64.79 down down correct
CZNC.US Citizens & Northern Corporation 20251119 0 19.51 19.58 19.205 19.37 54718 19.1317 down down correct
CZR.US Caesars Entertainment Inc 20251119 0 20.33 20.37 19.745 19.98 8899100 19.98 down down correct
CZWI.US Citizens Community Bancorp Inc 20251119 0 16.5442 16.5442 16.275 16.34 11938 16.2502 down down correct
DAKT.US Daktronics Inc 20251119 0 18.05 18.265 17.75 17.77 239411 17.77 down down correct
DARE.US Daré Bioscience Inc 20251119 0 1.78 1.84 1.65 1.71 222774 1.71 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251119 0 8.522 8.76 8.355 8.41 2213807 8.41 down down correct
DBGI.US Digital Brands Group Inc 20251119 0 7.69 7.78 7.5 7.5 71300 7.5 down down correct
DBVT.US DBV Technologies S.A 20251119 0 14.53 14.68 13.955 14.3 42242 14.3 down up incorrect
DBX.US Dropbox Inc 20251119 0 29.49 29.69 29.125 29.19 3447449 29.19 down up incorrect
DCBO.US Docebo Inc 20251119 0 20.6 20.92 20.2 20.72 96979 20.72 up down incorrect
DCGO.US DocGo Inc 20251119 0 0.9468 0.949 0.8971 0.9182 1053361 0.9182 down up incorrect
DCOM.US Dime Community Bancshares Inc 20251119 0 26.31 26.66 26.04 26.36 161400 26.1483 up up correct
DCOMP.US Dime Community Bancshares Inc 20251119 0 18.77 18.9 18.725 18.82 2200 18.4856 up up correct
DCTH.US Delcath Systems Inc 20251119 0 8.7 8.876 8.37 8.51 760200 8.51 down down correct
DDOG.US Datadog Inc 20251119 0 177.27 179.5 174.82 176.31 3564817 176.31 down down correct
DENN.US Denny's Corporation 20251119 0 6.14 6.16 6.14 6.15 3817301 6.15 up up correct
DFH.US Dream Finders Homes Inc 20251119 0 17.97 18.14 17.69 17.77 248100 17.77 down down correct
DGICA.US Donegal Group Inc 20251119 0 19.85 19.94 19.42 19.53 127087 19.3418 down down correct
DGII.US Digi International Inc 20251119 0 38.61 39.84 38.5 39.81 291575 39.81 up up correct
DGLY.US Digital Ally Inc 20251119 0 1.26 1.34 1.25 1.265 15417 3.795 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251119 0 2.6 2.65 2.51 2.58 538317 2.58 down down correct
DHC.US Diversified Healthcare Trust 20251119 0 4.56 4.6 4.405 4.51 735927 4.502 down down correct
DHCNI.US DHCNI 20251119 0 17.23 17.41 17.2 17.2 5300 16.8488 down down correct
DHCNL.US Diversified Healthcare Trust 20251119 0 17.819 17.8499 17.72 17.74 3993 17.3668 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251119 0 128.05 128.44 126.55 126.72 32117 122.7301 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251119 0 4.82 5.3428 4.81 5.26 657685 5.26 up up correct
DIOD.US Diodes Incorporated 20251119 0 43.39 43.95 42.9 43.13 340400 43.13 down down correct
DJCO.US Daily Journal Corporation 20251119 0 394.62 403.92 384.72 390.76 414888 390.76 down down correct
DKNG.US DraftKings Inc 20251119 0 29.48 29.665 28.84 29.02 9752100 29.02 down up incorrect
DLHC.US DLH Holdings Corp 20251119 0 5.76 5.87 5.75 5.86 21804 5.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20251119 0 12.78 13.04 12.6 12.71 2356578 12.71 down down correct
DLPN.US Dolphin Entertainment Inc 20251119 0 1.7 1.84 1.67 1.73 22761 1.73 up up correct
DLTH.US Duluth Holdings Inc 20251119 0 2.935 2.95 2.85 2.9 28014 2.9 down up incorrect
DLTR.US Dollar Tree Inc 20251119 0 101.91 102.47 99.32 99.95 3570257 99.95 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251119 0 6.89 7.38 6.8 7.3 811236 7.3 up up correct
DMLP.US Dorchester Minerals L.P 20251119 0 23.3 23.64 22.95 23.03 76390 22.3448 down down correct
DMRC.US Digimarc Corporation 20251119 0 7.32 8.34 6.91 6.92 123486 6.92 down down correct
DNLI.US Denali Therapeutics Inc 20251119 0 17.36 17.6 16.8523 16.92 1623988 16.92 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251119 0 3.82 3.87 3.65 3.67 2816818 3.67 down down correct
DOCU.US DocuSign Inc 20251119 0 65.58 65.58 64.24 65.04 1657888 65.04 down down correct
DOGZ.US Dogness (International) Corporation 20251119 0 11.4 11.4 11 11.29 17487 11.29 down down correct
DOMO.US Domo Inc 20251119 0 11.48 11.685 11.16 11.29 448445 11.29 down down correct
DOOO.US BRP Inc 20251119 0 63.64 63.64 61.73 61.85 71485 61.7142 down down correct
DORM.US Dorman Products Inc 20251119 0 129.84 130.79 128.22 128.69 122050 128.69 down down correct
DOX.US Amdocs Limited 20251119 0 75.73 76.555 74.79 75.39 878546 74.9011 down down correct
DOYU.US DouYu International Holdings Limited 20251119 0 6.95 7.1 6.92 6.98 35200 6.98 up up correct
DPRO.US Draganfly Inc. Common Shares 20251119 0 6.83 7.28 6.6301 7.15 1999297 7.15 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251119 0 30.76 30.771 30.42 30.45 5400 25.3089 down up incorrect
DRIO.US DarioHealth Corp 20251119 0 13.45 14.29 13.325 14 34100 14 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251119 0 2.63 2.67 2.39 2.44 158800 2.44 down down correct
DRVN.US Driven Brands Holdings Inc 20251119 0 14.13 14.155 13.58 13.64 1430852 13.64 down down correct
DSGN.US Design Therapeutics Inc 20251119 0 7.5 7.77 7.25 7.34 223334 7.34 down down correct
DSGX.US The Descartes Systems Group Inc 20251119 0 79.6 80.47 78.88 79.38 380721 79.38 down down correct
DSP.US Viant Technology Inc 20251119 0 9.71 9.87 9.37 9.43 218573 9.43 down down correct
DSWL.US Deswell Industries Inc 20251119 0 4.05 4.05 3.6537 3.82 30966 3.7181 down down correct
DTIL.US Precision BioSciences Inc 20251119 0 5.25 5.41 4.68 4.82 388347 4.82 down down correct
DTSS.US Datasea Inc 20251119 0 1.37 1.37 1.2707 1.32 73962 1.32 down down correct
DTST.US Data Storage Corporation 20251119 0 4.14 4.34 4.07 4.27 175400 4.27 up up correct
DTSTW.US Data Storage Corporation 20251119 0 0.2203 0.245 0.164 0.228 94968 0.228 up up correct
DUO.US Fangdd Network Group Ltd 20251119 0 1.83 1.88 1.72 1.72 77600 1.72 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251119 0 175.85 177.97 168.84 174.48 2112300 174.48 down down correct
DUOT.US Duos Technologies Group Inc 20251119 0 8.5 9.07 8.41 8.84 384108 8.84 up up correct
DVAX.US Dynavax Technologies Corporation 20251119 0 11.13 11.24 10.91 11.05 1431628 11.05 down down correct
DWSN.US Dawson Geophysical Company 20251119 0 1.95 2.05 1.88 1.91 33200 1.91 down down correct
DXCM.US DexCom Inc 20251119 0 59.78 60.33 59.16 59.73 6353100 59.73 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251119 0 0.88 0.9133 0.88 0.902 72186 0.902 up up correct
DXPE.US DXP Enterprises Inc 20251119 0 86 88.25 85 86.31 178700 86.31 up up correct
DXYN.US The Dixie Group Inc 20251119 0 0.554 0.554 0.55 0.55 5150 0.55 down down correct
DYAI.US Dyadic International Inc 20251119 0 0.8749 0.9839 0.8749 0.9283 160977 0.9283 up up correct
DYN.US Dyne Therapeutics Inc 20251119 0 20.67 21.645 20.4753 20.6 1991580 20.6 down up incorrect
DYNT.US Dynatronics Corporation 20251119 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
EA.US Electronic Arts Inc 20251119 0 201.33 202.17 201.33 201.58 2024800 201.2012 up down incorrect
EBAY.US eBay Inc 20251119 0 81.8 81.89 80.39 81.28 4034100 80.7244 down down correct
EBC.US Eastern Bankshares Inc 20251119 0 17.36 17.59 17.32 17.46 1377900 17.2217 up up correct
EBET.US Esports Technologies Inc 20251119 0 0.001 0.001 0.001 0.001 0 0.001
EBMT.US Eagle Bancorp Montana Inc 20251119 0 16.2 16.34 16.1278 16.21 18934 16.1063 up up correct
EBON.US Ebang International Holdings Inc 20251119 0 3.55 3.711 3.43 3.43 4200 3.43 down down correct
ECOR.US electroCore Inc 20251119 0 5.08 5.08 4.835 4.88 38100 4.88 down down correct
ECPG.US Encore Capital Group Inc 20251119 0 48.9 49.52 47.68 47.72 143677 47.72 down down correct
EDAP.US EDAP TMS S.A 20251119 0 2.2 2.271 2.12 2.23 42723 2.23 up up correct
EDIT.US Editas Medicine Inc 20251119 0 2.64 2.655 2.51 2.52 1201267 2.52 down down correct
EDRY.US EuroDry Ltd 20251119 0 13.38 13.38 13.38 13.38 559 13.38
EDSA.US Edesa Biotech Inc 20251119 0 1.72 1.78 1.71 1.73 12400 1.73 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20251119 0 1.065 1.08 1.05 1.05 1285 1.05 down up incorrect
EDUC.US Educational Development Corporation 20251119 0 1.24 1.29 1.22 1.26 26700 1.26 up up correct
EEFT.US Euronet Worldwide Inc 20251119 0 69.8 70.24 68.56 69.64 881059 69.64 down down correct
EEIQ.US Elite Education Group International Limited 20251119 0 0.32 0.3398 0.3023 0.305 5901 4.88 down down correct
EFOI.US Energy Focus Inc 20251119 0 2.34 2.34 2.3012 2.3012 1019 2.3012 down down correct
EFSC.US Enterprise Financial Services Corp 20251119 0 52.09 52.67 52.08 52.54 101302 52.2435 up up correct
EFTR.US Effector Therapeutics Inc 20251119 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251119 0 11 11.1 10.4 10.49 541047 10.49 down down correct
EGBN.US Eagle Bancorp Inc 20251119 0 16.76 17.08 16.64 17.04 407900 17.0336 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251119 0 28.4689 28.4689 28.4689 28.4689 6 28.2685
EGRX.US Eagle Pharmaceuticals Inc 20251119 0 0.78 0.78 0.78 0.78 0 0.78
EH.US EHang Holdings Limited 20251119 0 14.48 14.48 14.08 14.36 676268 14.36 down down correct
EHTH.US eHealth Inc 20251119 0 3.74 3.75 3.57 3.6 312277 3.6 down down correct
EIOAX.US EIOAX 20251119 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251119 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251119 0 0.8963 0.9292 0.801 0.9 80519 0.9 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251119 0 4.23 4.315 4 4.03 19990 4.03 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251119 0 1.54 1.71 1.385 1.55 4581000 1.55 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251119 0 4.69 4.69 4.6 4.61 1841 4.61 down down correct
ELTK.US Eltek Ltd 20251119 0 9.25 9.25 8.62 8.62 9900 8.62 down down correct
ELYS.US Elys Game Technology Corp 20251119 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20251119 0 1.35 1.36 1.35 1.36 930525 1.36 up up correct
EML.US The Eastern Company 20251119 0 18.935 19.0298 18.49 18.8 17806 18.6896 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251119 0 0.98 0.99 0.92 0.939 177600 0.939 down down correct
ENPH.US Enphase Energy Inc 20251119 0 27.54 28.23 26.84 26.89 6206800 26.89 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251119 0 1.95 1.95 1.78 1.83 99700 1.83 down down correct
ENSG.US The Ensign Group Inc 20251119 0 178.81 179.63 177.08 178.71 349800 178.6443 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251119 0 12.27 12.8119 11.89 12.13 259095 12.13 down down correct
ENTG.US Entegris Inc 20251119 0 73.5 74.2 72.2 73.765 3371544 73.7037 up down incorrect
ENTX.US Entera Bio Ltd 20251119 0 2.76 2.76 2.5939 2.65 21241 2.65 down up incorrect
ENVB.US Enveric Biosciences Inc 20251119 0 5.67 6.0872 5.6 5.84 55044 5.84 up down incorrect
ENVX.US Enovix Corporation 20251119 0 7.55 7.895 7.49 7.62 5125400 7.62 up down incorrect
EOLS.US Evolus Inc 20251119 0 6.99 7.03 6.69 6.78 1600367 6.78 down down correct
EOSE.US Eos Energy Enterprises Inc 20251119 0 12.525 13.65 12.23 12.78 53510200 12.78 up up correct
EPSN.US Epsilon Energy Ltd 20251119 0 4.8 4.88 4.74 4.76 131345 4.7003 down down correct
EQ.US Equillium Inc 20251119 0 0.99 1.03 0.99 1.01 162074 1.01 up up correct
EQBK.US Equity Bancshares Inc 20251119 0 41.19 41.5 41.08 41.37 72600 41.2041 up up correct
EQIX.US Equinix Inc. (REIT) 20251119 0 773.37 774.79 755.43 765.08 512100 760.9327 down down correct
ERAS.US Erasca Inc. Common Stock 20251119 0 2.86 3.075 2.76 2.76 2048300 2.76 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251119 0 9.45 9.47 9.27 9.32 14430100 9.32 down down correct
ERIE.US Erie Indemnity Company 20251119 0 289.18 292.04 282.91 285.06 159617 283.5808 down down correct
ERII.US Energy Recovery Inc 20251119 0 14.48 14.61 13.735 14 722375 14 down down correct
ESCA.US Escalade Incorporated 20251119 0 12.61 12.92 12.39 12.39 19950 12.2542 down up incorrect
ESEA.US Euroseas Ltd 20251119 0 57.25 60.86 57.25 59.36 73485 58.6836 up down incorrect
ESLT.US Elbit Systems Ltd 20251119 0 511.89 511.89 475.05 481.33 174695 480.6787 down down correct
ESPR.US Esperion Therapeutics Inc 20251119 0 2.83 2.84 2.735 2.79 2744848 2.79 down down correct
ESQ.US Esquire Financial Holdings Inc 20251119 0 96.8 97.25 95.79 97.03 62768 96.8477 up up correct
ESSC.US East Stone Acquisition Corporation 20251119 0 24.251 24.286 24.23 24.286 700 24.2768 up up correct
ESTA.US Establishment Labs Holdings Inc 20251119 0 65.3 67.46 65.1 66.84 518132 66.84 up up correct
ETON.US Eton Pharmaceuticals Inc 20251119 0 17.19 17.495 16.3 16.82 375631 16.82 down down correct
ETSY.US Etsy Inc 20251119 0 54.38 54.79 52.46 53.11 3924563 53.11 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251119 0 8.16 8.37 8.015 8.03 306881 8.03 down up incorrect
EVER.US EverQuote Inc 20251119 0 24.45 24.68 23.7 23.75 259173 23.75 down up incorrect
EVFM.US Evofem Biosciences Inc 20251119 0 0.01 0.01 0.01 0.01 109100 0.01
EVGN.US Evogene Ltd 20251119 0 1.18 1.1801 1.1301 1.17 74893 1.17 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251119 0 2.92 2.95 2.79 2.87 4344986 2.87 down down correct
EVGOW.US EVgo Equity Warrants 20251119 0 0.1 0.15 0.1 0.125 187000 0.125 up up correct
EVLO.US Evelo Biosciences Inc 20251119 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251119 0 5.93 6.105 5.875 5.92 2584005 5.92 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251119 0 0.21 0.2339 0.1312 0.15 193325 0.15 down down correct
EVOK.US Evoke Pharma Inc 20251119 0 10.71 10.71 10.68 10.68 23100 10.68 down down correct
EVOL.US Evolving Systems Inc 20251119 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251119 0 101.13 102.68 99.43 102.335 398073 101.6196 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251119 0 3.67 3.86 3.67 3.8 280869 3.8 up up correct
EWTX.US Edgewise Therapeutics Inc 20251119 0 22.16 22.74 21.93 22.34 1182209 22.34 up up correct
EXAS.US Exact Sciences Corporation 20251119 0 69.5 89.67 69.11 86.18 20012260 86.18 up up correct
EXC.US Exelon Corporation 20251119 0 46.35 46.46 45.41 45.56 7332800 45.1732 down up incorrect
EXEL.US Exelixis Inc 20251119 0 42.95 42.99 41.65 42.14 2195362 42.14 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20251119 0 1.46 1.5 1.46 1.47 386903 1.47 up up correct
EXLS.US ExlService Holdings Inc 20251119 0 38.71 39.01 38.57 38.89 1504089 38.89 up up correct
EXPD.US Expeditors International of Washington Inc 20251119 0 140.43 140.95 138.92 139.13 1138800 138.4007 down down correct
EXPE.US Expedia Group Inc 20251119 0 240.77 244.13 238.02 239.96 2068300 239.4405 down down correct
EXPI.US eXp World Holdings Inc 20251119 0 10.79 10.83 10.44 10.58 1873444 10.58 down down correct
EXPO.US Exponent Inc 20251119 0 68.85 68.87 67.86 68.19 269100 67.6312 down down correct
EXTR.US Extreme Networks Inc 20251119 0 17.42 17.68 16.885 16.92 1647149 16.92 down up incorrect
EYE.US National Vision Holdings Inc 20251119 0 25 25.28 24.23 24.72 1481619 24.72 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251119 0 35.9 35.9 35.84 35.84 433 35.2424 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251119 0 13.8 14.64 13.7 14.28 1402889 14.28 up down incorrect
EZGO.US EZGO Technologies Ltd 20251119 0 0.1 0.102 0.057 0.085 340176 2.125 down down correct
EZPW.US EZCORP Inc 20251119 0 17.94 18.055 17.73 17.9 607848 17.9 down down correct
FA.US First Advantage Corporation Common Stock 20251119 0 12.16 12.47 11.95 12.38 977849 12.38 up up correct
FAMI.US Farmmi Inc 20251119 0 1.47 1.52 1.47 1.48 4300 1.48 up up correct
FANG.US Diamondback Energy Inc 20251119 0 145.7 149.11 144.52 148.69 1365200 147.8065 up up correct
FARM.US Farmer Bros. Co 20251119 0 1.55 1.57 1.49 1.54 93663 1.54 down down correct
FAST.US Fastenal Company 20251119 0 39.92 40.04 39.47 39.55 6215400 39.3324 down down correct
FAT.US FAT Brands Inc 20251119 0 1.07 1.105 1.0245 1.03 229621 1.03 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251119 0 2.4284 2.4284 2.3 2.395 2312 2.395 down down correct
FATBP.US FAT Brands Inc 20251119 0 2.2 2.253 2.141 2.141 2200 2.141 down down correct
FATE.US Fate Therapeutics Inc 20251119 0 0.982 1.075 0.98 1.05 1538535 1.05 up up correct
FB.US Meta Platforms Inc. 20251119 0 41.725 41.725 41.725 41.725 100 40.9648
FBIO.US Fortress Biotech Inc 20251119 0 2.7 2.7 2.55 2.6 326400 2.6 down up incorrect
FBIOP.US Fortress Biotech Inc 20251119 0 6.96 6.98 6.71 6.757 6900 6.757 down up incorrect
FBIZ.US First Business Financial Services Inc 20251119 0 50.13 50.1346 49.36 49.8 16863 49.5116 down up incorrect
FBNC.US First Bancorp 20251119 0 48.28 49.425 48.155 49.22 176329 49.0001 up up correct
FBRT.US PE 20251119 0 21.27 21.344 21.0101 21.17 8644 20.7181 down up incorrect
FBRX.US Forte Biosciences Inc 20251119 0 18 20.02 18 18.71 267696 18.71 up down incorrect
FCAP.US First Capital Inc 20251119 0 44.02 44.02 44.02 44.02 2041 43.7914
FCBC.US First Community Bankshares Inc 20251119 0 31.22 31.77 31.2129 31.66 26959 30.4824 up up correct
FCCO.US First Community Corporation 20251119 0 27.6841 27.6841 27.2 27.51 18508 27.3672 down down correct
FCEL.US FuelCell Energy Inc 20251119 0 6.72 6.95 6.34 6.52 1919700 6.52 down down correct
FCFS.US FirstCash Inc 20251119 0 156.64 158.71 155.73 156.59 212627 156.2324 down down correct
FCNCA.US First Citizens BancShares Inc 20251119 0 1798.01 1832.84 1798.01 1829.88 82900 1825.9285 up up correct
FCNCP.US First Citizens BancShares Inc 20251119 0 21.945 22.244 21.74 21.92 1600 21.2594 down down correct
FCREX.US FCREX 20251119 0 11.97 11.97 11.97 11.97 0 11.688
FCRIX.US FCRIX 20251119 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251119 0 11.95 11.95 11.95 11.95 0 11.6838
FCUV.US Focus Universal Inc. Common Stock 20251119 0 2.55 3.04 2.484 2.62 14420 26.2 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251119 0 43.4 43.4792 42.53 42.53 6468 42.1333 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251119 0 10.11 11 10.085 10.8 905164 10.8 up up correct
FDUS.US Fidus Investment Corporation 20251119 0 19.35 19.52 19.12 19.21 155885 18.7892 down down correct
FECAX.US FECAX 20251119 0 22.52 22.52 22.52 22.52 0 21.8491
FEIM.US Frequency Electronics Inc 20251119 0 28.05 28.7717 27.445 28.22 216067 28.22 up up correct
FELE.US Franklin Electric Co. Inc 20251119 0 90.73 91.77 90.26 90.46 156299 90.2173 down down correct
FEMY.US Femasys Inc. Common Stock 20251119 0 0.72 0.81 0.715 0.759 1665700 0.759 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251119 0 8.85 8.95 8.16 8.18 144958 8.18 down down correct
FFBC.US First Financial Bancorp 20251119 0 23.52 23.74 23.42 23.65 352360 23.2038 up up correct
FFBW.US FFBW Inc 20251119 0 14.327 14.327 14.327 14.327 20 14.327
FFIC.US Flushing Financial Corporation 20251119 0 15.32 15.505 15.0801 15.19 280852 14.9926 down down correct
FFIN.US First Financial Bankshares Inc 20251119 0 30.21 30.52 30.01 30.2 415745 30.0184 down up incorrect
FFIV.US F5 Networks Inc 20251119 0 225.45 228.91 223.76 223.99 750689 223.99 down up incorrect
FFWM.US First Foundation Inc 20251119 0 4.89 5.01 4.86 5.01 1082100 5.01 up up correct
FGBI.US First Guaranty Bancshares Inc 20251119 0 5.2 5.2 4.75 4.87 43707 4.8603 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251119 0 15.18 15.72 15.14 15.48 3800 15.1169 up up correct
FGEN.US FibroGen Inc 20251119 0 8.6 8.705 8.465 8.55 26571 8.55 down down correct
FHB.US First Hawaiian Inc 20251119 0 23.69 24.16 23.69 24.09 1179679 23.8499 up up correct
FHN.US PF 20251119 0 18.44 18.44 18.231 18.27 6936 17.9738 down down correct
FHTX.US Foghorn Therapeutics Inc 20251119 0 5.04 5.255 4.83 4.86 127011 4.86 down down correct
FIBK.US First Interstate BancSystem Inc 20251119 0 29.99 30.8 29.99 30.73 621732 30.3597 up up correct
FINW.US FinWise Bancorp Common Stock 20251119 0 17.84 18.1643 17.76 17.76 10208 17.76 down down correct
FISI.US Financial Institutions Inc 20251119 0 28.26 28.68 28.25 28.59 92726 28.3194 up up correct
FISV.US Fiserv Inc 20251119 0 61.52 61.98 60.38 61.17 5086100 61.17 down down correct
FITB.US Fifth Third Bancorp 20251119 0 41.445 41.64 40.98 41.48 4911581 41.1309 up down incorrect
FITBI.US Fifth Third Bancorp 20251119 0 25.54 25.6591 25.54 25.55 23911 25.0484 up down incorrect
FITBO.US Fifth Third Bancorp 20251119 0 19.82 19.82 19.66 19.7 22900 19.3901 down up incorrect
FITBP.US Fifth Third Bancorp 20251119 0 24.7 25.09 24.7 24.83 9000 24.4565 up down incorrect
FIVE.US Five Below Inc 20251119 0 147.9 151.33 145.73 148.35 1095373 148.35 up up correct
FIVN.US Five9 Inc 20251119 0 18.55 18.6 18 18.28 1978210 18.28 down down correct
FIZZ.US National Beverage Corp 20251119 0 33.55 33.74 33.11 33.15 223176 33.15 down down correct
FKWL.US Franklin Wireless Corp 20251119 0 4.83 4.83 4.26 4.68 11400 4.68 down up incorrect
FLEX.US Flex Ltd 20251119 0 57.675 59.43 57.66 58.3 2984864 58.3 up up correct
FLGC.US Flora Growth Corp 20251119 0 7.7 8 7.63 7.65 5916 7.65 down down correct
FLGT.US Fulgent Genetics Inc 20251119 0 29.13 29.48 28.29 29 358300 29 down down correct
FLL.US Full House Resorts Inc 20251119 0 2.32 2.42 2.3 2.36 186730 2.36 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251119 0 17.25 18.05 16.38 16.81 4159900 16.81 down down correct
FLNT.US Fluent Inc 20251119 0 1.97 1.97 1.85 1.87 15428 1.87 down down correct
FLUX.US Flux Power Holdings Inc 20251119 0 1.66 1.71 1.5 1.57 587800 1.57 down down correct
FLWS.US 1 20251119 0 3.25 3.3555 3.205 3.26 472905 3.26 up up correct
FLXN.US Flexion Therapeutics Inc 20251119 0 25.41 25.52 25.405 25.449 3200 24.6174 up up correct
FLXS.US Flexsteel Industries Inc 20251119 0 35.35 36.96 35.35 35.97 39146 35.7937 up down incorrect
FLYW.US Flywire Corporation 20251119 0 13.55 13.842 13.305 13.35 1923631 13.35 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251119 0 23.4717 23.686 23.05 23.14 11379 22.936 down down correct
FMBH.US First Mid Bancshares Inc 20251119 0 35.6 36.19 35.44 36.07 64069 35.8613 up up correct
FMNB.US Farmers National Banc Corp 20251119 0 12.84 13.055 12.8265 12.86 127974 12.5511 up up correct
FNCH.US Finch Therapeutics Group Inc 20251119 0 14.02 14.02 13.55 13.8 11700 13.8 down down correct
FNKO.US Funko Inc 20251119 0 3 3.07 2.915 2.94 1619414 2.94 down down correct
FNLC.US The First Bancorp Inc 20251119 0 24.89 24.89 24.63 24.75 15334 24.4177 down down correct
FNWB.US First Northwest Bancorp 20251119 0 9.4 9.86 9.325 9.56 83062 9.56 up up correct
FNWD.US Finward Bancorp Common Stock 20251119 0 36 36.41 35.5 36 17000 35.8873
FOLD.US Amicus Therapeutics Inc 20251119 0 9.53 9.775 9.415 9.73 4072707 9.73 up down incorrect
FONR.US FONAR Corporation 20251119 0 14.43 14.59 14.17 14.36 13900 14.36 down down correct
FORA.US Forian Inc 20251119 0 2.12 2.17 2.11 2.12 51322 2.12
FORM.US FormFactor Inc 20251119 0 49.3 51.3 49.0774 50.415 614783 50.415 up up correct
FORR.US Forrester Research Inc 20251119 0 7.2 7.2 6.705 6.91 131741 6.91 down down correct
FOSL.US Fossil Group Inc 20251119 0 1.88 2.04 1.795 2.03 681322 2.03 up up correct
FOX.US Fox Corporation 20251119 0 58.41 59.24 58.19 58.26 893700 57.9486 down down correct
FOXA.US Fox Corporation 20251119 0 64.88 65.63 64.68 64.78 2080000 64.4638 down down correct
FOXF.US Fox Factory Holding Corp 20251119 0 14.16 14.235 13.42 13.49 1247225 13.49 down down correct
FPAY.US FlexShopper Inc 20251119 0 0.0076 0.01 0.0076 0.0076 43801 0.0076
FRAF.US Franklin Financial Services Corporation 20251119 0 48.16 48.83 48.15 48.58 38100 48.2412 up up correct
FRBA.US First Bank 20251119 0 14.95 15.11 14.9 15.06 51575 14.9806 up up correct
FRHC.US Freedom Holding Corp 20251119 0 137.94 140.29 136.588 137.96 66500 137.96 up up correct
FRME.US First Merchants Corporation 20251119 0 35.1 35.545 35.04 35.36 147127 34.6944 up up correct
FROG.US JFrog Ltd 20251119 0 58.08 61.34 58 60.86 2390100 60.86 up up correct
FROPX.US FROPX 20251119 0 16.7 16.7 16.7 16.7 0 15.8727
FRPH.US FRP Holdings Inc 20251119 0 23.29 23.29 22.75 23 53504 23 down down correct
FRPT.US Freshpet Inc 20251119 0 52.88 53.92 51.8 53.22 625580 53.22 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251119 0 11.83 11.9 11.615 11.8 3580638 11.8 down down correct
FRST.US Primis Financial Corp 20251119 0 10.71 10.78 10.62 10.75 57857 10.6733 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251119 0 2.12 2.16 2.05 2.05 6904 6.15 down down correct
FSBC.US Five Star Bancorp 20251119 0 33.32 33.625 32.2 33.18 64927 32.9706 down down correct
FSBW.US FS Bancorp Inc 20251119 0 38.99 39.29 38.84 38.91 11813 38.6482 down down correct
FSEA.US First Seacoast Bancorp 20251119 0 11.7 11.7 11.614 11.68 1728 11.68 down down correct
FSFG.US First Savings Financial Group Inc 20251119 0 29.0601 29.49 29.0601 29.36 5730 29.2176 up up correct
FSLR.US First Solar Inc 20251119 0 252.19 257.83 249.3001 251.87 1514666 251.87 down down correct
FSTR.US L.B. Foster Company 20251119 0 26.28 27 26.28 26.64 18568 26.64 up up correct
FSV.US FirstService Corporation 20251119 0 151.69 153.12 150.185 152.27 144501 152.0014 up down incorrect
FTCI.US FTC Solar Inc 20251119 0 8.82 9.51 8.712 9 85250 9 up up correct
FTDR.US Frontdoor Inc 20251119 0 49.74 50.62 48.9 50.01 608714 50.01 up down incorrect
FTEK.US Fuel Tech Inc 20251119 0 1.75 1.78 1.701 1.72 140130 1.72 down up incorrect
FTFT.US Future FinTech Group Inc 20251119 0 1.14 1.14 1.05 1.09 5475 4.36 down up incorrect
FTHM.US Fathom Holdings Inc 20251119 0 1.1 1.11 1.06 1.09 112651 1.09 down up incorrect
FTNT.US Fortinet Inc 20251119 0 79.82 80.37 79.32 79.73 4190105 79.73 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251119 0 8.68 8.68 8.61 8.62 44200 8.5214 down down correct
FULC.US Fulcrum Therapeutics Inc 20251119 0 10.65 12.19 10.45 11.51 3862500 11.51 up up correct
FULT.US Fulton Financial Corporation 20251119 0 17.25 17.44 17.18 17.4 1350409 17.2322 up up correct
FULTP.US Fulton Financial Corporation 20251119 0 19.559 19.559 19.09 19.09 13700 18.771 down down correct
FUNC.US First United Corporation 20251119 0 35.75 36.085 35.55 35.94 14475 35.7033 up up correct
FUND.US Sprott Focus Trust Inc 20251119 0 8.17 8.28 8.08 8.12 27600 7.9459 down down correct
FUSB.US First US Bancshares Inc 20251119 0 13.52 13.64 13.51 13.55 6852 13.4836 up up correct
FUTU.US Futu Holdings Limited 20251119 0 171.54 171.54 163.1 165.9 1770367 165.9 down down correct
FVCB.US FVCBankcorp Inc 20251119 0 12.24 12.39 12.15 12.16 20466 12.111 down down correct
FWONA.US Formula One Group 20251119 0 88.47 89.19 87.4 87.44 76300 87.44 down up incorrect
FWONK.US Formula One Group 20251119 0 97.19 97.783 95.85 95.98 972100 95.98 down up incorrect
FWRD.US Forward Air Corporation 20251119 0 21.08 21.11 20.1 20.13 566826 20.13 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251119 0 16.2 16.56 15.6 15.65 1087553 15.65 down down correct
FXNC.US First National Corporation 20251119 0 24 24 23.17 23.17 18957 22.8658 down down correct
FYBR.US Frontier Communications Parent Inc 20251119 0 37.93 37.94 37.82 37.85 1211226 37.85 down down correct
GABC.US German American Bancorp Inc 20251119 0 38.19 38.5517 37.73 37.99 153092 37.723 down down correct
GAIA.US Gaia Inc 20251119 0 4 4.01 3.9 3.98 54624 3.98 down down correct
GAIN.US Gladstone Investment Corporation 20251119 0 13.7 13.74 13.54 13.58 137500 13.3464 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251119 0 25.13 25.13 25.13 25.13 183 25.13
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251119 0 23.91 23.91 23.91 23.91 0 23.91
GALT.US Galectin Therapeutics Inc 20251119 0 6.14 6.29 5.72 5.74 263100 5.74 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251119 0 4.9 4.9 4.62 4.79 1214242 4.79 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251119 0 0.505 0.56 0.495 0.51 2010100 0.51 up up correct
GANX.US Gain Therapeutics Inc 20251119 0 2.83 2.9 2.67 2.75 539755 2.75 down down correct
GASS.US StealthGas Inc 20251119 0 6.83 6.91 6.74 6.75 75867 6.75 down down correct
GBCI.US Glacier Bancorp Inc 20251119 0 40.4 40.9 39.97 40.61 518100 40.298 up up correct
GBDC.US Golub Capital BDC Inc 20251119 0 13.77 13.96 13.52 13.52 2149794 13.1492 down down correct
GBIO.US Generation Bio Co 20251119 0 5.25 5.33 5.18 5.18 33054 5.18 down down correct
GBLI.US Global Indemnity Group LLC 20251119 0 27.19 27.19 27.04 27.19 1000 26.8477
GBNY.US Generations Bancorp NY Inc 20251119 0 17.76 17.85 17.51 17.61 64500 17.61 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20251119 0 0.0644 0.0644 0.0636 0.0636 480 0.0636 down down correct
GCBC.US Greene County Bancorp Inc 20251119 0 21.95 22.29 21.94 22.08 9176 21.9864 up up correct
GCMG.US GCM Grosvenor Inc 20251119 0 11.1 11.17 11.055 11.1 880200 10.8649
GDEN.US Golden Entertainment Inc 20251119 0 29.95 29.95 29.07 29.14 353221 28.8765 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251119 0 20 20.25 19.2 20.25 4578 20.25 up up correct
GDEVW.US Nexters Inc. Warrant 20251119 0 0.0221 0.0276 0.022 0.0276 3574 0.0276 up up correct
GDRX.US GoodRx Holdings Inc 20251119 0 2.8 2.82 2.66 2.69 2138983 2.69 down down correct
GDS.US GDS Holdings Limited 20251119 0 29.02 30.03 26.97 29.75 3734049 29.75 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251119 0 8.16 8.34 8.075 8.13 561700 8.13 down down correct
GECC.US Great Elm Capital Corporation 20251119 0 7.6 7.6 7.3101 7.39 35217 7.0358 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251119 0 25.24 25.25 25.13 25.25 1800 24.8797 up up correct
GEG.US Great Elm Group Inc 20251119 0 2.46 2.53 2.4 2.5 19800 2.5 up up correct
GENC.US Gencor Industries Inc 20251119 0 13.14 13.16 12.59 12.59 20511 12.59 down up incorrect
GEOS.US Geospace Technologies Corporation 20251119 0 22.41 22.68 18.36 18.91 319212 18.91 down down correct
GERN.US Geron Corporation 20251119 0 1.11 1.12 1.05 1.08 7983407 1.08 down down correct
GEVO.US Gevo Inc 20251119 0 1.95 2.005 1.92 1.94 3044174 1.94 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251119 0 0.772 0.784 0.662 0.675 857100 0.675 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251119 0 32.84 33.25 32.54 32.94 2060012 32.94 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251119 0 51.04 52.06 49.22 49.71 1743600 49.1521 down down correct
GH.US Guardant Health Inc 20251119 0 95.88 105.27 95.01 99.55 4720984 99.55 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251119 0 13.75 14.46 13.73 14.38 403415 14.38 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251119 0 11.76 11.78 11.76 11.78 197646 11.78 up up correct
GIGGU.US GigCapital4 Inc 20251119 0 11.01 11.01 11.01 11.01 0 11.01
GIGGW.US GigCapital4 Inc 20251119 0 0.4979 0.56 0.4301 0.46 98994 0.46 down down correct
GIGM.US GigaMedia Limited 20251119 0 1.565 1.565 1.52 1.52 1956 1.52 down down correct
GIII.US G 20251119 0 27.16 27.645 26.815 26.99 321119 26.9041 down down correct
GILD.US Gilead Sciences Inc 20251119 0 127.09 128.1 125.86 128.07 6881858 127.2297 up up correct
GILT.US Gilat Satellite Networks Ltd 20251119 0 11.31 11.49 10.97 11.07 676200 11.07 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251119 0 0.9 0.99 0.9 0.9494 48542 0.9494 up up correct
GLAD.US Gladstone Capital Corporation 20251119 0 20.27 20.84 20.05 20.31 648093 19.8569 up up correct
GLBE.US Global 20251119 0 36.795 37 33.54 35.39 4767020 35.39 down down correct
GLBS.US Globus Maritime Limited 20251119 0 1.21 1.21 1.14 1.17 62200 1.17 down down correct
GLBZ.US Glen Burnie Bancorp 20251119 0 4.45 4.45 4.45 4.45 1295 4.45
GLDD.US Great Lakes Dredge & Dock Corporation 20251119 0 11.95 12.1165 11.81 11.82 326024 11.82 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251119 0 1.05 1.08 0.94 0.9422 1334270 0.9422 down down correct
GLNG.US Golar LNG Limited 20251119 0 36.95 37.47 36.71 36.73 862755 36.73 down down correct
GLPG.US Galapagos NV 20251119 0 30.78 31.055 30.31 30.49 143303 30.49 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20251119 0 43.68 43.775 42.78 42.94 2070380 42.1569 down down correct
GLRE.US Greenlight Capital Re Ltd 20251119 0 12.92 13.01 12.67 12.8 119942 12.8 down down correct
GLSI.US Greenwich LifeSciences Inc 20251119 0 8.24 8.5619 8.05 8.13 40968 8.13 down down correct
GLTO.US Galecto Inc 20251119 0 19.84 20.8 18.5964 20.33 283917 20.33 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251119 0 13.76 14.45 13.74 14.14 524650 14.14 up up correct
GMBL.US Esports Entertainment Group Inc 20251119 0 0.3 0.3 0.273 0.273 800 0.273 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251119 0 0.055 0.055 0.055 0.055 700 0.055
GNFT.US Genfit SA 20251119 0 4.38 4.9292 4.372 4.85 56948 4.85 up down incorrect
GNLN.US Greenlane Holdings Inc 20251119 0 2.9 2.99 2.866 2.97 38900 2.97 up down incorrect
GNPX.US Genprex Inc 20251119 0 3.64 3.87 3.23 3.34 293876 3.34 down up incorrect
GNSS.US Genasys Inc 20251119 0 2.15 2.23 2.14 2.19 102880 2.19 up down incorrect
GNTX.US Gentex Corporation 20251119 0 22.27 22.39 22.09 22.15 1930677 22.0414 down down correct
GO.US Grocery Outlet Holding Corp 20251119 0 10.91 10.98 10.39 10.4 2344900 10.4 down up incorrect
GOCO.US GoHealth Inc 20251119 0 2.28 2.415 2.255 2.3 27851 2.3 up down incorrect
GOGO.US Gogo Inc 20251119 0 7.28 7.76 6.94 6.96 2305601 6.96 down down correct
GOOD.US Gladstone Commercial Corporation 20251119 0 10.95 10.97 10.74 10.74 426191 10.458 down down correct
GOODN.US Gladstone Commercial Corporation 20251119 0 21.66 21.66 21.464 21.54 3500 21.1571 down down correct
GOOG.US Alphabet Inc 20251119 0 287.685 304.25 287.67 292.99 43123600 292.799 up up correct
GOOGL.US Alphabet Inc 20251119 0 287.16 303.81 286.63 292.81 68198945 292.6186 up up correct
GOSS.US Gossamer Bio Inc 20251119 0 3.06 3.195 3.02 3.14 3058700 3.14 up up correct
GOVX.US GeoVax Labs Inc 20251119 0 0.42 0.43 0.4 0.415 13420 10.375 down down correct
GP.US GreenPower Motor Company Inc 20251119 0 1.4 1.46 1.36 1.38 10100 1.38 down down correct
GPRE.US Green Plains Inc 20251119 0 10.3 10.3399 9.61 10.04 1780738 10.04 down down correct
GPRO.US GoPro Inc 20251119 0 1.57 1.61 1.52 1.53 2303584 1.53 down down correct
GRBK.US Green Brick Partners Inc 20251119 0 62.13 62.34 61.56 61.98 179500 61.98 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251119 0 1.32 1.35 1.24 1.28 244300 1.28 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251119 0 15 15.5 15 15.37 500 14.9954 up down incorrect
GRFS.US Grifols S.A 20251119 0 8.49 8.565 8.43 8.51 331390 8.51 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251119 0 25.03 25.03 25.03 25.03 0 24.7034
GRIN.US Grindrod Shipping Holdings Ltd 20251119 0 26.67 26.78 26.4 26.514 7400 26.4971 down up incorrect
GRMN.US Garmin Ltd 20251119 0 189.5 190.95 188.49 189.62 804900 188.8104 up up correct
GRNQ.US Greenpro Capital Corp 20251119 0 1.55 1.675 1.55 1.6521 5477 1.6521 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251119 0 0.0001 0.0001 0.0001 0.0001 330 0.0001
GROW.US U.S. Global Investors Inc 20251119 0 2.26 2.32 2.25 2.26 110276 2.2405
GRPN.US Groupon Inc 20251119 0 16.82 17.15 15.81 16 1530500 16 down down correct
GRTX.US Galera Therapeutics Inc 20251119 0 0.022 0.024 0.022 0.024 9144 0.024 up up correct
GRVY.US Gravity Co. Ltd 20251119 0 57.17 57.4916 56.63 56.89 17968 56.89 down down correct
GRWG.US GrowGeneration Corp 20251119 0 1.54 1.57 1.49 1.51 432197 1.51 down down correct
GSBC.US Great Southern Bancorp Inc 20251119 0 57.1 57.43 56.37 57.29 47322 56.8966 up up correct
GSHD.US Goosehead Insurance Inc 20251119 0 69.74 70 68.045 68.41 231853 68.41 down down correct
GSIT.US GSI Technology Inc 20251119 0 7.41 7.65 7.04 7.07 731438 7.07 down down correct
GSM.US Ferroglobe PLC 20251119 0 4.19 4.3399 4.0125 4.11 2053951 4.0977 down down correct
GSRDX.US GSRDX 20251119 0 7.38 7.38 7.38 7.38 0 7.2312
GSREX.US GSREX 20251119 0 7.37 7.37 7.37 7.37 0 7.2351
GSRHX.US GSRHX 20251119 0 7.84 7.84 7.84 7.84 0 7.6864
GSRJX.US GSRJX 20251119 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251119 0 7.54 7.54 7.54 7.54 0 7.3912
GT.US The Goodyear Tire & Rubber Company 20251119 0 7.81 7.86 7.65 7.82 5001700 7.82 up up correct
GTBP.US GT Biopharma Inc 20251119 0 0.688 0.721 0.661 0.68 823700 0.68 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251119 0 1.2 1.205 1.15 1.18 42100 1.18 down down correct
GTIM.US Good Times Restaurants Inc 20251119 0 1.27 1.3 1.17 1.22 346636 1.22 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251119 0 42.85 44.08 42.845 43.4 3174600 43.4 up up correct
GTX.US Garrett Motion Inc 20251119 0 16.58 16.65 16.25 16.27 1907500 16.1276 down down correct
GURE.US Gulf Resources Inc 20251119 0 4 4.4 4 4.25 3064 4.25 up up correct
GWRS.US Global Water Resources Inc 20251119 0 8.5 8.68 8.28 8.68 159995 8.6066 up up correct
GYRO.US Gyrodyne LLC 20251119 0 9.4 9.4 9.39 9.39 1000 9.39 down down correct
HAFC.US Hanmi Financial Corporation 20251119 0 25.87 26.3748 25.82 26.27 92730 26.0081 up up correct
HAIN.US The Hain Celestial Group Inc 20251119 0 1.19 1.205 1.13 1.2 1208929 1.2 up up correct
HALL.US Hallmark Financial Services Inc 20251119 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251119 0 70.53 70.53 68.96 70.25 1737500 70.25 down down correct
HAS.US Hasbro Inc 20251119 0 75.3 77.01 74.78 76.47 2559300 75.9464 up up correct
HBAN.US Huntington Bancshares Incorporated 20251119 0 15.35 15.48 15.24 15.38 31578539 15.2457 up up correct
HBANM.US Huntington Bancshares Incorporated 20251119 0 22.48 22.48 22.289 22.35 11500 22.0038 down down correct
HBANP.US Huntington Bancshares Incorporated 20251119 0 17.15 17.1692 17.05 17.09 58159 16.8118 down down correct
HBCP.US Home Bancorp Inc 20251119 0 53.915 53.915 52.065 53.15 18104 52.8886 down down correct
HBIO.US Harvard Bioscience Inc 20251119 0 0.64 0.66 0.6143 0.6197 916068 0.6197 down down correct
HBNC.US Horizon Bancorp Inc 20251119 0 15.6 15.78 15.56 15.74 223971 15.5915 up up correct
HBT.US HBT Financial Inc 20251119 0 22.8 23.095 22.6 22.96 58300 22.7811 up up correct
HCAT.US Health Catalyst Inc 20251119 0 2.18 2.25 2.07 2.11 528952 2.11 down down correct
HCKT.US The Hackett Group Inc 20251119 0 18.15 18.21 17.77 17.77 292709 17.6631 down up incorrect
HCM.US HUTCHMED (China) Limited 20251119 0 14.52 14.68 14.45 14.53 42184 14.53 up down incorrect
HCSG.US Healthcare Services Group Inc 20251119 0 17.24 17.48 17.03 17.25 422490 17.25 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251119 0 2.14 2.17 1.895 1.9 6243 114 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251119 0 2.5 2.51 1.98 2 125027 2 down down correct
HDSN.US Hudson Technologies Inc 20251119 0 6.75 6.8799 6.605 6.64 371453 6.64 down down correct
HELE.US Helen of Troy Limited 20251119 0 17.7 17.79 17.11 17.32 519891 17.32 down up incorrect
HEPS.US D 20251119 0 2.2 2.3 2.2 2.24 252440 2.24 up up correct
HFFG.US HF Foods Group Inc 20251119 0 2.22 2.26 2.22 2.23 34983 2.23 up up correct
HFWA.US Heritage Financial Corporation 20251119 0 22 22.335 22 22.21 198760 22.0049 up up correct
HGBL.US Heritage Global Inc 20251119 0 1.21 1.34 1.21 1.33 60100 1.33 up up correct
HIFS.US Hingham Institution for Savings 20251119 0 255.73 259.46 250 258.58 28402 257.3142 up up correct
HIHO.US Highway Holdings Limited 20251119 0 1.32 1.32 1.23 1.23 10746 1.23 down down correct
HIMX.US Himax Technologies Inc 20251119 0 7.2 7.35 7.135 7.21 697293 7.21 up up correct
HITI.US High Tide Inc. Common Shares 20251119 0 2.72 2.76 2.66 2.71 442487 2.71 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251119 0 3.51 3.52 3.07 3.08 19241891 3.08 down down correct
HLIT.US Harmonic Inc 20251119 0 9.3 9.4 9.12 9.2 1154090 9.2 down up incorrect
HLMN.US Hillman Solutions Corp 20251119 0 8.06 8.125 7.945 8.06 1105886 8.06
HLNE.US Hamilton Lane Incorporated 20251119 0 125.42 125.95 122.195 125.27 562326 124.7641 down up incorrect
HNNA.US Hennessy Advisors Inc 20251119 0 9.9551 10.0875 9.92 10.05 4041 9.9004 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251119 0 24.96 24.96 24.96 24.96 100 24.6557
HNRG.US Hallador Energy Company 20251119 0 20.45 21.32 20.23 20.81 416234 20.81 up up correct
HNST.US The Honest Company Inc 20251119 0 2.655 2.655 2.54 2.61 2610528 2.61 down down correct
HOFT.US Hooker Furniture Corporation 20251119 0 10.305 10.534 10.295 10.45 25361 10.3375 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251119 0 0.505 0.505 0.42 0.46 1900 0.46 down down correct
HOLX.US Hologic Inc 20251119 0 74.15 74.23 74.1 74.17 3020520 74.17 up up correct
HON.US Honeywell International Inc 20251119 0 190.68 191.35 189.01 190.57 3394100 189.6285 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251119 0 114.74 119.2 113.55 118.16 25278800 118.16 up up correct
HOOK.US HOOKIPA Pharma Inc 20251119 0 0.878 0.92 0.878 0.878 8200 0.878
HOPE.US Hope Bancorp Inc 20251119 0 9.89 10.02 9.81 9.96 719998 9.8491 up up correct
HOTH.US Hoth Therapeutics Inc 20251119 0 1.19 1.2 1.13 1.15 134700 1.15 down down correct
HOWL.US Werewolf Therapeutics Inc 20251119 0 0.9806 0.9999 0.9 0.9247 446411 0.9247 down down correct
HPK.US HighPeak Energy Inc 20251119 0 5.51 5.78 5.48 5.7 404800 5.666 up up correct
HQI.US HireQuest Inc 20251119 0 9.23 9.23 8.96 8.96 6800 8.8523 down down correct
HQY.US HealthEquity Inc 20251119 0 102.05 104 101.71 103.55 915234 103.55 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251119 0 33.89 34.04 32.77 33.31 926500 33.31 down down correct
HROW.US Harrow Health Inc 20251119 0 39.5 41.01 39.08 39.6 458600 39.6 up up correct
HRTX.US Heron Therapeutics Inc 20251119 0 1.12 1.12 0.9999 1.09 4104701 1.09 down down correct
HRZN.US Horizon Technology Finance Corporation 20251119 0 6.42 6.59 6.42 6.54 416248 6.2214 up up correct
HSDT.US Helius Medical Technologies Inc 20251119 0 4.14 4.21 3.7 3.76 808200 3.76 down down correct
HSIC.US Henry Schein Inc 20251119 0 71.22 71.755 70.21 70.6 1158074 70.6 down down correct
HSII.US Heidrick & Struggles International Inc 20251119 0 58.76 58.79 58.7 58.76 443658 58.76
HST.US Host Hotels & Resorts Inc 20251119 0 17.15 17.27 16.93 17 6538900 16.6747 down down correct
HSTM.US HealthStream Inc 20251119 0 24.22 24.725 24.22 24.62 187399 24.62 up up correct
HTBK.US Heritage Commerce Corp 20251119 0 10.25 10.35 10.2 10.33 339197 10.2301 up up correct
HTHT.US Huazhu Group Limited 20251119 0 44.71 44.76 43.44 44.08 1279825 44.08 down down correct
HTLD.US Heartland Express Inc 20251119 0 7.29 7.29 7.07 7.09 439496 7.0746 down down correct
HTOO.US Fusion Fuel Green PLC 20251119 0 3.51 3.64 3.465 3.51 20200 3.51
HTOOW.US Fusion Fuel Green PLC 20251119 0 0.0196 0.0196 0.0075 0.0107 204081 0.0107 down up incorrect
HUBG.US Hub Group Inc 20251119 0 35.09 35.26 34.525 34.74 456438 34.6305 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20251119 0 1.18 1.2473 1.18 1.2473 8962 1.2473 up down incorrect
HUIZ.US Huize Holding Limited 20251119 0 3.1 3.163 3.06 3.1 4200 3.1
HUMA.US Humacyte Inc 20251119 0 1.23 1.23 1.13 1.17 4708061 1.17 down down correct
HUMAW.US Humacyte Inc 20251119 0 0.1549 0.1549 0.1549 0.1549 1050 0.1549
HURC.US Hurco Companies Inc 20251119 0 16.45 16.6 16.41 16.495 12147 16.495 up up correct
HURN.US Huron Consulting Group Inc 20251119 0 161.92 164.5 159.68 162.38 143575 162.38 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251119 0 39.1 39.9886 36.68 37.54 5576973 37.54 down down correct
HWBK.US Hawthorn Bancshares Inc 20251119 0 31.86 32 31.6501 31.88 7186 31.6918 up up correct
HWC.US Hancock Whitney Corporation 20251119 0 56.72 57.57 56.43 56.86 841500 56.0309 up up correct
HWCPZ.US HWCPZ 20251119 0 23.6 23.806 23.36 23.62 7400 22.8515 up up correct
HWKN.US Hawkins Inc 20251119 0 126.52 128 124.15 124.72 123507 124.5556 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251119 0 11.32 11.32 11.32 11.32 0 11.32
HYFM.US Hydrofarm Holdings Group Inc 20251119 0 1.78 1.78 1.65 1.65 22100 1.65 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251119 0 10.835 11.18 10.54 10.73 1425500 10.73 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20251119 0 11.39 11.62 10.91 11.15 824990 11.15 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251119 0 10.27 10.27 10.21 10.21 1068659 10.21 down up incorrect
IBCP.US Independent Bank Corporation 20251119 0 30.08 30.39 29.83 30.35 121348 31.2202 up up correct
IBEX.US IBEX Limited 20251119 0 35.31 35.6854 34.4 34.9 71110 34.9 down down correct
IBKR.US Interactive Brokers Group Inc 20251119 0 63.52 64.96 63.43 64.56 3073600 64.4114 up up correct
IBOC.US International Bancshares Corporation 20251119 0 63.93 64.685 63.605 64.25 167990 63.6022 up up correct
IBRX.US ImmunityBio Inc 20251119 0 2.12 2.2 2.091 2.14 7750000 2.14 up up correct
ICCC.US ImmuCell Corporation 20251119 0 4.65 4.87 4.63 4.74 15126 4.74 up up correct
ICCM.US Icecure Medical 20251119 0 0.75 0.75 0.6906 0.6996 497614 0.6996 down down correct
ICFI.US ICF International Inc 20251119 0 76.78 78.869 75.99 76.48 176369 76.3546 down down correct
ICHR.US Ichor Holdings Ltd 20251119 0 14.73 15.35 14.66 14.94 660198 14.94 up up correct
ICLR.US ICON Public Limited Company 20251119 0 161.74 164.41 157.355 158.81 1386598 158.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251119 0 2.85 2.85 2.76 2.82 66200 2.6906 down down correct
ICUI.US ICU Medical Inc 20251119 0 133.83 134.7175 132.29 132.57 170184 132.57 down down correct
IDCC.US InterDigital Inc 20251119 0 338.06 342.56 334.815 336.25 238178 335.5005 down down correct
IDN.US Intellicheck Inc 20251119 0 6.92 7.2906 6.8 7.13 925324 7.13 up up correct
IDXX.US IDEXX Laboratories Inc 20251119 0 673.75 701.74 670.21 697.1 1010481 697.1 up up correct
IDYA.US IDEAYA Biosciences Inc 20251119 0 33.2 34.03 32.965 33.13 925000 33.13 down down correct
IEP.US Icahn Enterprises L.P 20251119 0 7.95 7.99 7.83 7.83 997300 7.83 down down correct
IESC.US IES Holdings Inc 20251119 0 363.21 375.97 362.07 369.77 162423 369.77 up up correct
IFBD.US Infobird Co. Ltd 20251119 0 1.0317 1.0715 1.0237 1.0424 12264 1.0424 up up correct
IFMK.US iFresh Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 1190 0.0001
IFRX.US InflaRx N.V 20251119 0 1.28 1.301 1.19 1.26 1064704 1.26 down down correct
IGIC.US International General Insurance Holdings Ltd 20251119 0 23.37 23.66 23.27 23.52 86250 23.473 up up correct
IHRT.US iHeartMedia Inc 20251119 0 3.98 4.1 3.9 3.93 698062 3.93 down down correct
III.US Information Services Group Inc 20251119 0 5.13 5.2165 5.1 5.11 142296 5.0701 down down correct
IIIV.US i3 Verticals Inc 20251119 0 25.66 26.41 24.195 24.195 588778 24.195 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251119 0 0.97 1 0.9229 0.937 67693 0.937 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251119 0 0.314 0.325 0.301 0.306 17100 0.306 down down correct
IKT.US Inhibikase Therapeutics Inc 20251119 0 1.58 1.649 1.53 1.56 41535 1.56 down up incorrect
ILMN.US Illumina Inc 20251119 0 121.64 122.38 119.85 120.12 1902900 120.12 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20251119 0 5.38 5.41 5.1845 5.22 238089 5.1733 down up incorrect
IMAB.US I 20251119 0 4.54 4.65 4.32 4.53 403618 4.53 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251119 0 10.01 10.01 10.01 10.01 0 10.01
IMAQR.US International Media Acquisition Corp. Rights 20251119 0 0.04 0.04 0.04 0.04 2129 0.04
IMCC.US IM Cannabis Corp 20251119 0 1.33 1.49 1.2306 1.34 218006 1.34 up up correct
IMCR.US Immunocore Holdings plc 20251119 0 37.9 39.07 37.64 38.65 354548 38.65 up up correct
IMKTA.US Ingles Markets Incorporated 20251119 0 73.735 74.38 73.42 73.84 54193 73.663 up up correct
IMMP.US Immutep Limited 20251119 0 1.73 1.75 1.67 1.71 163722 1.71 down up incorrect
IMMR.US Immersion Corporation 20251119 0 6.13 6.18 5.82 5.84 555119 5.7732 down up incorrect
IMNM.US Immunome Inc 20251119 0 18 18.41 17.62 17.69 1450800 17.69 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20251119 0 29.4 29.94 29.4 29.79 17397 29.79 up up correct
IMRA.US IMARA Inc 20251119 0 21.2 21.5195 19.82 20.2923 3542 16.4785 down down correct
IMRN.US Immuron Limited 20251119 0 1.49 1.6 1.47 1.53 45925 1.53 up up correct
IMRX.US Immuneering Corporation 20251119 0 7.08 7.5 7.03 7.17 777722 7.17 up down incorrect
IMTE.US Integrated Media Technology Limited 20251119 0 0.8 0.92 0.77 0.892 197600 0.892 up down incorrect
IMTX.US Immatics N.V 20251119 0 10.44 10.65 10.125 10.33 597745 10.33 down up incorrect
IMUX.US Immunic Inc 20251119 0 0.74 0.753 0.7 0.713 1032300 0.713 down down correct
IMVT.US Immunovant Inc 20251119 0 23.69 23.9 22.99 23.16 909000 23.16 down down correct
IMXI.US International Money Express Inc 20251119 0 15.12 15.12 15.065 15.07 169876 15.07 down down correct
INAB.US IN8bio Inc. Common Stock 20251119 0 1.64 1.6516 1.6 1.62 34912 1.62 down down correct
INBK.US First Internet Bancorp 20251119 0 17.5 17.92 17.37 17.48 95172 17.4283 down down correct
INBKZ.US INBKZ 20251119 0 24.26 24.4 24.26 24.4 3000 23.9021 up up correct
INBX.US Inhibrx Inc 20251119 0 77.41 84.9 77.41 82.14 409800 82.14 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251119 0 1.34 1.37 1.3108 1.34 6222 1.34
INCY.US Incyte Corporation 20251119 0 104.66 104.66 100.3 101.32 2734795 101.32 down up incorrect
INDB.US Independent Bank Corp 20251119 0 66.6 67.4 66.17 67.19 210470 66.6662 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251119 0 3.45 3.65 3.405 3.43 2458800 3.43 down down correct
INDP.US Indaptus Therapeutics Inc 20251119 0 2.261 2.31 2 2.07 68200 2.07 down down correct
INGN.US Inogen Inc 20251119 0 6.83 6.88 6.66 6.69 206380 6.69 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251119 0 11.48 11.587 10.75 11.02 13000 11.02 down down correct
INM.US InMed Pharmaceuticals Inc 20251119 0 1.45 1.4599 1.23 1.23 4153233 1.23 down down correct
INMB.US INmune Bio Inc 20251119 0 1.51 1.565 1.48 1.51 227753 1.51
INMD.US InMode Ltd 20251119 0 14.12 14.19 14 14.05 447652 14.05 down down correct
INN.US PF 20251119 0 18.8 19.74 18.8 19.272 3428 18.8849 up up correct
INNV.US InnovAge Holding Corp 20251119 0 5.6 5.615 4.94 5.03 203075 5.03 down down correct
INO.US Inovio Pharmaceuticals Inc 20251119 0 1.9 1.91 1.77 1.78 1573700 1.78 down up incorrect
INOD.US Innodata Inc 20251119 0 56.06 57.5938 54.1601 55.39 792048 55.39 down down correct
INOV.US Inovalon Holdings Inc 20251119 0 33.48 33.48 33.155 33.265 10700 33.265 down down correct
INSE.US Inspired Entertainment Inc 20251119 0 7.21 7.21 6.84 6.87 167300 6.87 down down correct
INSG.US Inseego Corp 20251119 0 10.52 10.81 10.1 10.25 177000 10.25 down up incorrect
INSM.US Insmed Incorporated 20251119 0 201.08 205.11 200.19 203.56 1581500 203.56 up up correct
INTA.US Intapp Inc. Common Stock 20251119 0 41.57 41.61 39.87 40.57 601100 40.57 down down correct
INTC.US Intel Corporation 20251119 0 34.33 35.7499 34.25 35.11 67115469 35.11 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251119 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251119 0 33.25 35 31.43 34.44 19400 34.44 up up correct
INTU.US Intuit Inc 20251119 0 648.58 656.81 645.87 650.62 1288086 649.4239 up up correct
INTZ.US Intrusion Inc 20251119 0 1.45 1.45 1.3439 1.37 67073 1.37 down down correct
INVA.US Innoviva Inc 20251119 0 21.87 22.48 21.205 21.27 829999 21.27 down up incorrect
INVE.US Identiv Inc 20251119 0 3.42 3.434 3.18 3.18 77137 3.18 down up incorrect
INVZ.US Innoviz Technologies Ltd 20251119 0 1.33 1.375 1.26 1.27 4110769 1.27 down down correct
INVZW.US Innoviz Technologies Ltd 20251119 0 0.036 0.0378 0.036 0.0378 500 0.0378 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251119 0 0.8 0.83 0.7478 0.7516 348736 0.7516 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251119 0 74.55 75 71.83 74 3620815 74 down down correct
IOSP.US Innospec Inc 20251119 0 71.05 71.99 70.48 70.87 250874 70.87 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251119 0 2.44 2.44 2.22 2.26 9943800 2.26 down down correct
IPAR.US Inter Parfums Inc 20251119 0 83.32 84.08 77.21 80.27 563238 79.5073 down down correct
IPDN.US Professional Diversity Network Inc 20251119 0 1.85 1.885 1.75 1.78 104678 1.78 down down correct
IPGP.US IPG Photonics Corporation 20251119 0 75.69 77.135 75.57 75.84 221549 75.84 up up correct
IPHA.US Innate Pharma S.A 20251119 0 1.74 1.83 1.74 1.79 13947 1.79 up down incorrect
IPSC.US Century Therapeutics Inc. 20251119 0 0.497 0.5174 0.4716 0.5169 885739 0.5169 up up correct
IPW.US iPower Inc. 20251119 0 9.755 9.86 9.06 9.4 15737 9.4 down down correct
IPWR.US Ideal Power Inc 20251119 0 3.72 3.95 3.621 3.735 41700 3.735 up up correct
IQ.US iQIYI Inc 20251119 0 2.18 2.26 2.165 2.24 10770680 2.24 up up correct
IRBT.US iRobot Corporation 20251119 0 1.78 1.805 1.63 1.65 1991682 1.65 down down correct
IRDM.US Iridium Communications Inc 20251119 0 16.2 16.38 15.96 16.2 1690708 16.0703
IREN.US Iris Energy Limited Ordinary Shares 20251119 0 49.53 52.32 45.52 45.83 42020900 45.83 down down correct
IRIX.US IRIDEX Corporation 20251119 0 0.935 0.9898 0.9322 0.9518 67003 0.9518 up up correct
IRMD.US IRadimed Corporation 20251119 0 86 86.96 84.97 86.59 74888 85.9767 up up correct
IROQ.US IF Bancorp Inc 20251119 0 26 26.1108 26 26.05 1745 26.05 up up correct
IRTC.US iRhythm Technologies Inc 20251119 0 170.04 171.375 166.07 167.19 465124 167.19 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251119 0 3.11 3.3 2.995 3.18 2253001 3.18 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20251119 0 0.56 0.56 0.4903 0.507 145767 0.507 down up incorrect
ISRG.US Intuitive Surgical Inc 20251119 0 544.925 566.86 544.19 564.64 2440596 564.64 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20251119 0 8.39 8.47 8.2438 8.41 162882 8.41 up up correct
ISTR.US Investar Holding Corporation 20251119 0 22.95 23.57 22.95 23.46 21486 23.3641 up up correct
ITIC.US Investors Title Company 20251119 0 273.88 274.06 266.01 267.28 19657 258.4828 down down correct
ITRI.US Itron Inc 20251119 0 96.155 97.43 94.43 95.14 491110 95.14 down down correct
ITRM.US Iterum Therapeutics plc 20251119 0 0.409 0.418 0.381 0.385 802200 0.385 down up incorrect
ITRN.US Ituran Location and Control Ltd 20251119 0 36.7 37.6 35.58 36.06 91892 35.6444 down up incorrect
IVA.US Inventiva S.A 20251119 0 4.11 4.21 4.0605 4.13 186491 4.13 up down incorrect
IZEA.US IZEA Worldwide Inc 20251119 0 5.24 5.47 5.02 5.03 158243 5.03 down down correct
JACK.US Jack in the Box Inc 20251119 0 14.34 14.52 13.9932 14.38 1431784 14.38 up up correct
JAGX.US Jaguar Health Inc 20251119 0 1.62 1.625 1.31 1.35 209000 1.35 down down correct
JAKK.US JAKKS Pacific Inc 20251119 0 15.42 15.585 14.865 15.02 106030 14.6304 down down correct
JAMF.US Jamf Holding Corp 20251119 0 12.87 12.88 12.86 12.87 3477278 12.87
JANX.US Janux Therapeutics Inc. Common Stock 20251119 0 28.57 30.09 28.51 28.81 700900 28.81 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251119 0 180.4 180.4 174.76 176.08 1840600 176.08 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251119 0 161.47 163.255 159.77 159.92 918269 159.6005 down down correct
JBLU.US JetBlue Airways Corporation 20251119 0 4.18 4.23 4.09 4.1 11043170 4.1 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251119 0 69.29 70 68.75 68.9 57303 67.9514 down down correct
JD.US JD.com Inc 20251119 0 29.27 29.43 28.715 28.875 13343300 28.875 down down correct
JFIN.US Jiayin Group Inc 20251119 0 8.51 8.562 7.84 8.06 90613 8.06 down down correct
JFU.US 9F Inc 20251119 0 4.39 4.5 4.24 4.39 11675 4.39
JG.US Aurora Mobile Limited 20251119 0 6.39 6.76 6.39 6.6 6917 6.6 up up correct
JJSF.US J & J Snack Foods Corp 20251119 0 88.75 90.72 88.085 89.84 439877 89.0831 up down incorrect
JKHY.US Jack Henry & Associates Inc 20251119 0 164.62 166.4 163.41 165.8 913200 164.6495 up up correct
JOUT.US Johnson Outdoors Inc 20251119 0 38.13 38.52 36.83 36.94 52501 36.6658 down up incorrect
JPM.US PM 20251119 0 18.08 18.24 18.03 18.12 156098 17.8665 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20251119 0 3.1 3.1871 3.095 3.145 44312 3.096 up up correct
JRVR.US James River Group Holdings Ltd 20251119 0 5.65 5.81 5.62 5.65 250790 5.6416
JSM.US Navient Corporation SR NT 6% 121543 20251119 0 19.37 19.43 19.1901 19.39 6277 19.0224 up up correct
JSPR.US Jasper Therapeutics Inc 20251119 0 1.83 1.85 1.76 1.85 283900 1.85 up up correct
JSPRW.US Jasper Therapeutics Inc 20251119 0 0.1298 0.13 0.125 0.125 3316 0.125 down down correct
JVA.US Coffee Holding Co. Inc 20251119 0 3.69 3.82 3.53 3.595 22556 3.5016 down down correct
JWEL.US Jowell Global Ltd 20251119 0 2.13 2.34 2.13 2.33 52300 2.33 up up correct
JYNT.US The Joint Corp 20251119 0 8.41 8.49 8.3 8.3 92556 8.3 down down correct
JZXN.US Jiuzi Holdings Inc 20251119 0 0.215 0.215 0.2 0.201 30660 8.04 down down correct
KALA.US Kala Pharmaceuticals Inc 20251119 0 0.69 0.6999 0.6306 0.633 166409 0.633 down down correct
KALU.US Kaiser Aluminum Corporation 20251119 0 89.69 91.11 88.84 90.07 118008 89.5414 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251119 0 14.01 14.49 13.68 13.71 1523844 13.71 down down correct
KARO.US Karooooo Ltd 20251119 0 42.23 43.14 41.74 41.98 32764 41.98 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251119 0 0.466 0.4959 0.466 0.48 39998 0.48 up down incorrect
KBNT.US Kubient Inc 20251119 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251119 0 11.81 12.715 11.38 12.38 3631400 12.38 up up correct
KDP.US Keurig Dr Pepper Inc 20251119 0 27.29 27.36 26.73 26.89 8917800 26.6692 down down correct
KE.US Kimball Electronics Inc 20251119 0 27.5 28.055 27.24 27.43 123883 27.43 down down correct
KELYA.US Kelly Services Inc 20251119 0 8.39 8.535 8.3 8.32 658785 8.2533 down down correct
KELYB.US Kelly Services Inc 20251119 0 8.9 8.9 8.9 8.9 0 8.8596
KEQU.US Kewaunee Scientific Corporation 20251119 0 39.49 39.56 39.215 39.5 3869 39.5 up up correct
KFFB.US Kentucky First Federal Bancorp 20251119 0 4.74 4.9 4.35 4.9 8084 4.9 up up correct
KFRC.US Kforce Inc 20251119 0 29.23 29.68 27.91 27.96 258400 27.1966 down down correct
KHC.US The Kraft Heinz Company 20251119 0 24.915 24.995 24.76 24.91 9803400 24.116 down down correct
KIDS.US OrthoPediatrics Corp 20251119 0 16.3 16.67 16.12 16.62 133160 16.62 up up correct
KINS.US Kingstone Companies Inc 20251119 0 14.21 14.5 14.11 14.29 206833 14.246 up up correct
KLAC.US KLA Corporation 20251119 0 1131.9 1177.39 1129.49 1167.46 960000 1165.945 up down incorrect
KLDO.US Kaleido Biosciences Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251119 0 35.73 36.39 35.19 35.29 676545 35.1319 down down correct
KLTR.US Kaltura Inc. Common Stock 20251119 0 1.55 1.6 1.46 1.47 504800 1.47 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251119 0 1.65 1.68 1.59 1.63 145571 1.63 down down correct
KMDA.US Kamada Ltd 20251119 0 6.96 7.05 6.88 6.93 61385 6.93 down down correct
KNDI.US Kandi Technologies Group Inc 20251119 0 0.973 1.01 0.94 0.9758 47386 0.9758 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251119 0 41.03 42.26 40.7 42.16 362002 42.16 up up correct
KNSL.US Kinsale Capital Group Inc 20251119 0 395 395.09 378.21 379.51 180500 379.0866 down down correct
KOD.US Kodiak Sciences Inc 20251119 0 19.26 20.32 19.0401 19.53 588447 19.53 up up correct
KOPN.US Kopin Corporation 20251119 0 2.42 2.4573 2.26 2.27 3456192 2.27 down down correct
KOSS.US Koss Corporation 20251119 0 4.64 4.7 4.56 4.62 12800 4.62 down up incorrect
KPLT.US Katapult Holdings Inc 20251119 0 6.01 6.25 5.95 6.16 65704 6.16 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251119 0 0.0057 0.0059 0.0057 0.0059 22694 0.0059 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251119 0 2.07 2.07 1.905 1.92 51700 1.92 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251119 0 6.3 6.5 5.8001 5.98 220267 5.98 down down correct
KRKR.US 36Kr Holdings Inc 20251119 0 5.3656 5.3656 5.05 5.0501 663 5.0501 down down correct
KRMD.US Repro Med Systems Inc 20251119 0 4.45 4.45 4.29 4.35 159020 4.35 down down correct
KRNT.US Kornit Digital Ltd 20251119 0 12.94 12.94 12.26 12.31 462598 12.31 down down correct
KRNY.US Kearny Financial Corp 20251119 0 6.32 6.43 6.285 6.39 517752 6.3047 up up correct
KROS.US Keros Therapeutics Inc 20251119 0 16.7 17.21 16.31 16.86 1435459 16.86 up up correct
KRT.US Karat Packaging Inc 20251119 0 21.56 21.775 21.1 21.23 173500 20.4126 down down correct
KRUS.US Kura Sushi USA Inc 20251119 0 46.05 46.62 44.81 44.91 271559 44.91 down up incorrect
KRYS.US Krystal Biotech Inc 20251119 0 203.96 208.79 203.67 204.1 229078 204.1 up down incorrect
KTCC.US Key Tronic Corporation 20251119 0 2.6668 2.7192 2.44 2.63 103573 2.63 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20251119 0 69.58 72.18 69.3 70.67 2079272 70.67 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251119 0 0.668 0.668 0.421 0.476 1072900 0.476 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251119 0 0.0121 0.0123 0.0121 0.0123 1066 0.0123 up up correct
KURA.US Kura Oncology Inc 20251119 0 11.14 11.81 11.01 11.32 1633479 11.32 up up correct
KVHI.US KVH Industries Inc 20251119 0 5.88 6.16 5.88 6.05 44165 6.05 up up correct
KXIN.US Kaixin Auto Holdings 20251119 0 0.288 0.29 0.22 0.238 299400 7.14 down down correct
KYMR.US Kymera Therapeutics Inc 20251119 0 64.31 66.445 64.16 64.82 505100 64.82 up up correct
KZIA.US Kazia Therapeutics Limited 20251119 0 7.72 8.75 7.6 7.74 27121100 7.74 up up correct
KZR.US Kezar Life Sciences Inc 20251119 0 6.25 6.29 6.12 6.2 14874 6.2 down down correct
LAKE.US Lakeland Industries Inc 20251119 0 14.5 14.57 13.82 13.86 132203 13.86 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20251119 0 128.7 129.22 127.14 127.37 450158 125.5692 down down correct
LAND.US Gladstone Land Corporation 20251119 0 9.35 9.368 9 9.03 426500 8.9019 down down correct
LANDM.US Gladstone Land Corporation 20251119 0 24.91 24.91 24.87 24.89 48500 24.7863 down down correct
LANDO.US Gladstone Land Corporation 20251119 0 19.4 19.45 19.12 19.2 18300 18.8357 down down correct
LARAX.US LARAX 20251119 0 8.6 8.6 8.6 8.6 0 8.4114
LARK.US Landmark Bancorp Inc 20251119 0 26.8 27.16 26.77 27.16 5985 25.669 up up correct
LASR.US nLIGHT Inc 20251119 0 28.6 30.58 28.6 29.61 871181 29.61 up up correct
LAUR.US Laureate Education Inc 20251119 0 30.66 30.73 30.065 30.21 1164433 30.21 down down correct
LAZR.US Luminar Technologies Inc 20251119 0 0.9 0.9828 0.87 0.9053 4439060 0.9053 up up correct
LBRDA.US Liberty Broadband Corporation 20251119 0 45.92 45.92 44.51 44.66 87933 44.66 down down correct
LBRDK.US Liberty Broadband Corporation 20251119 0 46.37 46.57 44.74 44.88 940946 44.88 down down correct
LBRDP.US Liberty Broadband Corporation 20251119 0 24.34 24.75 24.34 24.39 14600 23.9541 up up correct
LBTYA.US Liberty Global plc 20251119 0 11.01 11.14 10.885 10.94 1889165 10.94 down down correct
LBTYB.US Liberty Global plc 20251119 0 10.5 10.5 10.5 10.5 0 10.5
LBTYK.US Liberty Global plc 20251119 0 11.11 11.21 10.98 11.02 582922 11.02 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251119 0 29.02 29.11 28.94 29.04 15827 29.01 up up correct
LCID.US Lucid Group Inc. Common Stock 20251119 0 13.005 13.005 12.37 12.47 7949300 12.47 down down correct
LCNB.US LCNB Corp 20251119 0 15.395 15.4399 15.17 15.25 16020 14.8439 down up incorrect
LCRDX.US LCRDX 20251119 0 8.6 8.6 8.6 8.6 0 8.3293
LCRUX.US LCRUX 20251119 0 8.6 8.6 8.6 8.6 0 8.4118
LCUT.US Lifetime Brands Inc 20251119 0 3.39 3.75 3.39 3.72 53194 3.6735 up down incorrect
LE.US Lands' End Inc 20251119 0 15.32 15.56 14.3272 14.43 146412 14.43 down down correct
LECO.US Lincoln Electric Holdings Inc 20251119 0 220.64 223.27 220.47 221.82 285348 221.1 up up correct
LEDS.US SemiLEDs Corporation 20251119 0 2.28 2.28 2.2 2.23 5284 2.23 down down correct
LEE.US Lee Enterprises Incorporated 20251119 0 4.4 4.5 4.4 4.45 5705 4.45 up down incorrect
LEGH.US Legacy Housing Corporation 20251119 0 19.38 19.38 18.86 18.92 175452 18.92 down up incorrect
LEGN.US Legend Biotech Corporation 20251119 0 29 29.305 27.83 28 2911300 28 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251119 0 46.21 46.21 46.21 46.21 0 45.6033
LESL.US Leslie's Inc 20251119 0 2.895 3 2.72 2.86 134321 2.86 down down correct
LEXX.US Lexaria Bioscience Corp 20251119 0 1.05 1.12 1.045 1.1 228500 1.1 up up correct
LEXXW.US Lexaria Bioscience Corp 20251119 0 0.0599 0.0599 0.0599 0.0599 1099 0.0599
LFMD.US LifeMD Inc 20251119 0 4.09 4.21 3.88 3.99 1977275 3.99 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251119 0 23.58 23.58 23.58 23.58 0 23.0182
LFST.US LifeStance Health Group Inc. Common Stock 20251119 0 6.25 6.28 6.05 6.18 2079410 6.18 down down correct
LFUS.US Littelfuse Inc 20251119 0 236.5 240.93 236.5 239.93 196559 238.6655 up up correct
LFVN.US LifeVantage Corporation 20251119 0 6.53 6.57 6.24 6.4 140500 6.2965 down down correct
LGHL.US Lion Group Holding Ltd 20251119 0 0.71 0.737 0.629 0.685 3915 8.905 down up incorrect
LGIH.US LGI Homes Inc 20251119 0 45.27 45.36 43.17 44.46 478434 44.46 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251119 0 207.05 208.05 203.47 206.05 243400 206.05 down up incorrect
LGO.US Largo Resources Ltd 20251119 0 0.965 1.0299 0.9407 0.9407 329280 0.9407 down down correct
LGVN.US Longeveron Inc 20251119 0 0.635 0.67 0.61 0.615 544300 0.615 down down correct
LI.US Li Auto Inc 20251119 0 18.25 18.25 17.885 18.07 4831882 18.07 down up incorrect
LIDR.US Aeye Inc 20251119 0 2.47 2.49 2.24 2.27 1842395 2.27 down up incorrect
LIDRW.US AEye Inc 20251119 0 0.1249 0.1249 0.0875 0.1167 16139 0.1167 down up incorrect
LILA.US Liberty Latin America Ltd 20251119 0 8.2 8.2 8 8.07 191015 8.07 down up incorrect
LILAK.US Liberty Latin America Ltd 20251119 0 8.24 8.29 8.07 8.16 547165 8.16 down down correct
LINC.US Lincoln Educational Services Corporation 20251119 0 20.77 21.66 20.65 21.52 266555 21.52 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251119 0 11.68 11.78 11.575 11.68 255620 11.68
LINK.US Interlink Electronics Inc 20251119 0 3.96 4.33 3.96 4.06 59800 4.06 up up correct
LIQT.US LiqTech International Inc 20251119 0 1.85 1.95 1.8002 1.87 64326 1.87 up up correct
LITE.US Lumentum Holdings Inc 20251119 0 258.96 280.22 253.95 268.92 6481801 268.92 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251119 0 2.72 2.8 2.52 2.61 416300 2.61 down down correct
LIVE.US Live Ventures Incorporated 20251119 0 10.7 10.7 10.01 10.01 1900 10.01 down down correct
LIVN.US LivaNova PLC 20251119 0 53.71 54.265 53.38 53.91 531210 53.91 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251119 0 4.32 4.44 4.16 4.33 70051 4.33 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251119 0 0.05 0.076 0.05 0.07 69000 0.07 up up correct
LKFN.US Lakeland Financial Corporation 20251119 0 56.47 57.42 56.27 57.24 109825 56.7508 up up correct
LKQ.US LKQ Corporation 20251119 0 30.03 30.07 29.4 29.6 2585221 29.3 down down correct
LMAT.US LeMaitre Vascular Inc 20251119 0 86.51 87.74 85.58 86.8 166627 86.6 up up correct
LMB.US Limbach Holdings Inc 20251119 0 69 70.776 67.615 68.17 171227 68.17 down down correct
LMFA.US LM Funding America Inc 20251119 0 0.894 0.897 0.81 0.819 503300 0.819 down up incorrect
LMNR.US Limoneira Company 20251119 0 13.18 13.32 12.84 12.93 87287 12.8519 down down correct
LNSR.US LENSAR Inc 20251119 0 9.95 10.165 9.9122 10.04 36625 10.04 up up correct
LNT.US Alliant Energy Corporation 20251119 0 68.02 68.09 67.1 67.22 1783817 66.6778 down down correct
LNTH.US Lantheus Holdings Inc 20251119 0 53.58 53.87 51.84 52.79 895900 52.79 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251119 0 4.5 4.6122 4.2899 4.375 149527 4.268 down down correct
LOB.US Live Oak Bancshares Inc 20251119 0 30.21 30.36 29.74 29.84 402500 29.788 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20251119 0 10.26 10.285 10.115 10.24 215547 10.24 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20251119 0 7.14 7.2 7.05 7.05 44400 7.05 down up incorrect
LOGI.US Logitech International S.A 20251119 0 110.17 110.21 106.235 106.89 1523071 106.89 down down correct
LOOP.US Loop Industries Inc 20251119 0 1.1 1.14 1.04 1.11 136623 1.11 up up correct
LOPE.US Grand Canyon Education Inc 20251119 0 163.69 165.3 160.95 161.685 426273 161.685 down up incorrect
LOVE.US The Lovesac Company 20251119 0 11.61 11.84 11.27 11.83 945834 11.83 up up correct
LPCN.US Lipocine Inc 20251119 0 3.11 3.31 3.07 3.21 69159 3.21 up up correct
LPLA.US LPL Financial Holdings Inc 20251119 0 357.39 362.55 353.09 356.37 401826 356.37 down down correct
LPRO.US Open Lending Corporation 20251119 0 1.53 1.545 1.45 1.49 715568 1.49 down down correct
LPSN.US LivePerson Inc 20251119 0 5.03 5.04 4.63 4.76 359545 4.76 down down correct
LPTH.US LightPath Technologies Inc 20251119 0 6.88 7.34 6.61 6.72 803408 6.72 down down correct
LQDA.US Liquidia Corporation 20251119 0 30.21 30.21 29 29.64 2218335 29.64 down down correct
LQDT.US Liquidity Services Inc 20251119 0 22.55 22.89 22.42 22.68 165896 22.68 up up correct
LRCX.US Lam Research Corporation 20251119 0 146.77 150.4 145.51 148.8 9818300 148.3777 up up correct
LRMR.US Larimar Therapeutics Inc 20251119 0 3.38 3.52 3.32 3.47 2617702 3.47 up up correct
LSBK.US Lake Shore Bancorp Inc 20251119 0 14.1356 14.18 13.9791 14.02 17339 13.9376 down down correct
LSCC.US Lattice Semiconductor Corporation 20251119 0 64.75 67.27 64.75 65.3 1929239 65.3 up down incorrect
LSTR.US Landstar System Inc 20251119 0 124.45 125.77 122.8335 123.37 367468 121.3949 down down correct
LTAFX.US Altst Strgs Fd A 20251119 0 13.96 13.96 13.96 13.96 0 13.2965
LTBR.US Lightbridge Corporation 20251119 0 17.1 17.77 16.79 17.05 1033600 17.05 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251119 0 12.98 12.98 12.98 12.98 0 12.9151
LTCH.US Latch Inc 20251119 0 0.12 0.136 0.12 0.13 41000 0.13 up up correct
LTIFX.US LTIFX 20251119 0 14.15 14.15 14.15 14.15 0 14.0793
LTRN.US Lantern Pharma Inc 20251119 0 3.21 3.4104 3.159 3.27 58687 3.27 up up correct
LTRX.US Lantronix Inc 20251119 0 4.47 4.72 4.47 4.62 149834 4.62 up up correct
LTRYW.US Lottery Com 20251119 0 0.01 0.013 0.0087 0.0112 265147 0.0112 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251119 0 1.06 1.07 1.02 1.02 523893 1.02 down down correct
LULU.US Lululemon Athletica Inc 20251119 0 164.67 169.1 163.45 166.06 2500900 166.06 up up correct
LUNA.US Luna Innovations Incorporated 20251119 0 1.02 1.45 1.02 1.4 808 1.4 up up correct
LUNG.US Pulmonx Corporation 20251119 0 1.41 1.47 1.375 1.38 767431 1.38 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251119 0 5.39 5.8 4.9 5.39 20060 5.39
LVO.US LiveOne Inc 20251119 0 4.36 4.71 4.36 4.58 66834 4.58 up up correct
LVTX.US Lava Therapeutics B.V 20251119 0 1.76 1.82 1.745 1.81 328713 1.81 up up correct
LWAY.US Lifeway Foods Inc 20251119 0 21.85 22.575 21.62 22.19 90140 22.19 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251119 0 4.56 4.6996 4.41 4.53 765740 4.53 down up incorrect
LX.US LexinFintech Holdings Ltd 20251119 0 3.65 3.68 3.515 3.61 4525468 3.61 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251119 0 0.37 0.37 0.34 0.345 235800 0.345 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251119 0 1.48 1.52 1.4249 1.45 1604869 1.45 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251119 0 18 18.13 16.96 17.22 22209 17.22 down down correct
LYFT.US Lyft Inc 20251119 0 21.65 21.98 20.915 21.21 11118452 21.21 down down correct
LYRA.US Lyra Therapeutics Inc 20251119 0 3.65 3.7233 3.47 3.47 14008 3.47 down down correct
LYTS.US LSI Industries Inc 20251119 0 17.4 17.575 17.21 17.25 163811 17.211 down down correct
LZ.US LegalZoom.com Inc 20251119 0 9.43 9.43 9.01 9.13 1619702 9.13 down down correct
MANH.US Manhattan Associates Inc 20251119 0 171.13 172.855 169.175 171.5 517995 171.5 up down incorrect
MAPS.US WM Technology Inc 20251119 0 0.8356 0.839 0.7809 0.7897 1038914 0.7897 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251119 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251119 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251119 0 282.88 285.46 281.53 284.2 1040500 282.9832 up down incorrect
MARA.US Marathon Digital Holdings Inc 20251119 0 11.87 11.89 10.84 11.1 51758900 11.1 down up incorrect
MARK.US Remark Holdings Inc 20251119 0 0.005 0.005 0.004 0.005 1350 0.005
MARPS.US Marine Petroleum Trust 20251119 0 4.34 4.34 4.25 4.29 4100 4.1463 down down correct
MASI.US Masimo Corporation 20251119 0 144.1 144.1 139.76 140.94 883654 140.94 down down correct
MASS.US 908 Devices Inc 20251119 0 5.35 5.67 5.26 5.6 454706 5.6 up up correct
MAT.US Mattel Inc 20251119 0 18.74 18.91 18.47 18.57 2888100 18.57 down down correct
MATW.US Matthews International Corporation 20251119 0 24.51 25.02 24.5 24.84 229146 24.3511 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251119 0 3 3.1 2.89 2.91 91834 2.91 down down correct
MBCN.US Middlefield Banc Corp 20251119 0 32.62 32.865 32.54 32.62 7449 32.2284
MBIN.US Merchants Bancorp 20251119 0 31.11 31.49 30.83 31.12 161879 31.0341 up down incorrect
MBINN.US Merchants Bancorp 20251119 0 19.52 19.6 19.1 19.6 8000 19.2128 up down incorrect
MBIO.US Mustang Bio Inc 20251119 0 1.2 1.2135 1.15 1.2 132275 1.2
MBOT.US Microbot Medical Inc 20251119 0 1.99 2.02 1.91 1.92 1477072 1.92 down down correct
MBRX.US Moleculin Biotech Inc 20251119 0 0.43 0.449 0.4299 0.4382 33485 10.955 up up correct
MBUU.US Malibu Boats Inc 20251119 0 24.78 25.09 24.43 24.49 308241 24.49 down down correct
MBWM.US Mercantile Bank Corporation 20251119 0 43.57 44.27 43.4 43.93 44325 43.2514 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251119 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251119 0 24.72 24.98 24.528 24.79 43300 24.58 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251119 0 18.17 18.17 17.39 17.42 162726 17.42 down down correct
MCHP.US Microchip Technology Incorporated 20251119 0 50.86 51.47 50.37 50.8 9005800 50.0512 down down correct
MCHX.US Marchex Inc 20251119 0 1.45 1.5288 1.44 1.4521 39276 1.4521 up up correct
MCRB.US Seres Therapeutics Inc 20251119 0 23.79 29.65 23.5643 28.63 957236 28.63 up up correct
MCRI.US Monarch Casino & Resort Inc 20251119 0 94.57 95.465 94.14 94.68 68311 94.0913 up up correct
MDB.US MongoDB Inc 20251119 0 337.23 343.29 332.88 337.19 727000 337.19 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251119 0 554.39 570.24 553.235 555.6 237464 555.6 up up correct
MDIA.US MediaCo Holding Inc 20251119 0 0.9695 0.9799 0.9495 0.9495 35175 0.9495 down up incorrect
MDLZ.US Mondelez International Inc 20251119 0 55.73 56.21 55.03 56.08 10779200 55.5684 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20251119 0 4.65 4.65 4.65 4.65 0 4.65
MDWD.US MediWound Ltd 20251119 0 18.615 18.615 17.8 17.86 97416 17.86 down down correct
MDXG.US MiMedx Group Inc 20251119 0 6.7 6.71 6.33 6.48 914000 6.48 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251119 0 3.2 3.35 3.17 3.26 195400 3.26 up up correct
MEDP.US Medpace Holdings Inc 20251119 0 590.89 594.065 585.01 592.18 220871 592.18 up up correct
MELI.US MercadoLibre Inc 20251119 0 2065 2095.67 2054.17 2077.18 428859 2077.18 up up correct
MEOH.US Methanex Corporation 20251119 0 35.19 35.355 34.5 34.85 273898 34.6846 down down correct
MERC.US Mercer International Inc 20251119 0 1.57 1.58 1.515 1.58 337690 1.58 up up correct
MESA.US Mesa Air Group Inc 20251119 0 1.63 1.635 1.5256 1.57 130909 23.55 down up incorrect
MESO.US Mesoblast Limited 20251119 0 14.79 14.94 14.56 14.85 76185 14.85 up down incorrect
METC.US Ramaco Resources Inc 20251119 0 19.06 19.34 17.315 17.35 5980825 17.35 down down correct
MFH.US Mercurity Fintech Holding Inc 20251119 0 8.82 9.43 8.775 8.845 130601 8.845 up up correct
MFIN.US Medallion Financial Corp 20251119 0 9.48 9.595 9.38 9.38 38754 9.38 down up incorrect
MGEE.US MGE Energy Inc 20251119 0 81.75 82.7701 80.67 80.86 95435 79.9325 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20251119 0 22.93 23.28 22.38 22.64 56665 22.5122 down down correct
MGNI.US Magnite Inc 20251119 0 13.4 13.62 13.27 13.53 1739000 13.53 up up correct
MGNX.US MacroGenics Inc 20251119 0 1.52 1.55 1.415 1.42 738157 1.42 down down correct
MGPI.US MGP Ingredients Inc 20251119 0 23.92 23.92 22.8 22.95 297706 22.95 down down correct
MGRC.US McGrath RentCorp 20251119 0 95.51 96.325 95.25 96.02 161742 95.6014 up up correct
MGTX.US MeiraGTx Holdings plc 20251119 0 7.74 7.9 7.42 7.58 516306 7.58 down down correct
MGYR.US Magyar Bancorp Inc 20251119 0 16.82 16.87 16.82 16.87 1201 16.7763 up up correct
MIDD.US The Middleby Corporation 20251119 0 113.69 113.96 111.44 111.68 853785 111.68 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251119 0 0.415 0.419 0.29 0.3 335774 6 down up incorrect
MIND.US MIND Technology Inc 20251119 0 10.32 10.4 9.36 9.46 286047 9.46 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251119 0 71.91 72.46 69.165 70.435 591044 70.435 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251119 0 2.41 2.451 2.27 2.33 2917500 2.33 down up incorrect
MITK.US Mitek Systems Inc 20251119 0 8.7 8.78 8.6 8.72 517191 8.72 up up correct
MKSI.US MKS Instruments Inc 20251119 0 142.22 147.29 141 143.86 902900 143.5017 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251119 0 16 16.2 15.82 15.82 3600 15.82 down down correct
MKTX.US MarketAxess Holdings Inc 20251119 0 170.38 172.01 167.16 167.19 599778 166.4563 down down correct
MLAB.US Mesa Laboratories Inc 20251119 0 70.48 71.33 69.6225 70.72 87316 70.4613 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251119 0 10.4 10.4 10.4 10.4 392 10.4
MLACU.US Malacca Straits Acquisition Company Limited 20251119 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251119 0 9 9 8.64 8.75 1430032 8.75 down down correct
MLKN.US MillerKnoll Inc 20251119 0 13.9 14.1175 13.7733 14.03 799256 13.74 up up correct
MMLP.US Martin Midstream Partners L.P 20251119 0 2.55 2.64 2.55 2.59 3818 2.5853 up up correct
MMSI.US Merit Medical Systems Inc 20251119 0 84.01 84.34 82.7 83.69 637614 83.69 down down correct
MMYT.US MakeMyTrip Limited 20251119 0 73.84 74.17 72.4 73.6 823902 73.6 down down correct
MNDO.US MIND C.T.I. Ltd 20251119 0 1.18 1.21 1.18 1.19 37667 1.19 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251119 0 151.82 152.84 147.14 148.92 1316800 148.92 down down correct
MNKD.US MannKind Corporation 20251119 0 5.04 5.05 4.94 5 2732900 5 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251119 0 11.36 11.46 10.92 10.93 1244815 10.93 down down correct
MNOV.US MediciNova Inc 20251119 0 1.44 1.4787 1.43 1.43 75952 1.43 down down correct
MNPR.US Monopar Therapeutics Inc 20251119 0 80.26 84.14 80.26 83 121600 83 up up correct
MNRO.US Monro Inc 20251119 0 17.09 18.22 16.97 18.18 1154689 17.6887 up up correct
MNSB.US MainStreet Bancshares Inc 20251119 0 18.3 18.41 18.15 18.21 15799 18.1303 down down correct
MNSBP.US MainStreet Bancshares Inc 20251119 0 24.95 24.95 24.93 24.93 3600 24.4582 down down correct
MNST.US Monster Beverage Corporation 20251119 0 72.55 73.01 72.21 72.3 5599208 72.3 down down correct
MNTK.US Montauk Renewables Inc 20251119 0 1.72 1.76 1.56 1.725 242751 1.725 up up correct
MNTS.US Momentus Inc 20251119 0 0.705 0.74 0.69 0.711 22042 12.6964 up up correct
MNTSW.US Momentus Inc 20251119 0 0.0144 0.0223 0.0144 0.0149 41489 0.0149 up up correct
MOFG.US MidWestOne Financial Group Inc 20251119 0 37.77 38.468 37.4125 37.67 255106 37.2243 down down correct
MOGO.US Mogo Inc 20251119 0 1.23 1.255 1.16 1.17 126524 1.17 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251119 0 4.2786 4.32 4.19 4.19 1190 4.19 down down correct
MOMO.US Momo Inc 20251119 0 6.96 7.03 6.93 7 614919 7 up up correct
MORN.US Morningstar Inc 20251119 0 209.62 211.83 207.95 210.22 275262 209.7363 up up correct
MOTS.US Motus GI Holdings Inc 20251119 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251119 0 10.69 11.01 9.712 10.06 204793 10.06 down down correct
MPAA.US Motorcar Parts of America Inc 20251119 0 13 13.18 12.495 12.53 204618 12.53 down down correct
MPB.US Mid Penn Bancorp Inc 20251119 0 28.15 28.355 27.98 28.24 82367 28.0601 up up correct
MPWR.US Monolithic Power Systems Inc 20251119 0 866.16 890.84 859.9722 884.65 843342 883.1563 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251119 0 4.77 4.83 4.68 4.82 4854000 4.82 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251119 0 0.986 0.986 0.901 0.936 17800 0.936 down down correct
MRAM.US Everspin Technologies Inc 20251119 0 8.09 8.2006 7.91 7.94 257707 7.94 down down correct
MRBK.US Meridian Corporation 20251119 0 14.44 14.57 14.39 14.48 50523 14.3821 up up correct
MRCC.US Monroe Capital Corporation 20251119 0 6.16 6.225 6.1 6.115 48093 5.9457 down down correct
MRCY.US Mercury Systems Inc 20251119 0 67.87 69.125 67.5 67.55 869276 67.55 down up incorrect
MREO.US Mereo BioPharma Group plc 20251119 0 1.84 1.8976 1.795 1.81 1512869 1.81 down up incorrect
MRKR.US Marker Therapeutics Inc 20251119 0 1.04 1.13 1 1.09 580133 1.09 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20251119 0 2.08 2.1 2 2.07 71367 2.07 down up incorrect
MRNA.US Moderna Inc 20251119 0 24.95 25.06 23.765 24.18 9400500 24.18 down down correct
MRSN.US Mersana Therapeutics Inc 20251119 0 27.61 27.95 27.423 27.61 89390 27.61
MRTN.US Marten Transport Ltd 20251119 0 9.57 9.58 9.35 9.41 536368 9.3623 down down correct
MRUS.US Merus N.V 20251119 0 95.8 96.06 95.72 96.04 1846484 96.04 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251119 0 3.61 3.7 3.49 3.5 877249 3.5 down down correct
MRVL.US Marvell Technology Inc 20251119 0 79.09 81.89 78.78 81.32 13688200 81.2615 up up correct
MS.US PO 20251119 0 17.32 17.4 17.26 17.37 368507 17.1114 up up correct
MSBI.US Midland States Bancorp Inc 20251119 0 15.28 15.36 15.06 15.31 133823 15.0987 up up correct
MSEX.US Middlesex Water Company 20251119 0 50.43 50.43 48.545 48.85 114412 48.5325 down down correct
MSFT.US Microsoft Corporation 20251119 0 490.1 495.1872 482.83 487.12 23245311 485.1028 down down correct
MSGM.US Motorsport Games Inc 20251119 0 2.76 2.9 2.6 2.66 182500 2.66 down down correct
MSTR.US MicroStrategy Incorporated 20251119 0 202.36 203.95 181.73 186.5 28025400 186.5 down down correct
MTC.US Mmtec Inc 20251119 0 2.06 2.32 2.06 2.14 703300 2.14 up down incorrect
MTCH.US Match Group Inc 20251119 0 31.58 31.71 31.36 31.51 2620000 31.3256 down up incorrect
MTEX.US Mannatech Incorporated 20251119 0 9.49 9.6999 9.356 9.46 7975 9.46 down down correct
MTLS.US Materialise NV 20251119 0 6.23 6.4 6 6.02 172346 6.02 down down correct
MTRX.US Matrix Service Company 20251119 0 11.27 11.35 10.95 11.02 337666 11.02 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251119 0 158.13 164.26 158.04 161.57 713180 161.57 up up correct
MU.US Micron Technology Inc 20251119 0 226.91 234.35 216.36 225.92 35256600 225.8288 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251119 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251119 0 26.155 26.155 25.55 25.6 68987 25.2852 down down correct
MVIS.US MicroVision Inc 20251119 0 1 1.04 0.98 1 6819000 1
MVST.US Microvast Holdings Inc 20251119 0 3.64 3.76 3.53 3.6 4469071 3.6 down down correct
MVSTW.US Microvast Holdings Inc 20251119 0 0.2 0.2049 0.19 0.1906 37997 0.1906 down down correct
MXCT.US MaxCyte Inc. 20251119 0 1.7 1.805 1.64 1.7 4771934 1.7
MYFW.US First Western Financial Inc 20251119 0 23.21 23.21 22.76 22.76 12386 22.76 down down correct
MYGN.US Myriad Genetics Inc 20251119 0 6.6 6.885 6.43 6.44 1202104 6.44 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251119 0 1.2 1.2 1.001 1.12 651220 1.12 down down correct
MYPS.US Playstudios Inc 20251119 0 0.675 0.68 0.625 0.625 404900 0.625 down down correct
MYPSW.US MYPSW 20251119 0 0.016 0.016 0.016 0.016 200 0.016
MYRG.US MYR Group Inc 20251119 0 222.66 229.12 215.81 216.41 318800 216.41 down down correct
MYSZ.US My Size Inc 20251119 0 1.05 1.05 0.8 0.837 215000 0.837 down down correct
NAII.US Natural Alternatives International Inc 20251119 0 3 3.087 2.978 3.05 13033 3.05 up up correct
NAOV.US NanoVibronix Inc 20251119 0 4.11 4.16 3.865 3.94 16511 3.94 down down correct
NATH.US Nathan's Famous Inc 20251119 0 95.75 96.04 94.57 94.57 30914 93.6173 down down correct
NATR.US Nature's Sunshine Products Inc 20251119 0 20.91 20.98 19.8 19.86 83200 19.86 down down correct
NAUT.US Nautilus Biotechnology Inc 20251119 0 2.22 2.47 2.22 2.41 886912 2.41 up up correct
NAVI.US Navient Corporation 20251119 0 11.41 11.71 11.38 11.65 703910 11.2853 up up correct
NBIX.US Neurocrine Biosciences Inc 20251119 0 140.22 140.22 137.02 138.06 1091285 138.06 down down correct
NBN.US Northeast Bank 20251119 0 85.12 85.12 82.5 82.69 59760 82.6832 down down correct
NBST.US Newbury Street Acquisition Corporation 20251119 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251119 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251119 0 39.68 40.015 39.52 39.61 220211 38.9165 down down correct
NBTX.US Nanobiotix S.A 20251119 0 21.66 22.25 21.29 21.66 71717 21.66
NCMI.US National CineMedia Inc 20251119 0 3.95 4.065 3.93 3.98 559825 3.98 up up correct
NCNA.US NuCana plc 20251119 0 3.3 3.37 3.22 3.35 33600 3.35 up up correct
NCNO.US nCino Inc 20251119 0 24.52 24.75 24.095 24.27 4474400 24.27 down down correct
NCSM.US NCS Multistage Holdings Inc 20251119 0 36.89 37 35.6899 36.37 7077 36.37 down down correct
NCTY.US The9 Limited 20251119 0 6.26 6.46 5.95 6.21 39700 6.21 down down correct
NDAQ.US Nasdaq Inc 20251119 0 85.61 86.51 85.26 86.02 2370829 85.7628 up down incorrect
NDLS.US Noodles & Company 20251119 0 0.65 0.67 0.6391 0.6538 36627 5.2304 up up correct
NDRA.US ENDRA Life Sciences Inc 20251119 0 6.69 6.8 6.14 6.65 49100 6.65 down down correct
NDSN.US Nordson Corporation 20251119 0 226.01 229.12 223.29 227.57 292762 226.7805 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251119 0 19.52 19.7 19.42 19.62 27163 19.4477 up down incorrect
NEGG.US Newegg Commerce Inc 20251119 0 61.87 63.6 55.55 59 186300 59 down down correct
NEO.US NeoGenomics Inc 20251119 0 10.41 10.56 10.18 10.28 2148100 10.28 down down correct
NEOG.US Neogen Corporation 20251119 0 5.86 5.97 5.46 5.57 3347888 5.57 down down correct
NEON.US Neonode Inc 20251119 0 2.13 2.2 2 2.02 259100 2.02 down down correct
NEPH.US Nephros Inc 20251119 0 5.51 5.51 4.97 5.03 43610 5.03 down down correct
NERV.US Minerva Neurosciences Inc 20251119 0 4.2 4.42 4.14 4.3 40900 4.3 up up correct
NESR.US National Energy Services Reunited Corp 20251119 0 14.01 14.2 13.81 13.97 922700 13.97 down up incorrect
NEWT.US Newtek Business Services Corp 20251119 0 9.76 9.7993 9.65 9.71 169677 9.5591 down down correct
NEXI.US NexImmune Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251119 0 5.95 6.155 5.83 6.01 2594787 6.01 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251119 0 10.14 10.27 10.08 10.24 168475 10.142 up down incorrect
NFE.US New Fortress Energy Inc 20251119 0 1.12 1.245 1.09 1.16 7213538 1.16 up down incorrect
NFLX.US Netflix Inc 20251119 0 113 113.34 108.61 110 31868090 110 down up incorrect
NHTC.US Natural Health Trends Corp 20251119 0 3.2 3.24 2.86 2.9 72700 2.8225 down down correct
NICE.US NICE Ltd 20251119 0 105 105.54 99.12 101.63 1854619 101.63 down down correct
NICHX.US NICHX 20251119 0 26.7 26.7 26.7 26.7 0 26.0994
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251119 0 3.94 3.99 3.69 3.79 25780 3.79 down down correct
NIU.US Niu Technologies 20251119 0 3.79 3.79 3.5 3.54 791311 3.54 down down correct
NKSH.US National Bankshares Inc 20251119 0 29.27 29.27 28.5 28.84 8408 28.0988 down down correct
NKTR.US Nektar Therapeutics 20251119 0 59.17 61.805 58.27 60.35 636248 60.35 up down incorrect
NKTX.US Nkarta Inc 20251119 0 1.79 1.84 1.7501 1.79 640399 1.79
NMFC.US New Mountain Finance Corporation 20251119 0 9.05 9.2401 9.01 9.07 776973 8.767 up up correct
NMIH.US NMI Holdings Inc 20251119 0 36.71 37.19 36.6801 36.9 290734 36.9 up up correct
NMRD.US Nemaura Medical Inc 20251119 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251119 0 15.5 15.81 15.335 15.67 1187258 15.67 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251119 0 0.6411 0.68 0.6301 0.6301 72122 0.6301 down down correct
NNAVW.US NextNav Inc. Warrant 20251119 0 4.89 5.09 4.78 4.85 11469 4.85 down down correct
NNBR.US NN Inc 20251119 0 1.33 1.36 1.26 1.27 208670 1.27 down down correct
NNDM.US Nano Dimension Ltd 20251119 0 1.53 1.595 1.52 1.57 3161800 1.57 up up correct
NNOX.US Nano 20251119 0 3.35 3.38 3.02 3.03 1845317 3.03 down down correct
NODK.US NI Holdings Inc 20251119 0 13.5672 13.5672 13.4 13.45 6027 13.45 down down correct
NOTV.US Inotiv Inc 20251119 0 0.8574 0.96 0.82 0.8265 1727686 0.8265 down down correct
NOVT.US Novanta Inc 20251119 0 99.48 101.325 98.27 100.65 437372 100.65 up down incorrect
NPCE.US NeuroPace Inc 20251119 0 13 14.33 12.8167 14.1 264122 14.1 up up correct
NRC.US National Research Corporation 20251119 0 16.04 16.38 15.915 16.31 58584 16.1713 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251119 0 13.61 13.755 13.27 13.66 892290 13.66 up up correct
NRIM.US Northrim BanCorp Inc 20251119 0 22.86 23.1799 22.73 22.98 98317 22.6956 up up correct
NRIX.US Nurix Therapeutics Inc 20251119 0 12.78 14.56 12.61 14.33 1676700 14.33 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251119 0 2.29 2.29 2.09 2.13 500143 2.13 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251119 0 0.0814 0.0814 0.0772 0.0772 10998 0.0772 down down correct
NSIT.US Insight Enterprises Inc 20251119 0 87.47 88.53 83.43 83.75 715070 83.75 down down correct
NSPR.US InspireMD Inc 20251119 0 1.99 2.06 1.92 1.92 67000 1.92 down up incorrect
NSSC.US Napco Security Technologies Inc 20251119 0 39.3 40.07 39.06 39.59 369653 39.4613 up up correct
NSYS.US Nortech Systems Incorporated 20251119 0 7.05 7.05 6.95 6.95 2300 6.95 down up incorrect
NTAP.US NetApp Inc 20251119 0 106.92 107.26 106.035 106.27 1952791 105.754 down down correct
NTCT.US NetScout Systems Inc 20251119 0 25.63 25.8886 25.45 25.64 450873 25.64 up up correct
NTES.US NetEase Inc 20251119 0 137.94 137.94 133.2 133.42 2095500 132.8758 down down correct
NTGR.US NETGEAR Inc 20251119 0 24.73 25.195 24.355 24.39 394910 24.39 down down correct
NTIC.US Northern Technologies International Corporation 20251119 0 7.45 7.9199 7.4 7.44 56166 7.4318 down down correct
NTLA.US Intellia Therapeutics Inc 20251119 0 8.53 8.63 8.2 8.24 4012256 8.24 down down correct
NTNX.US Nutanix Inc 20251119 0 62.12 62.84 59.47 60.39 5187458 60.39 down down correct
NTRA.US Natera Inc 20251119 0 214.44 220.53 212.33 218.35 2143948 218.35 up up correct
NTRB.US Nutriband Inc. Common Stock 20251119 0 5.07 5.25 5.07 5.15 9951 5.15 up up correct
NTRBW.US Nutriband Inc. Warrant 20251119 0 1.4 1.4 1.4 1.4 300 1.4
NTRS.US Northern Trust Corporation 20251119 0 124.72 126.4 124.25 126.01 797800 124.555 up up correct
NTRSO.US Northern Trust Corporation 20251119 0 19.47 19.47 19.33 19.42 77600 19.1284 down down correct
NTWK.US NetSol Technologies Inc 20251119 0 2.905 2.97 2.9 2.94 85581 2.94 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251119 0 104.63 109.14 102.7657 107.13 2169460 107.13 up down incorrect
NUWE.US Nuwellis Inc 20251119 0 2.4 2.42 2.26 2.27 52500 2.27 down down correct
NVAX.US Novavax Inc 20251119 0 6.61 6.8 6.27 6.34 6697900 6.34 down down correct
NVCR.US NovoCure Limited 20251119 0 11.43 11.57 11.14 11.45 1351137 11.45 up up correct
NVDA.US NVIDIA Corporation 20251119 0 184.79 187.855 182.8301 186.52 247246406 186.5096 up up correct
NVEC.US NVE Corporation 20251119 0 58.52 59.21 58.08 58.24 37500 57.3771 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251119 0 285.57 292.07 283.97 289.73 235440 289.73 up up correct
NVNO.US enVVeno Medical Corp 20251119 0 0.329 0.333 0.315 0.317 15446 11.095 down down correct
NVOS.US Novo Integrated Sciences Inc 20251119 0 0.0051 0.0051 0.0051 0.0051 1000 0.0051
NVTS.US Navitas Semiconductor Corporation Common Stock 20251119 0 7.77 8.24 7.55 7.72 18043500 7.72 down down correct
NVVE.US Nuvve Holding Corp 20251119 0 0.198 0.216 0.191 0.195 204788 7.8 down down correct
NVVEW.US Nuvve Holding Corp 20251119 0 0.0175 0.0175 0.0157 0.017 16450 0.017 down down correct
NWBI.US Northwest Bancshares Inc 20251119 0 11.47 11.53 11.25 11.34 788965 11.1713 down down correct
NWE.US NorthWestern Corporation 20251119 0 65.64 66.51 65.25 65.34 476873 64.7043 down up incorrect
NWFL.US Norwood Financial Corp 20251119 0 26.85 27.14 26.85 26.96 19291 26.6542 up up correct
NWL.US Newell Brands Inc 20251119 0 3.31 3.37 3.24 3.3 6630100 3.1863 down down correct
NWPX.US Northwest Pipe Company 20251119 0 55.82 56.94 54.86 55.13 71294 55.13 down down correct
NWS.US News Corporation 20251119 0 28.72 28.74 28.35 28.36 670900 28.36 down down correct
NWSA.US News Corporation 20251119 0 25.26 25.33 24.935 24.97 4420187 24.97 down down correct
NXPI.US NXP Semiconductors N.V 20251119 0 189.44 191.37 188.36 190.06 2969200 189.2149 up up correct
NXST.US Nexstar Media Group Inc 20251119 0 185.29 187.205 183.14 185.71 223985 184.2419 up up correct
NXTC.US NextCure Inc 20251119 0 10 10.02 9.36 9.36 10200 9.36 down down correct
NXTP.US Nextplay Technologies Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251119 0 4.68 4.69 4.41 4.5 68654 4.5 down down correct
OBLG.US Oblong Inc 20251119 0 2 2.04 1.77 1.85 166100 1.85 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251119 0 25.16 25.46 25.1 25.46 21700 25.1544 up up correct
OCC.US Optical Cable Corporation 20251119 0 6.66 6.99 6.6 6.84 52200 6.84 up up correct
OCCI.US OFS Credit Company Inc 20251119 0 4.55 4.62 4.31 4.39 406600 4.0747 down down correct
OCCIO.US OFS Credit Company Inc 20251119 0 24.92 24.92 24.92 24.92 500 24.5397
OCFC.US OceanFirst Financial Corp 20251119 0 17.65 17.9 17.42 17.65 312074 17.4617
OCG.US Oriental Culture Holding LTD 20251119 0 2.48 2.6 2.4 2.5 23 534.7222 up up correct
OCGN.US Ocugen Inc 20251119 0 1.14 1.2 1.11 1.14 2260200 1.14
OCSL.US Oaktree Specialty Lending Corporation 20251119 0 13.4 13.485 13.17 13.32 816601 12.9279 down up incorrect
OCUL.US Ocular Therapeutix Inc 20251119 0 11.75 12.37 11.66 12.1 2842621 12.1 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251119 0 130.8 130.95 126.57 127.51 1963600 127.0801 down up incorrect
ODP.US The ODP Corporation 20251119 0 27.89 27.9 27.87 27.88 810600 27.88 down down correct
OESX.US Orion Energy Systems Inc 20251119 0 15.25 15.7973 14.89 15.04 45292 15.04 down down correct
OFED.US Oconee Federal Financial Corp 20251119 0 14.5 14.5 14.3125 14.3125 1000 14.219 down up incorrect
OFIX.US Orthofix Medical Inc 20251119 0 14.41 14.74 14.25 14.46 217788 14.46 up up correct
OFLX.US Omega Flex Inc 20251119 0 26.06 26.74 25.92 26.2 32200 25.903 up up correct
OFS.US OFS Capital Corporation 20251119 0 5.14 5.15 4.95 4.98 46153 4.813 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251119 0 23.7 23.7 23.7 23.7 400 23.3955
OGI.US OrganiGram Holdings Inc 20251119 0 1.56 1.57 1.495 1.51 588400 1.51 down down correct
OKTA.US Okta Inc 20251119 0 80.75 81.15 79.25 80.09 1593742 80.09 down down correct
OLB.US The OLB Group Inc 20251119 0 0.92 0.9562 0.8 0.91 127633 0.91 down down correct
OLED.US Universal Display Corporation 20251119 0 112.07 112.6999 110.6 110.78 520115 110.3567 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251119 0 121.56 123.53 118.93 119.68 661743 119.68 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251119 0 19.81 23.84 19.17 19.43 18827900 19.43 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251119 0 1.02 1.04 0.9946 1.01 806832 1.01 down down correct
OM.US Outset Medical Inc 20251119 0 4.89 4.97 4.57 4.57 809300 4.57 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251119 0 102.27 103.88 101.83 102.47 38378 94.4354 up down incorrect
OMCL.US Omnicell Inc 20251119 0 34.41 34.67 34.18 34.53 289147 34.53 up up correct
OMER.US Omeros Corporation 20251119 0 8.41 8.74 8.2 8.22 1362396 8.22 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20251119 0 1.94 2.0499 1.88 1.89 861863 1.89 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251119 0 0.185 0.2025 0.185 0.185 2302 0.185
ON.US ON Semiconductor Corporation 20251119 0 47.16 47.73 45.96 46.12 11871310 46.12 down down correct
ONB.US Old National Bancorp 20251119 0 20.02 20.36 20 20.31 2588300 20.0588 up up correct
ONCY.US Oncolytics Biotech Inc 20251119 0 1.05 1.06 1.01 1.04 814662 1.04 down down correct
ONDS.US Ondas Holdings Inc 20251119 0 7.465 8.035 7.26 7.5 127637400 7.5 up down incorrect
ONEW.US OneWater Marine Inc 20251119 0 12.27 12.33 10.32 11.125 460521 11.125 down down correct
OPBK.US OP Bancorp 20251119 0 12.76 12.95 12.63 12.63 32050 12.5253 down down correct
OPCH.US Option Care Health Inc 20251119 0 28.38 28.38 27.685 27.77 1642463 27.77 down down correct
OPEN.US Opendoor Technologies Inc 20251119 0 7.365 7.42 6.55 6.69 126425600 6.69 down down correct
OPGN.US OpGen Inc 20251119 0 5.04 5.04 5.04 5.04 15 5.04
OPHC.US OptimumBank Holdings Inc 20251119 0 4.15 4.15 4.11 4.15 9400 4.15
OPINL.US Office Properties Income Trust 20251119 0 2.2 2.35 2.05 2.12 34400 2.12 down down correct
OPK.US OPKO Health Inc 20251119 0 1.285 1.325 1.275 1.31 2520991 1.31 up down incorrect
OPRA.US Opera Limited 20251119 0 13.15 13.23 12.8 12.89 667731 12.5383 down down correct
OPRT.US Oportun Financial Corporation 20251119 0 4.66 4.69 4.56 4.66 336724 4.66
OPRX.US OptimizeRx Corporation 20251119 0 14.12 14.5 13.88 14.26 248100 14.26 up up correct
ORGN.US Origin Materials Inc 20251119 0 0.484 0.4888 0.451 0.4601 1405931 0.4601 down down correct
ORGO.US Organogenesis Holdings Inc 20251119 0 5.52 5.56 5.09 5.13 1592377 5.13 down down correct
ORGS.US Orgenesis Inc 20251119 0 0.75 0.75 0.75 0.75 100 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251119 0 11.87 12.04 11.47 11.48 657698 11.48 down down correct
ORLY.US O'Reilly Automotive Inc 20251119 0 98.32 99.44 97.87 98.7 3708500 98.7 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251119 0 2.48 2.65 2.47 2.495 353570 2.326 up up correct
ORRF.US Orrstown Financial Services Inc 20251119 0 33.5 33.775 33.33 33.57 124041 33.3137 up up correct
OSBC.US Old Second Bancorp Inc 20251119 0 17.85 18.115 17.79 18.05 238380 17.9868 up up correct
OSIS.US OSI Systems Inc 20251119 0 250.79 259.95 236.41 237.82 405421 237.82 down down correct
OSPN.US OneSpan Inc 20251119 0 11.97 12.3 11.95 12.1 627202 12.1 up up correct
OSS.US One Stop Systems Inc 20251119 0 4.77 4.8999 4.52 4.52 289461 4.52 down down correct
OSUR.US OraSure Technologies Inc 20251119 0 2.12 2.21 2.1 2.19 1444297 2.19 up up correct
OSW.US OneSpaWorld Holdings Limited 20251119 0 20.02 20.24 19.73 19.81 455932 19.81 down down correct
OTEX.US Open Text Corporation 20251119 0 33 33.3 32.83 33.2 1735800 32.5788 up up correct
OTLK.US Outlook Therapeutics Inc 20251119 0 1.93 1.99 1.84 1.96 3334740 1.96 up up correct
OTLY.US Oatly Group AB 20251119 0 12.28 12.5 11.91 11.94 93709 11.94 down down correct
OTRKP.US Ontrak Inc 20251119 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251119 0 81.8 82.3499 81.55 81.73 198156 81.1869 down down correct
OVBC.US Ohio Valley Banc Corp 20251119 0 35.3 35.3001 35.3 35.3 3113 35.1041
OVID.US Ovid Therapeutics Inc 20251119 0 1.35 1.35 1.25 1.28 692729 1.28 down down correct
OVLY.US Oak Valley Bancorp 20251119 0 27.81 27.9 27.21 27.62 9932 27.2958 down down correct
OWSCX.US OWSCX 20251119 0 19.47 19.47 19.47 19.47 0 19.0232
OXBR.US Oxbridge Re Holdings Limited 20251119 0 1.2 1.23 1.1962 1.2 17008 1.2
OXLC.US Oxford Lane Capital Corp 20251119 0 13.22 13.37 12.88 13.06 2472200 11.8825 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251119 0 23.997 24.12 23.997 24.12 1900 23.6987 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20251119 0 24.43 24.44 24.36 24.36 1300 23.9768 down down correct
OXSQ.US Oxford Square Capital Corp 20251119 0 1.89 1.9 1.86 1.88 351830 1.7787 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251119 0 23.8 23.825 23.74 23.74 1100 23.4037 down down correct
OZK.US Bank OZK 20251119 0 43 43.88 42.85 43.76 911769 43.3405 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251119 0 16.51 16.67 16.45 16.45 25300 16.1662 down up incorrect
PAA.US Plains All American Pipeline L.P 20251119 0 16.84 17.11 16.73 16.95 1537541 16.5906 up up correct
PAAS.US Pan American Silver Corp 20251119 0 38.86 39.94 38.33 39.05 4553200 38.7993 up up correct
PACB.US Pacific Biosciences of California Inc 20251119 0 1.65 1.81 1.63 1.76 5598871 1.76 up up correct
PAGP.US Plains GP Holdings L.P 20251119 0 17.75 18.09 17.62 17.87 1266147 17.5117 up up correct
PAHC.US Phibro Animal Health Corporation 20251119 0 43.36 44.06 41.31 41.38 381703 41.1732 down up incorrect
PALI.US Palisade Bio Inc 20251119 0 2.09 2.32 2.08 2.17 5001700 2.17 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251119 0 6.46 6.6 6.425 6.57 281745 6.488 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251119 0 199.36 202.6 199.24 199.9 7529051 199.9 up up correct
PASG.US Passage Bio Inc 20251119 0 8.5 8.9 7.7 7.88 58700 7.88 down down correct
PATK.US Patrick Industries Inc 20251119 0 97.81 100.16 97.78 98.43 157500 97.6659 up up correct
PAVM.US PAVmed Inc 20251119 0 0.3909 0.399 0.3702 0.3866 14040 11.598 down down correct
PAX.US Patria Investments Limited 20251119 0 14.75 14.86 14.593 14.76 380800 14.6019 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251119 0 5.4 5.535 5.375 5.45 2415520 5.45 up up correct
PAYS.US PaySign Inc 20251119 0 5.04 5.34 4.99 5.15 623689 5.15 up up correct
PAYX.US Paychex Inc 20251119 0 109.92 110.065 108 109.55 2307860 108.4226 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251119 0 20.27 20.27 20.27 20.27 0 20.27
PBFS.US Pioneer Bancorp Inc 20251119 0 13.52 13.52 13.11 13.11 18418 13.11 down down correct
PBHC.US Pathfinder Bancorp Inc 20251119 0 14.72 14.72 14.3 14.3 665 14.2003 down down correct
PBLA.US Panbela Therapeutics Inc 20251119 0 0.02 0.02 0.02 0.02 300 0.02
PBYI.US Puma Biotechnology Inc 20251119 0 5.03 5.06 4.88 4.885 307111 4.885 down down correct
PCAR.US PACCAR Inc 20251119 0 97.03 97.88 96.2 96.49 2869300 95.031 down up incorrect
PCB.US PCB Bancorp 20251119 0 21.2 21.35 21.12 21.26 20700 21.0557 up up correct
PCH.US PotlatchDeltic Corporation 20251119 0 38.21 38.56 37.69 38.49 747200 38.06 up down incorrect
PCRX.US Pacira BioSciences Inc 20251119 0 24.49 24.69 23.76 24.33 443501 24.33 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251119 0 0.295 0.306 0.275 0.279 69988 6.975 down down correct
PCT.US PureCycle Technologies Inc 20251119 0 8.6 8.8 8.35 8.7 4618694 8.7 up up correct
PCTTU.US PureCycle Technologies Inc 20251119 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251119 0 1.41 1.41 1.15 1.3 25201 1.3 down down correct
PCTY.US Paylocity Holding Corporation 20251119 0 145.06 145.09 142.775 144.07 317632 144.07 down down correct
PCVX.US Vaxcyte Inc 20251119 0 49.34 50.1839 48.2 48.62 1848000 48.62 down down correct
PCYO.US Pure Cycle Corporation 20251119 0 11.04 11.155 10.9765 10.99 41694 10.99 down down correct
PDD.US Pinduoduo Inc 20251119 0 119.55 119.69 116.09 118.02 12380500 118.02 down down correct
PDEX.US Pro 20251119 0 30.76 30.76 28.81 28.91 32743 28.91 down down correct
PDFS.US PDF Solutions Inc 20251119 0 24.23 24.975 24.1847 24.47 224831 24.47 up up correct
PDLB.US PDL Community Bancorp 20251119 0 15.03 15.084 14.875 15.05 48180 15.05 up up correct
PDSB.US PDS Biotechnology Corporation 20251119 0 0.7853 0.7895 0.7293 0.75 503808 0.75 down down correct
PDSKX.US PDSKX 20251119 0 27.11 27.11 27.11 27.11 0 26.8594
PDSRX.US PDSRX 20251119 0 26.9 26.9 26.9 26.9 0 26.6513
PDSYX.US PDSYX 20251119 0 27.49 27.49 27.49 27.49 0 27.2395
PEB.US PH 20251119 0 17.3 17.3244 17.1 17.2 11082 16.86 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251119 0 29.85 30.18 29.85 29.9 6583 29.4157 up up correct
PEBO.US Peoples Bancorp Inc 20251119 0 28.31 28.56 28.23 28.47 149792 28.1111 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251119 0 34.75 35 34.34 34.53 537386 34.2196 down down correct
PEGA.US Pegasystems Inc 20251119 0 54.35 54.435 53.32 54.02 1248388 53.9929 down down correct
PENN.US Penn National Gaming Inc 20251119 0 14.01 14.235 13.77 13.96 4477865 13.96 down down correct
PEP.US PepsiCo Inc 20251119 0 148.3 148.8 146.69 147.11 8123200 144.395 down down correct
PERI.US Perion Network Ltd 20251119 0 9.87 9.96 9.6 9.67 472553 9.67 down down correct
PESI.US Perma 20251119 0 11.91 12.43 11.77 12.15 115083 12.15 up up correct
PETS.US PetMed Express Inc 20251119 0 1.86 1.86 1.6 1.68 329618 1.68 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251119 0 1.14 1.14 1.09 1.116 41903 1.116 down down correct
PETZ.US TDH Holdings Inc 20251119 0 1.04 1.0435 1 1.0001 9740 1.0001 down down correct
PFALX.US PFALX 20251119 0 7.17 7.17 7.17 7.17 0 6.8773
PFBC.US Preferred Bank 20251119 0 90.52 91.13 89.6 90.73 53100 89.9748 up down incorrect
PFFLX.US PFFLX 20251119 0 7.17 7.17 7.17 7.17 0 6.8831
PFG.US Principal Financial Group Inc 20251119 0 82.26 83.33 81.715 83.11 1417589 82.3313 up up correct
PFIS.US Peoples Financial Services Corp 20251119 0 46.72 47.62 46.72 47.47 24279 46.3561 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251119 0 9 9.07 8.9 8.93 761200 8.6357 down down correct
PFX.US Phenixfin Corporation 20251119 0 42.625 42.625 42.625 42.625 196 42.625
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251119 0 23.44 23.6 23.44 23.6 300 23.2752 up up correct
PGC.US Peapack 20251119 0 25.31 25.535 25.045 25.3 88190 25.2631 down down correct
PGEN.US Precigen Inc 20251119 0 4.79 4.81 4.21 4.22 5276000 4.22 down down correct
PGNY.US Progyny Inc 20251119 0 25.83 26.01 25.32 25.4 1526200 25.4 down down correct
PHAR.US Pharming Group NV 20251119 0 16 16.7 15.9101 16.11 29208 16.11 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251119 0 15.41 15.41 14.69 14.79 718697 14.79 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251119 0 1.27 1.315 1.2 1.25 558832 1.25 down down correct
PHUN.US Phunware Inc 20251119 0 2.03 2.08 1.86 1.9 274100 1.9 down down correct
PHVS.US Pharvaris N.V 20251119 0 23.87 25.58 23.87 24.54 703626 24.54 up up correct
PI.US Impinj Inc 20251119 0 145.43 150.74 144.37 149.16 562100 149.16 up up correct
PIIVX.US PIIVX 20251119 0 43.62 43.62 43.62 43.62 0 43.62
PINC.US Premier Inc 20251119 0 19.75 19.75 19.72 19.73 1881 19.73 down down correct
PKBK.US Parke Bancorp Inc 20251119 0 21.11 21.31 21.1 21.22 18338 21.0675 up down incorrect
PKOH.US Park 20251119 0 19 19.13 18.82 19.04 23894 18.9449 up up correct
PLAB.US Photronics Inc 20251119 0 20.73 21.135 20.4372 20.57 570897 20.57 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251119 0 14.25 14.27 13.52 13.55 1079551 13.55 down up incorrect
PLBC.US Plumas Bancorp 20251119 0 41.5 42.33 41.35 41.71 14000 41.4468 up up correct
PLBY.US PLBY Group Inc 20251119 0 1.68 1.73 1.6 1.6 389704 1.6 down down correct
PLCE.US The Children's Place Inc 20251119 0 7.35 7.49 6.96 7.02 238843 7.02 down down correct
PLMR.US Palomar Holdings Inc 20251119 0 128.84 129.99 124.72 125.5 222600 125.5 down down correct
PLPC.US Preformed Line Products Company 20251119 0 194.19 198.06 192.11 193.18 31709 192.9886 down up incorrect
PLRX.US Pliant Therapeutics Inc 20251119 0 1.57 1.63 1.48 1.5 1266032 1.5 down up incorrect
PLSE.US Pulse Biosciences Inc 20251119 0 13.54 13.92 12.99 13.01 150680 13.01 down down correct
PLTK.US Playtika Holding Corp 20251119 0 3.93 3.94 3.72 3.73 1068900 3.6384 down down correct
PLUG.US Plug Power Inc 20251119 0 1.725 1.94 1.7 1.9 220080891 1.9 up down incorrect
PLUS.US ePlus inc 20251119 0 88.01 89.98 88.01 89.31 124289 88.7817 up up correct
PLXS.US Plexus Corp 20251119 0 136.58 140.625 136.14 138.68 183023 138.68 up up correct
PMAAX.US PMAAX 20251119 0 10.15 10.15 10.15 10.15 0 10.0189
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251119 0 0.753 0.8 0.714 0.714 15324 0.714 down down correct
PMFLX.US PMFLX 20251119 0 10.15 10.15 10.15 10.15 0 10.0029
PMT.US PC 20251119 0 19.12 19.18 19.0501 19.14 22919 18.3112 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20251119 0 12.59 12.59 11.635 11.9 87865 11.9 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20251119 0 1.4 1.44 1.32 1.36 179899 1.36 down down correct
PNBK.US Patriot National Bancorp Inc 20251119 0 1.17 1.25 1.13 1.22 266100 1.22 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251119 0 86.05 88.17 85.935 87.84 900762 87.4039 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251119 0 24.8874 25.03 24.8874 25.0099 6439 25.0099 up up correct
PNNT.US PennantPark Investment Corporation 20251119 0 6.28 6.32 6.2 6.21 406100 5.9522 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251119 0 140.59 145.45 138.01 142.4 45886 142.4 up up correct
PNTG.US The Pennant Group Inc 20251119 0 26.05 26.36 25.7 26.16 205113 26.16 up up correct
POAI.US Predictive Oncology Inc 20251119 0 6.17 6.46 6.1 6.22 9577 6.22 up up correct
PODD.US Insulet Corporation 20251119 0 340.24 348.23 336.82 346.36 978058 346.36 up up correct
POLA.US Polar Power Inc 20251119 0 2.72 2.8413 2.7 2.75 14455 2.75 up up correct
POOL.US Pool Corporation 20251119 0 240.24 241.83 231.53 233.88 939980 233.88 down down correct
POW.US Powered Brands 20251119 0 19.8 19.86 19.54 19.636 3400 19.5985 down down correct
POWI.US Power Integrations Inc 20251119 0 31.83 32.42 31.4 31.59 737900 31.254 down down correct
POWL.US Powell Industries Inc 20251119 0 342.4 342.4 278.01 285.29 843349 285.1529 down down correct
POWW.US AMMO Inc 20251119 0 1.86 1.87 1.695 1.7 470976 1.7 down down correct
POWWP.US AMMO Inc 20251119 0 24.359 24.359 24.25 24.35 1500 23.2783 down down correct
PPBT.US Purple Biotech Ltd 20251119 0 0.81 0.81 0.75 0.764 16950 7.64 down down correct
PPC.US Pilgrim's Pride Corporation 20251119 0 37.49 37.72 37.21 37.61 688901 37.61 up down incorrect
PPIH.US Perma 20251119 0 23.48 24 23.2001 23.31 49440 23.31 down down correct
PPSI.US Pioneer Power Solutions Inc 20251119 0 3.46 3.54 3.41 3.46 42399 3.46
PPTA.US Midas Gold Corp. 20251119 0 23.64 25.24 23.55 23.89 3268200 23.89 up up correct
PRAA.US PRA Group Inc 20251119 0 16.31 16.54 15.97 16.2 362629 16.2 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20251119 0 188.08 191.76 180.53 189.32 853600 189.32 up down incorrect
PRCH.US Porch Group Inc 20251119 0 9.46 9.53 9.065 9.15 1655408 9.15 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251119 0 28.3 28.538 27.84 27.93 1399600 27.93 down up incorrect
PRDO.US Perdoceo Education Corporation 20251119 0 29.64 29.82 29.22 29.53 674500 29.2394 down down correct
PRFX.US PainReform Ltd 20251119 0 0.8225 0.8895 0.801 0.884 22102 4.42 up up correct
PRGS.US Progress Software Corporation 20251119 0 39.94 40.4 39.28 39.42 626079 39.42 down down correct
PRIM.US Primoris Services Corporation 20251119 0 119.97 124.26 119.97 122.51 868718 122.4312 up up correct
PRIVX.US Sharespost 100 Fund 20251119 0 42.81 42.81 42.81 42.81 0 42.81
PRLD.US Prelude Therapeutics Incorporated 20251119 0 1.65 1.7 1.61 1.67 248090 1.67 up up correct
PRLVX.US PRLVX 20251119 0 41.99 41.99 41.99 41.99 0 41.99
PROF.US Profound Medical Corp 20251119 0 6.25 6.25 5.9 6.07 49697 6.07 down down correct
PROV.US Provident Financial Holdings Inc 20251119 0 15.425 15.425 15.14 15.2 1519 15.0694 down down correct
PRPH.US ProPhase Labs Inc 20251119 0 0.28 0.2858 0.2326 0.2335 153590 2.335 down down correct
PRPL.US Purple Innovation Inc 20251119 0 0.7 0.7396 0.69 0.7162 308786 0.7162 up up correct
PRPO.US Precipio Inc 20251119 0 24.1 27.29 23.575 26.25 36124 26.25 up up correct
PRQR.US ProQR Therapeutics N.V 20251119 0 2.12 2.12 2.02 2.03 146414 2.03 down down correct
PRTA.US Prothena Corporation plc 20251119 0 10.29 10.49 9.97 9.99 479680 9.99 down down correct
PRTC.US PureTech Health plc 20251119 0 15.82 15.82 15.82 15.82 1087 15.82
PRTH.US Priority Technology Holdings Inc 20251119 0 5.17 5.32 5.125 5.19 589209 5.19 up up correct
PRTS.US CarParts.com Inc 20251119 0 0.49 0.49 0.451 0.459 783322 0.459 down down correct
PRVA.US Privia Health Group Inc 20251119 0 23.16 23.285 22.42 22.53 792400 22.53 down down correct
PSA.US PQ 20251119 0 15.88 15.91 15.86 15.87 7506 15.6259 down down correct
PSEC.US Prospect Capital Corporation 20251119 0 2.75 2.795 2.73 2.73 3725357 2.5534 down down correct
PSHG.US Performance Shipping Inc 20251119 0 2.19 2.24 2.13 2.16 114400 2.16 down down correct
PSMT.US PriceSmart Inc 20251119 0 116.22 116.925 114.96 116.05 111844 115.5282 down down correct
PSNL.US Personalis Inc 20251119 0 7.67 8.42 7.61 8.24 1105782 8.24 up up correct
PSTV.US Plus Therapeutics Inc 20251119 0 0.51 0.51 0.48 0.49 2839500 0.49 down up incorrect
PT.US Pintec Technology Holdings Limited 20251119 0 0.98 0.99 0.96 0.98 48200 0.98
PTC.US PTC Inc 20251119 0 172.56 173.41 170.52 171.94 701042 171.94 down down correct
PTCT.US PTC Therapeutics Inc 20251119 0 76.37 76.885 75.52 75.6 1022906 75.6 down down correct
PTEN.US Patterson 20251119 0 5.62 5.72 5.53 5.62 7845500 5.4775
PTGX.US Protagonist Therapeutics Inc 20251119 0 84.54 86.6448 84.45 85.13 989454 85.13 up up correct
PTIX.US Protagenic Therapeutics Inc 20251119 0 2.19 2.248 1.95 2.02 69164 2.02 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251119 0 4.7 4.72 4.615 4.68 2002652 4.68 down down correct
PTON.US Peloton Interactive Inc 20251119 0 7.11 7.195 6.85 6.88 6909195 6.88 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20251119 0 0.013 0.014 0.013 0.014 168800 0.014 up up correct
PUBM.US PubMatic Inc 20251119 0 9.22 9.315 9.01 9.15 647508 9.15 down down correct
PUCK.US Goal Acquisitions Corp 20251119 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251119 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251119 0 4.65 4.65 4.38 4.38 5197 4.38 down down correct
PWP.US Perella Weinberg Partners 20251119 0 17.71 17.85 17.22 17.3 951886 17.2436 down down correct
PXLW.US Pixelworks Inc 20251119 0 6.16 6.23 5.86 5.91 58600 5.91 down down correct
PXS.US Pyxis Tankers Inc 20251119 0 2.6903 2.7101 2.62 2.65 31630 2.65 down down correct
PYPD.US PolyPid Ltd 20251119 0 3.58 3.65 3.54 3.6 60500 3.6 up up correct
PYPL.US PayPal Holdings Inc 20251119 0 60.61 60.76 59.16 60.11 25061939 59.9286 down down correct
PYXS.US Pyxis Oncology Inc. 20251119 0 4.68 4.7795 4.47 4.57 362111 4.57 down down correct
PZZA.US Papa John's International Inc 20251119 0 41.16 41.3 38.77 39.35 1127224 38.8281 down down correct
QCOM.US QUALCOMM Incorporated 20251119 0 164.69 167.51 164.11 166.11 8176500 164.2112 up down incorrect
QCRH.US QCR Holdings Inc 20251119 0 75.98 76.98 75.68 76.49 67136 76.4363 up down incorrect
QDEL.US Quidel Corporation 20251119 0 21.38 21.775 20.875 20.99 997040 20.99 down down correct
QFIN.US 360 DigiTech Inc 20251119 0 19.5 20.17 18.6601 19.23 4835595 19.23 down down correct
QH.US Quhuo Limited 20251119 0 1.01 1.1 0.971 0.971 192300 0.971 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251119 0 2.24 2.28 2.2 2.21 169200 2.21 down down correct
QLGN.US Qualigen Therapeutics Inc 20251119 0 3.26 3.27 2.75 2.88 178335 2.88 down down correct
QLYS.US Qualys Inc 20251119 0 137.85 139.06 136.17 138.21 261443 138.21 up down incorrect
QMCO.US Quantum Corporation 20251119 0 7.64 7.83 7.42 7.64 505900 7.64
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251119 0 18.94 20.96 17 18.18 130400 18.18 down up incorrect
QNST.US QuinStreet Inc 20251119 0 13.64 13.655 13.1 13.18 528103 13.18 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251119 0 26.91 27.28 26.9 27.15 76700 26.6068 up up correct
QRHC.US Quest Resource Holding Corporation 20251119 0 1.63 1.77 1.58 1.73 160480 1.73 up up correct
QRVO.US Qorvo Inc 20251119 0 81.23 82.33 80.8 81.61 1579604 81.61 up up correct
QSI.US Quantum 20251119 0 1.27 1.38 1.25 1.28 5939800 1.28 up up correct
QSIAW.US Quantum 20251119 0 0.308 0.3102 0.29 0.2942 10049 0.2942 down down correct
QTRX.US Quanterix Corporation 20251119 0 5.59 6.12 5.58 5.86 1220865 5.86 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251119 0 12.5 12.68 11.35 11.56 32207801 11.56 down down correct
QUIK.US QuickLogic Corporation 20251119 0 5.87 6.115 5.84 5.88 98667 5.88 up up correct
QURE.US uniQure N.V 20251119 0 29.51 30 26.82 27.95 2030387 27.95 down down correct
RAIL.US FreightCar America Inc 20251119 0 7.47 7.52 7.28 7.41 183509 7.41 down down correct
RAIN.US Rain Therapeutics Inc 20251119 0 4.39 4.63 4.196 4.53 3900 4.53 up up correct
RAND.US Rand Capital Corporation 20251119 0 14.04 14.04 13.875 13.875 1097 13.1813 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251119 0 1.83 1.91 1.7 1.75 2557300 1.75 down down correct
RAPT.US RAPT Therapeutics Inc 20251119 0 27.97 28.715 27.6 28.32 281500 28.32 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251119 0 32.66 32.89 31.48 31.86 1068056 31.86 down down correct
RAVE.US RAVE Restaurant Group Inc 20251119 0 3.108 3.11 2.97 3.05 73112 3.05 down down correct
RBB.US RBB Bancorp 20251119 0 18.45 18.975 18.45 18.92 47706 18.7725 up up correct
RBBN.US Ribbon Communications Inc 20251119 0 2.79 2.88 2.79 2.85 1206200 2.85 up down incorrect
RBCAA.US Republic Bancorp Inc 20251119 0 65.68 66.145 64.85 65.78 20792 65.3837 up down incorrect
RBCN.US Rubicon Technology Inc 20251119 0 3.17 3.17 3.17 3.17 0 3.17
RBKB.US Rhinebeck Bancorp Inc 20251119 0 9.65 9.87 9.51 9.76 10373 9.76 up up correct
RCAT.US Red Cat Holdings Inc 20251119 0 7.09 7.237 6.56 6.61 7637300 6.61 down down correct
RCEL.US AVITA Medical Inc 20251119 0 3.93 4.08 3.82 3.95 129700 3.95 up up correct
RCILX.US RCILX 20251119 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251119 0 2.95 2.97 2.86 2.88 3082484 2.88 down down correct
RCKY.US Rocky Brands Inc 20251119 0 29.19 29.74 28.775 29.2 61373 28.9513 up up correct
RCMT.US RCM Technologies Inc 20251119 0 19.06 19.075 18.685 18.77 57261 18.77 down down correct
RCON.US Recon Technology Ltd 20251119 0 1.29 1.29 1.2 1.2 12676 1.2 down down correct
RDCM.US RADCOM Ltd 20251119 0 12.61 12.85 12.5 12.54 39300 12.54 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251119 0 1.04 1.06 1.0101 1.04 35760 1.04
RDI.US Reading International Inc 20251119 0 1.3 1.3 1.21 1.21 15320 1.21 down up incorrect
RDIB.US Reading International Inc 20251119 0 11.46 11.46 11.01 11.01 5807 11.01 down down correct
RDNT.US RadNet Inc 20251119 0 78.77 81.05 78.3168 80.29 743115 80.29 up up correct
RDVT.US Red Violet Inc 20251119 0 53.68 54.5 52.53 52.72 44796 52.72 down up incorrect
RDWR.US Radware Ltd 20251119 0 22.39 22.48 21.68 21.74 109278 21.74 down down correct
REAL.US The RealReal Inc 20251119 0 13.68 13.8182 13.085 13.21 3980303 13.21 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251119 0 3.65 3.69 3.535 3.55 962007 3.55 down down correct
REE.US REE Automotive Ltd. 20251119 0 0.98 0.99 0.7828 0.7914 216409 0.7914 down down correct
REED.US Reed's Inc 20251119 0 6.5 6.5 6.35 6.45 2188 6.45 down down correct
REFR.US Research Frontiers Incorporated 20251119 0 1.76 1.79 1.75 1.76 25175 1.76
REG.US Regency Centers Corporation 20251119 0 69.53 69.875 68.965 69.09 797012 68.3202 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251119 0 727.81 727.81 702.63 702.75 1383600 701.0267 down down correct
REKR.US Rekor Systems Inc 20251119 0 1.99 2.04 1.88 1.91 2586800 1.91 down down correct
RELI.US Reliance Global Group Inc 20251119 0 0.75 0.75 0.7092 0.7206 106853 0.7206 down down correct
RELIW.US Reliance Global Group Inc 20251119 0 0.0325 0.0325 0.025 0.025 6900 0.025 down down correct
RELL.US Richardson Electronics Ltd 20251119 0 9.92 10.1235 9.75 9.79 53475 9.7358 down down correct
RELY.US Remitly Global Inc. Common Stock 20251119 0 12.78 12.88 12.5 12.61 3329566 12.61 down down correct
REPL.US Replimune Group Inc 20251119 0 8.69 9.34 8.635 8.99 1896364 8.99 up up correct
RETO.US ReTo Eco 20251119 0 2.825 2.85 2.7 2.85 7450 2.85 up down incorrect
REYN.US Reynolds Consumer Products Inc 20251119 0 24.03 24.15 23.81 23.86 595400 23.6245 down up incorrect
RFIL.US RF Industries Ltd 20251119 0 6.3 6.42 6.06 6.09 43286 6.09 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251119 0 12.97 13.325 12.2 12.87 110000 12.87 down down correct
RGCO.US RGC Resources Inc 20251119 0 21.3011 21.51 21.0001 21.08 16885 20.8727 down down correct
RGEN.US Repligen Corporation 20251119 0 152.09 155.82 150.26 155.08 693849 155.08 up up correct
RGLD.US Royal Gold Inc 20251119 0 189.15 191.3 187.1968 188.43 680949 188.0274 down down correct
RGNX.US REGENXBIO Inc 20251119 0 11.04 11.3 10.82 10.93 585786 10.93 down down correct
RGP.US Resources Connection Inc 20251119 0 4.72 4.79 4.62 4.73 553900 4.6449 up down incorrect
RIBT.US RiceBran Technologies 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251119 0 23.37 23.42 22.58 22.59 50100 22.5325 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251119 0 46.1 47.2649 41.55 41.68 1002193 41.68 down down correct
RILY.US B. Riley Financial Inc 20251119 0 4.755 4.86 4.235 4.28 1563467 4.28 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251119 0 23.75 23.89 22.65 23.6531 8853 23.3262 down down correct
RILYN.US B. Riley Financial Inc 20251119 0 19.9 20 18.65 19.25 24300 18.9171 down down correct
RILYP.US B. Riley Financial Inc 20251119 0 5.39 5.39 4.45 4.46 20600 4.46 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251119 0 12.43 12.84 11.87 12.15 19800 11.8802 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251119 0 10.002 10.25 9.62 9.72 58355 9.5086 down up incorrect
RIOT.US Riot Blockchain Inc 20251119 0 13.97 14.455 13.035 13.35 21392400 13.35 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251119 0 14.83 14.93 14.33 14.72 51911000 14.72 down down correct
RKDA.US Arcadia Biosciences Inc 20251119 0 3.65 3.745 3.58 3.6 12200 3.6 down down correct
RKLB.US Rocket Lab USA Inc. 20251119 0 42.5 44.53 42.43 43.62 15304000 43.62 up up correct
RLAY.US Relay Therapeutics Inc 20251119 0 6.43 6.755 6.33 6.34 2025573 6.34 down down correct
RLMD.US Relmada Therapeutics Inc 20251119 0 4.495 5.12 4.065 4.18 2464062 4.18 down down correct
RLYB.US Rallybio Corporation Common Stock 20251119 0 0.62 0.6303 0.601 0.6242 11634 4.9936 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251119 0 13.14 13.14 13.02 13.03 11200 12.7545 down down correct
RMBS.US Rambus Inc 20251119 0 88.25 92.29 88.1 90.22 1333434 90.22 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251119 0 1.55 1.5737 1.5 1.53 44080 1.53 down down correct
RMNI.US Rimini Street Inc 20251119 0 3.8 3.925 3.75 3.75 391771 3.75 down down correct
RMR.US The RMR Group Inc 20251119 0 15.23 15.4 14.87 14.88 196793 14.4628 down down correct
RMTI.US Rockwell Medical Inc 20251119 0 0.8738 0.897 0.8381 0.8598 364623 0.8598 down down correct
RNA.US Avidity Biosciences Inc 20251119 0 70.79 71.023 70.7 70.89 2895454 70.89 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251119 0 9.01 9.42 8.9 8.99 10183 8.99 down down correct
RNST.US Renasant Corporation 20251119 0 33.5 33.81 33.32 33.66 401980 33.4526 up up correct
RNW.US Renew Energy Global PLC 20251119 0 7.53 7.58 7.44 7.52 925067 7.52 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251119 0 0.015 0.02 0.015 0.015 6100 0.015
RNXT.US RenovoRx Inc. Common Stock 20251119 0 0.782 0.801 0.732 0.733 199500 0.733 down down correct
ROAD.US Construction Partners Inc 20251119 0 106.5 108 104.08 104.19 352519 104.19 down down correct
ROCK.US Gibraltar Industries Inc 20251119 0 47.24 47.7 44.12 44.17 438052 44.17 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251119 0 20.515 20.99 20.065 20.34 6930600 20.34 down down correct
ROKU.US Roku Inc 20251119 0 94.84 95.9 92.21 93.1 2320795 93.1 down down correct
ROOT.US Root Inc 20251119 0 76.9 77.52 71.79 72.61 456600 72.61 down up incorrect
ROST.US Ross Stores Inc 20251119 0 160.5 161.86 158.87 160.45 2454367 160.0853 down down correct
RPAY.US Repay Holdings Corporation 20251119 0 3.33 3.33 3.06 3.07 1390750 3.07 down down correct
RPD.US Rapid7 Inc 20251119 0 13.45 13.75 13.21 13.58 1392879 13.58 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251119 0 4.36 4.39 4.21 4.36 64107 4.36
RPRX.US Royalty Pharma plc 20251119 0 39.53 39.69 37.77 38.65 3803753 38.4487 down down correct
RPTX.US Repare Therapeutics Inc 20251119 0 2.23 2.25 2.14 2.15 1399917 2.15 down down correct
RRBI.US Red River Bancshares Inc 20251119 0 65.68 67.15 65.4 66.31 74800 66.169 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251119 0 4.08 4.12 3.85 3.87 123066 3.87 down down correct
RRR.US Red Rock Resorts Inc 20251119 0 55.25 55.89 54.69 54.71 861800 53.6523 down down correct
RSSS.US Research Solutions Inc 20251119 0 2.82 2.82 2.55 2.61 473969 2.61 down down correct
RSVR.US Reservoir Media Inc 20251119 0 7.4 7.48 7.3601 7.42 125358 7.42 up up correct
RSVRW.US Reservoir Media Management Inc 20251119 0 0.27 0.27 0.26 0.26 200 0.26 down down correct
RUN.US Sunrun Inc 20251119 0 19.27 19.97 18.75 18.95 11007200 18.95 down down correct
RUSHA.US Rush Enterprises Inc 20251119 0 47.57 48.6 47.35 48.33 738040 48.2031 up up correct
RUSHB.US Rush Enterprises Inc 20251119 0 47.99 49.44 47.99 49.44 54396 49.2966 up up correct
RVMD.US Revolution Medicines Inc 20251119 0 70.055 71.62 69.85 70.53 2010300 70.53 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251119 0 0.533 0.5442 0.4905 0.4981 2792929 0.4981 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251119 0 0.022 0.0224 0.0171 0.0176 57764 0.0176 down down correct
RVSB.US Riverview Bancorp Inc 20251119 0 5.11 5.165 5.075 5.15 50749 5.1296 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20251119 0 9.1 9.2699 8.95 8.97 407807 8.97 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251119 0 4.16 4.22 3.98 4.03 27836680 4.03 down down correct
RXST.US RxSight Inc. Common Stock 20251119 0 9.66 9.77 9.475 9.5 394208 9.5 down down correct
RXT.US Rackspace Technology Inc 20251119 0 1.14 1.14 1.05 1.05 1113212 1.05 down down correct
RYAAY.US Ryanair Holdings plc 20251119 0 63.42 63.59 61.725 61.88 1701327 61.4724 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20251119 0 100.06 104.93 100.06 103.15 796929 103.15 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20251119 0 25.032 25.05 24.9864 25.0413 4670 24.3322 up down incorrect
RZLT.US Rezolute Inc 20251119 0 10.15 10.64 10 10.16 2074574 10.16 up up correct
SABR.US Sabre Corporation 20251119 0 1.69 1.6975 1.57 1.6 5727580 1.6 down down correct
SABS.US SAB Biotherapeutics Inc 20251119 0 3.9 4 3.71 3.83 224593 3.83 down down correct
SABSW.US SAB Biotherapeutics Inc 20251119 0 0.0293 0.0293 0.0292 0.0293 8200 0.0293
SAFT.US Safety Insurance Group Inc 20251119 0 76.01 76.215 74.98 75.14 83515 73.3509 down down correct
SAIA.US Saia Inc 20251119 0 260.72 264.485 251.28 253.25 611277 253.25 down down correct
SALM.US Salem Media Group Inc 20251119 0 0.5302 0.5402 0.5101 0.525 28737 0.525 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251119 0 13.51 13.69 13.35 13.49 33626 13.307 down down correct
SANA.US Sana Biotechnology Inc 20251119 0 3.49 3.6 3.36 3.4 2560126 3.4 down up incorrect
SANM.US Sanmina Corporation 20251119 0 156.12 164.53 155.35 155.6 630768 155.6 down down correct
SANW.US S&W Seed Company 20251119 0 0.195 0.23 0.195 0.23 13968 0.23 up up correct
SATS.US EchoStar Corporation 20251119 0 69.47 70.76 68.35 69.1 2260700 69.1 down down correct
SAVA.US Cassava Sciences Inc 20251119 0 2.77 2.84 2.73 2.75 653400 2.75 down down correct
SBAC.US SBA Communications Corporation 20251119 0 198.56 199.09 194.81 196.09 630686 196.09 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251119 0 29.58 30 29.38 29.71 457810 29.5367 up up correct
SBET.US Sharplink Gaming Ltd 20251119 0 10.43 10.62 9.76 9.87 11110300 9.87 down down correct
SBFG.US SB Financial Group Inc 20251119 0 19.87 20.3699 19.85 19.91 18919 19.7637 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251119 0 16.61 16.68 15.75 15.77 493395 15.5198 down up incorrect
SBLK.US Star Bulk Carriers Corp 20251119 0 19.15 19.61 18.9 19.05 2406893 18.9478 down up incorrect
SBNY.US Signature Bank 20251119 0 0.6 0.6 0.35 0.55 6400 0.55 down down correct
SBRA.US Sabra Health Care REIT Inc 20251119 0 18.81 18.89 18.525 18.61 1899128 18.3343 down down correct
SBSI.US Southside Bancshares Inc 20251119 0 28.24 28.56 28.19 28.46 129800 27.7925 up up correct
SBUX.US Starbucks Corporation 20251119 0 83.26 84.39 83.03 83.68 6195147 83.1438 up up correct
SCHL.US Scholastic Corporation 20251119 0 28.33 28.4503 27.61 27.89 142631 27.7331 down up incorrect
SCKT.US Socket Mobile Inc 20251119 0 1.25 1.26 1.2 1.21 32500 1.21 down down correct
SCOR.US comScore Inc 20251119 0 6.33 6.33 6.26 6.29 6599 6.29 down up incorrect
SCPS.US Scopus BioPharma Inc 20251119 0 0.0004 0.0004 0.0004 0.0004 235 0.0004
SCSC.US ScanSource Inc 20251119 0 38.7 39.02 38.39 38.53 136687 38.53 down up incorrect
SCVL.US Shoe Carnival Inc 20251119 0 16.76 17.1 16.641 16.7 486886 16.5691 down down correct
SCYX.US SCYNEXIS Inc 20251119 0 0.6069 0.6295 0.583 0.59 744748 0.59 down down correct
SDGR.US Schrödinger Inc 20251119 0 17.01 17.57 16.69 16.85 731949 16.85 down down correct
SEAC.US SeaChange International Inc 20251119 0 3.26 3.26 3.26 3.26 0 3.26
SEAT.US Vivid Seats Inc. Class A Common Stock 20251119 0 8.23 8.39 7.77 8.255 115500 8.255 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251119 0 0.049 0.049 0.047 0.047 3100 0.047 down down correct
SEDG.US SolarEdge Technologies Inc 20251119 0 35.2 36.21 33.1 33.46 2665283 33.46 down down correct
SEED.US Origin Agritech Limited 20251119 0 1.27 1.27 1.21 1.23 17300 1.23 down down correct
SEER.US Seer Inc 20251119 0 1.99 2.03 1.9 2 422379 2 up up correct
SEIC.US SEI Investments Company 20251119 0 78.37 78.71 77.65 78.45 605773 77.9692 up up correct
SELF.US Global Self Storage Inc 20251119 0 5.12 5.2 5.0501 5.06 44693 4.9863 down down correct
SENEA.US Seneca Foods Corporation 20251119 0 125.5 125.5 119.37 121.68 85196 121.68 down down correct
SENEB.US Seneca Foods Corporation 20251119 0 124.94 124.94 124.94 124.94 300 124.94
SERA.US Sera Prognostics Inc. Class A Common Stock 20251119 0 3.14 3.21 3.075 3.2 23463 3.2 up up correct
SFBC.US Sound Financial Bancorp Inc 20251119 0 44.655 44.655 44.11 44.16 4467 43.95 down down correct
SFBS.US ServisFirst Bancshares Inc 20251119 0 68.42 69.37 67.39 68.91 153008 68.5452 up up correct
SFIX.US Stitch Fix Inc 20251119 0 4.08 4.185 3.97 4.005 2188781 4.005 down down correct
SFM.US Sprouts Farmers Market Inc 20251119 0 81.44 82.58 79.4 81.81 1998173 81.81 up up correct
SFNC.US Simmons First National Corporation 20251119 0 17.63 17.65 17.405 17.54 1248515 17.3497 down up incorrect
SFST.US Southern First Bancshares Inc 20251119 0 47.65 48.75 47.65 47.96 23716 47.96 up down incorrect
SGA.US Saga Communications Inc 20251119 0 12.065 12.0999 12.0178 12.02 5043 11.5392 down down correct
SGBX.US SG Blocks Inc 20251119 0 4.15 7.17 3.9 6.07 117159003 6.07 up up correct
SGC.US Superior Group of Companies Inc 20251119 0 8.76 8.8266 8.5 8.61 59544 8.4943 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251119 0 7.14 7.24 6.8789 6.93 120395 6.93 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251119 0 8.9 10.92 8.87 10.36 39690200 10.36 up up correct
SGMO.US Sangamo Therapeutics Inc 20251119 0 0.43 0.4349 0.39 0.3921 6341337 0.3921 down up incorrect
SGRP.US SPAR Group Inc 20251119 0 1.0079 1.0079 0.9722 0.9999 38727 0.9999 down up incorrect
SGRY.US Surgery Partners Inc 20251119 0 15.13 16.06 14.975 15.71 2599726 15.71 up up correct
SHBI.US Shore Bancshares Inc 20251119 0 15.68 15.95 15.57 15.91 211965 15.8074 up up correct
SHC.US Sotera Health Company 20251119 0 15.22 15.85 15.215 15.78 2532600 15.78 up up correct
SHEN.US Shenandoah Telecommunications Company 20251119 0 10.04 10.04 9.665 9.96 417045 9.96 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251119 0 9.5 9.5 9.23 9.24 157554 9.1129 down down correct
SHLS.US Shoals Technologies Group Inc 20251119 0 8.02 8.39 8 8.09 4083700 8.09 up up correct
SHO.US PI 20251119 0 19.4 19.55 19.4 19.55 1282 19.1889 up up correct
SHOO.US Steven Madden Ltd 20251119 0 37.17 37.62 36.52 37.17 658409 36.991
SIBN.US SI 20251119 0 18.34 18.705 18 18.6 472223 18.6 up up correct
SIEB.US Siebert Financial Corp 20251119 0 2.85 2.91 2.7973 2.86 12428 2.86 up up correct
SIFY.US Sify Technologies Limited 20251119 0 12.11 12.25 11 11.4 63100 11.4 down down correct
SIGA.US SIGA Technologies Inc 20251119 0 5.95 5.99 5.84 5.91 360050 5.91 down up incorrect
SIGI.US Selective Insurance Group Inc 20251119 0 78.47 78.64 76.71 77 394883 76.6227 down down correct
SIGIP.US Selective Insurance Group Inc 20251119 0 17.11 17.16 17.089 17.144 5100 16.5749 up up correct
SILC.US Silicom Ltd 20251119 0 14.71 14.71 14.125 14.125 11197 14.125 down down correct
SIMO.US Silicon Motion Technology Corporation 20251119 0 84.71 87.75 83.41 84.8 305078 84.4771 up down incorrect
SINT.US Sintx Technologies Inc 20251119 0 3.435 3.46 3.26 3.36 32200 3.36 down down correct
SIRI.US Sirius XM Holdings Inc 20251119 0 20.99 21.15 20.52 20.72 3949000 20.4578 down up incorrect
SISI.US Shineco Inc 20251119 0 0.247 0.247 0.239 0.239 1400 0.239 down up incorrect
SITM.US SiTime Corporation 20251119 0 256.2 278 255.97 270.3 390800 270.3 up up correct
SJ.US Scienjoy Holding Corporation 20251119 0 0.673 0.727 0.6252 0.7193 84154 0.7193 up up correct
SKIN.US The Beauty Health Company 20251119 0 1.3 1.335 1.28 1.29 253621 1.29 down down correct
SKYT.US SkyWater Technology Inc 20251119 0 15.69 16.2199 14.8 14.92 1613427 14.92 down down correct
SKYW.US SkyWest Inc 20251119 0 94.55 95.01 92.655 93.17 218826 93.17 down down correct
SLAB.US Silicon Laboratories Inc 20251119 0 116.64 119.305 116.64 117.99 315487 117.99 up up correct
SLDB.US Solid Biosciences Inc 20251119 0 4.41 4.67 4.4 4.48 1065848 4.48 up up correct
SLGL.US Sol 20251119 0 32.51 36.24 32.51 36.04 14500 36.04 up up correct
SLGN.US Silgan Holdings Inc 20251119 0 37.77 38.13 37.4 38.03 1255800 37.8381 up up correct
SLM.US SLM Corporation 20251119 0 26.9 27.22 26.66 27.16 1469500 26.8637 up up correct
SLMBP.US SLM Corporation 20251119 0 75 75.0383 74.8 74.8 5835 71.9041 down down correct
SLN.US Silence Therapeutics plc 20251119 0 6.69 6.78 6 6.43 294251 6.43 down down correct
SLNG.US Stabilis Solutions Inc 20251119 0 4.56 4.88 4.56 4.75 7800 4.75 up down incorrect
SLNH.US Soluna Holdings Inc 20251119 0 1.95 1.97 1.73 1.82 3134968 1.82 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251119 0 7.67 8 7.53 8 4500 8 up up correct
SLNO.US Soleno Therapeutics Inc 20251119 0 48.5 48.81 46.88 47 1352516 47 down up incorrect
SLP.US Simulations Plus Inc 20251119 0 16.35 16.65 16.07 16.32 252400 16.32 down up incorrect
SLRC.US SLR Investment Corp 20251119 0 14.995 15.12 14.81 14.99 349127 14.6059 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251119 0 0.81 0.85 0.7106 0.7857 1544048 0.7857 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251119 0 1.62 1.63 1.52 1.52 2655002 1.52 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251119 0 24.069 24.069 24.069 24.069 100 24.0374
SMBC.US Southern Missouri Bancorp Inc 20251119 0 52.77 53.91 52.76 53.15 63681 52.9448 up down incorrect
SMBK.US SmartFinancial Inc 20251119 0 34.93 34.93 34.5 34.66 44783 34.5933 down up incorrect
SMCI.US Super Micro Computer Inc 20251119 0 34.55 34.9661 33.2 33.73 28892789 33.73 down down correct
SMID.US Smith 20251119 0 33.1175 33.4195 31.9016 32.5 6137 32.5 down down correct
SMIT.US Schmitt Industries Inc 20251119 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251119 0 21.125 21.185 19.54 19.73 485541 19.73 down up incorrect
SMMT.US Summit Therapeutics Inc 20251119 0 16.8 17.02 16.32 16.56 1939200 16.56 down down correct
SMPL.US The Simply Good Foods Company 20251119 0 19.67 19.67 19.121 19.39 1536600 19.39 down down correct
SMSI.US Smith Micro Software Inc 20251119 0 0.608 0.62 0.5784 0.5998 112332 0.5998 down down correct
SMTC.US Semtech Corporation 20251119 0 63.08 66.575 62.8448 64.49 1495908 64.49 up up correct
SMTI.US Sanara MedTech Inc 20251119 0 20.82 21.04 19.06 19.06 65300 19.06 down down correct
SNAX.US Stryve Foods Inc 20251119 0 0.004 0.004 0.004 0.004 0 0.004
SNBR.US Sleep Number Corporation 20251119 0 3.98 4.12 3.65 3.88 846423 3.88 down down correct
SNCR.US Synchronoss Technologies Inc 20251119 0 4.57 4.67 4.26 4.31 191400 4.31 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251119 0 12.05 12.08 11.3 11.37 836470 11.37 down down correct
SND.US Smart Sand Inc 20251119 0 2.67 2.8 2.62 2.73 229492 2.6881 up down incorrect
SNDL.US Sundial Growers Inc 20251119 0 1.66 1.68 1.6 1.62 3728200 1.62 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251119 0 16.96 17.46 16.65 16.71 1940617 16.71 down up incorrect
SNES.US SenesTech Inc 20251119 0 2.76 2.76 2.5 2.55 146192 2.55 down up incorrect
SNEX.US StoneX Group Inc 20251119 0 85.12 87.365 84.56 86.95 332183 86.95 up up correct
SNFCA.US Security National Financial Corporation 20251119 0 7.8 7.92 7.7001 7.86 25247 7.86 up up correct
SNGX.US Soligenix Inc 20251119 0 1.4 1.47 1.29 1.32 558200 1.32 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251119 0 3.44 3.46 3.25 3.34 24200 3.34 down down correct
SNPS.US Synopsys Inc 20251119 0 385.5 400.6 381.49 386.3 2076079 386.3 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20251119 0 23.97 24.9 23.507 23.507 2400 23.507 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20251119 0 8.15 10.37 8.15 10.015 105157 10.015 up down incorrect
SNT.US Senstar Technologies Ltd. 20251119 0 4.55 4.6477 4.41 4.41 13000 4.41 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251119 0 2.09 2.1 2.04 2.08 4400 2.08 down down correct
SNY.US Sanofi 20251119 0 50.39 50.52 49.29 49.55 3766500 49.55 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251119 0 26.475 26.85 25.56 26.72 63026400 26.72 up up correct
SOHO.US Sotherly Hotels Inc 20251119 0 2.16 2.16 2.15 2.16 151106 2.16
SOHOB.US Sotherly Hotels Inc 20251119 0 17.08 17.09 17.04 17.04 36600 17.04 down down correct
SOHON.US Sotherly Hotels Inc 20251119 0 15.491 15.52 15.45 15.46 8900 15.46 down down correct
SOHOO.US Sotherly Hotels Inc 20251119 0 17.48 17.57 17.412 17.44 54400 17.44 down down correct
SOHU.US Sohu.com Limited 20251119 0 15.1 15.34 14.655 14.81 43559 14.81 down down correct
SONM.US Sonim Technologies Inc 20251119 0 9.22 9.22 7.81 7.98 46000 7.98 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251119 0 4.98 5.07 4.2 4.51 644831 4.51 down down correct
SONO.US Sonos Inc 20251119 0 16.28 16.815 16.14 16.17 1450229 16.17 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251119 0 1.5 1.522 1.4 1.43 39500 1.43 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251119 0 4.08 4.1 3.98 4.01 78679 4.01 down down correct
SOTK.US Sono 20251119 0 3.91 4.07 3.91 3.97 9103 3.97 up down incorrect
SPCB.US SuperCom Ltd 20251119 0 8.54 9.49 8.5025 8.85 221155 8.85 up up correct
SPFI.US South Plains Financial Inc 20251119 0 36.38 37.15 36.38 36.93 39800 36.7793 up up correct
SPNS.US Sapiens International Corporation N.V 20251119 0 43.19 43.21 43.09 43.1 950678 43.1 down down correct
SPOK.US Spok Holdings Inc 20251119 0 12.89 12.998 12.51 12.56 233538 12.56 down down correct
SPRB.US Spruce Biosciences Inc 20251119 0 115.4 127.9 108.1422 111 338556 111 down down correct
SPRO.US Spero Therapeutics Inc 20251119 0 2.47 2.47 2.3317 2.38 512698 2.38 down up incorrect
SPSC.US SPS Commerce Inc 20251119 0 78.54 79.515 77.17 78.03 365981 78.03 down down correct
SPT.US Sprout Social Inc 20251119 0 9.48 9.585 9.28 9.55 1553055 9.55 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251119 0 1.88 1.91 1.79 1.81 500836 1.81 down down correct
SPWR.US SunPower Corporation 20251119 0 1.6 1.62 1.49 1.53 1690382 1.53 down down correct
SQFT.US Presidio Property Trust Inc 20251119 0 4.3801 4.84 4.3801 4.8 13184 4.8 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251119 0 15.557 15.557 15.28 15.29 1900 14.9056 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251119 0 22.14 22.16 21.65 21.7 1031700 21.7 down up incorrect
SRAX.US SRAX Inc 20251119 0 0.012 0.012 0.012 0.012 200 0.012
SRCE.US 1st Source Corporation 20251119 0 59.91 60.67 59.91 60.32 53057 59.9676 up up correct
SRDX.US Surmodics Inc 20251119 0 42.98 42.98 42.98 42.98 0 42.98
SRNE.US Sorrento Therapeutics Inc 20251119 0 0.0055 0.0079 0.0055 0.0055 296727 0.0055
SRPT.US Sarepta Therapeutics Inc 20251119 0 17.41 17.43 15.94 16.39 4398183 16.39 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251119 0 55.26 55.26 55.26 55.26 0 53.7961
SRRK.US Scholar Rock Holding Corporation 20251119 0 39.39 40.12 38.42 39.69 2713877 39.69 up up correct
SRTS.US Sensus Healthcare Inc 20251119 0 4.09 4.26 3.94 4.04 81309 4.04 down down correct
SRZN.US Surrozen Inc. Common Stock 20251119 0 12.95 14.01 12.87 13.5 38683 13.5 up up correct
SRZNW.US Surrozen Inc. Warrant 20251119 0 0.0139 0.0139 0.0139 0.0139 2308 0.0139
SSB.US South State Corporation 20251119 0 86.3 87.18 85.92 87.08 657900 86.5897 up up correct
SSBI.US Summit State Bank 20251119 0 10.71 10.71 10.51 10.51 8877 10.51 down down correct
SSKN.US STRATA Skin Sciences Inc 20251119 0 1.37 1.39 1.33 1.35 74800 1.35 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251119 0 81.45 83.18 81.13 82.84 1215300 82.2836 up up correct
SSP.US The E.W. Scripps Company 20251119 0 4.54 4.9 4.205 4.24 1520059 4.24 down down correct
SSRM.US SSR Mining Inc 20251119 0 21.77 22.09 20.91 21.4 1668233 21.4 down down correct
SSSS.US SuRo Capital Corp 20251119 0 9.42 9.52 9.31 9.35 107500 9.0891 down down correct
SSTI.US ShotSpotter Inc 20251119 0 6.11 6.5 6.05 6.26 230442 6.26 up up correct
SSYS.US Stratasys Ltd 20251119 0 8.5 8.7 8.35 8.39 563255 8.39 down down correct
STAA.US STAAR Surgical Company 20251119 0 25.6 26.6 25.545 26.45 950789 26.45 up up correct
STAB.US Statera Biopharma Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 1060 0.0001
STBA.US S&T Bancorp Inc 20251119 0 37.49 38.0425 37.49 37.91 232523 37.5991 up up correct
STEP.US StepStone Group Inc 20251119 0 60.24 61.245 60 61.07 381500 60.4346 up up correct
STGW.US MDC Partners Inc 20251119 0 5.08 5.275 5.01 5.17 1301359 5.17 up up correct
STIM.US Neuronetics Inc 20251119 0 1.44 1.525 1.29 1.49 3698243 1.49 up up correct
STKL.US SunOpta Inc 20251119 0 3.63 3.64 3.51 3.55 1077091 3.55 down down correct
STKS.US The ONE Group Hospitality Inc 20251119 0 1.85 1.95 1.8282 1.85 33603 1.85
STLD.US Steel Dynamics Inc 20251119 0 155 156.36 153.36 155.46 872981 155.0055 up up correct
STNE.US StoneCo Ltd 20251119 0 16.03 16.18 15.73 15.81 6553384 15.81 down down correct
STOK.US Stoke Therapeutics Inc 20251119 0 28.92 29.14 27.56 28.48 557400 28.48 down down correct
STRA.US Strategic Education Inc 20251119 0 77.52 78.8 77.04 78.14 108941 77.5391 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251119 0 96.78 96.9 91.13 94.59 2099100 92.0044 down down correct
STRL.US Sterling Construction Company Inc 20251119 0 339.34 350.82 332.5 334.17 418386 334.17 down down correct
STRO.US Sutro Biopharma Inc 20251119 0 0.878 0.946 0.8771 0.91 58883 9.1 up up correct
STRR.US Star Equity Holdings Inc 20251119 0 10.31 10.5 9.81 10.31 4900 10.31
STRRP.US Star Equity Holdings Inc 20251119 0 9.845 9.99 9.82 9.99 3400 9.4998 up up correct
STRS.US Stratus Properties Inc 20251119 0 19.039 19.039 18.63 18.63 5477 18.63 down down correct
STRT.US Strattec Security Corporation 20251119 0 66.13 66.8429 64.43 64.46 28846 64.46 down down correct
STTK.US Shattuck Labs Inc 20251119 0 2 2.07 1.89 1.96 81000 1.96 down down correct
STX.US Seagate Technology Holdings plc 20251119 0 253.99 263.82 253.99 259.135 2306534 258.4569 up up correct
SUNS.US SLR Senior Investment Corp 20251119 0 9.4 9.825 9.4 9.59 149100 9.2961 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251119 0 44.69 46 44.52 45.7 541813 45.7 up up correct
SURG.US SurgePays Inc. Common Stock 20251119 0 1.92 1.99 1.82 1.94 58100 1.94 up up correct
SVA.US Sinovac Biotech Ltd 20251119 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251119 0 1.59 1.62 1.55 1.56 1167152 1.5524 down down correct
SVRA.US Savara Inc 20251119 0 4.2 4.86 4.17 4.6 3498296 4.6 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251119 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251119 0 2.31 2.3699 1.68 1.98 909195 1.98 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251119 0 0.082 0.0821 0.031 0.07 227318 0.07 down down correct
SWBI.US Smith & Wesson Brands Inc 20251119 0 8.35 8.47 8.14 8.16 455200 8.0597 down down correct
SWIM.US Latham Group Inc 20251119 0 6.44 6.52 6.24 6.3 615277 6.3 down up incorrect
SWKH.US SWK Holdings Corporation 20251119 0 16.41 16.64 16.38 16.51 26600 16.51 up up correct
SWKS.US Skyworks Solutions Inc 20251119 0 62.55 63.44 61.65 62.59 3180316 61.8466 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20251119 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251119 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251119 0 1.5103 1.5103 1.3 1.335 3095 200.25 down down correct
SY.US So 20251119 0 3.5 3.5166 3.05 3.16 1303730 3.16 down down correct
SYBT.US Stock Yards Bancorp Inc 20251119 0 64.6 67.545 64.01 64.97 97224 64.6694 up up correct
SYBX.US Synlogic Inc 20251119 0 1.6889 1.6889 1.61 1.62 4245 1.62 down down correct
SYNA.US Synaptics Incorporated 20251119 0 60.05 61.255 59.72 60.29 515971 60.29 up up correct
SYPR.US Sypris Solutions Inc 20251119 0 2.099 2.1 2.05 2.09 10348 2.09 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20251119 0 0.0005 0.0007 0.0005 0.0007 1876 0.0007 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251119 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251119 0 10.164 10.2 10.164 10.17 17500 10.17 up up correct
TACT.US TransAct Technologies Incorporated 20251119 0 4.25 4.53 4.13 4.2 40484 4.2 down down correct
TAIT.US Taitron Components Incorporated 20251119 0 1.03 1.23 1.0104 1.22 394322 1.1901 up up correct
TAKMX.US TAKMX 20251119 0 8.36 8.36 8.36 8.36 0 8.1986
TALK.US Talkspace Inc 20251119 0 3.15 3.15 3.015 3.1 895669 3.1 down down correct
TALKW.US Talkspace Inc 20251119 0 0.0495 0.0495 0.044 0.045 9700 0.045 down down correct
TANH.US Tantech Holdings Ltd 20251119 0 1.02 1.04 0.95 1.01 68411 1.01 down down correct
TAOP.US Taoping Inc 20251119 0 1.96 2.04 1.96 2.01 7400 2.01 up down incorrect
TARA.US Protara Therapeutics Inc 20251119 0 6.38 6.71 6.005 6.71 1483052 6.71 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251119 0 76.73 78.04 76.075 77.11 355000 77.11 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251119 0 11.13 11.25 10.935 10.96 194604 10.96 down down correct
TATT.US TAT Technologies Ltd 20251119 0 39.38 39.55 38.32 38.71 58400 38.71 down down correct
TAYD.US Taylor Devices Inc 20251119 0 47.81 49.04 47.14 47.91 3600 47.91 up up correct
TBBK.US The Bancorp Inc 20251119 0 59.62 60.055 58.48 59.41 609852 59.41 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251119 0 3.92 3.968 3.86 3.93 1568824 3.93 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251119 0 0.1013 0.1013 0.085 0.085 15915 0.085 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251119 0 19.75 19.75 19.651 19.75 69800 19.4523
TBLT.US ToughBuilt Industries Inc 20251119 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251119 0 18.35 18.5807 17.6 17.73 538229 17.73 down down correct
TC.US TuanChe ADR 20251119 0 18.21 18.21 17.82 18.2 1000 18.2 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251119 0 20.25 20.25 20.25 20.25 0 20.25
TCBI.US Texas Capital Bancshares Inc 20251119 0 83.73 85.09 83.675 84.74 300593 84.74 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251119 0 20.94 20.94 20.76 20.83 14200 20.1511 down down correct
TCBK.US TriCo Bancshares 20251119 0 44.72 45.445 44.72 45.22 141871 44.551 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251119 0 15.836 15.85 15.75 15.818 1400 15.7389 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251119 0 36.32 36.9 36.06 36.5 58218 36.5 up up correct
TCCO.US Technical Communications Corporation 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251119 0 23.17 24.42 23.155 24.23 632423 24.23 up down incorrect
TCOM.US Trip.com Group Limited 20251119 0 73.3 73.44 72.08 72.45 2616782 72.45 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20251119 0 5.58 5.66 5.56 5.61 575366 5.3711 up up correct
TCRX.US Tscan Therapeutics Inc 20251119 0 0.9843 1.05 0.96 1.03 927193 1.03 up up correct
TCX.US Tucows Inc 20251119 0 21.69 21.69 20.86 21.27 23310 21.27 down down correct
TDAC.US Trident Acquisitions Corp 20251119 0 10.435 10.435 10.41 10.41 500 10.41 down down correct
TDACU.US Trident Acquisitions Corp 20251119 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251119 0 18.87 19.18 18.87 19.05 45014 18.6946 up up correct
TDUP.US ThredUp Inc 20251119 0 7.51 7.51 6.985 7.07 2246590 7.07 down down correct
TEAM.US Atlassian Corporation Plc 20251119 0 148.23 150.1 146.22 146.51 2065228 146.51 down down correct
TECH.US Bio 20251119 0 57.96 58.49 57.02 57.81 1257133 57.7323 down down correct
TECTP.US Tectonic Financial Inc 20251119 0 11.04 11.2 11.04 11.1 2000 10.8 up up correct
TELA.US TELA Bio Inc 20251119 0 1.18 1.19 1.045 1.08 161423 1.08 down down correct
TENB.US Tenable Holdings Inc 20251119 0 25.8 25.96 25.405 25.8 1178419 25.8
TENX.US Tenax Therapeutics Inc 20251119 0 7.53 7.99 7.3 7.32 34529 7.32 down up incorrect
TER.US Teradyne Inc 20251119 0 164.58 170.4 162.76 168.23 2726200 168.0327 up up correct
TERN.US Terns Pharmaceuticals Inc 20251119 0 27.48 28.25 26.4401 27.12 4201716 27.12 down down correct
TFC.US PR 20251119 0 19.11 19.16 19.05 19.1 47793 18.8088 down down correct
TFSL.US TFS Financial Corporation 20251119 0 13.47 13.575 13.455 13.55 360001 13.2839 up up correct
TGLS.US Tecnoglass Inc 20251119 0 45.9 46.6 45.56 46.28 381700 46.1453 up up correct
TGTX.US TG Therapeutics Inc 20251119 0 31.25 31.4 30.23 30.33 1903286 30.33 down down correct
TH.US Target Hospitality Corp 20251119 0 6.52 6.74 6.35 6.71 452983 6.71 up up correct
THFF.US First Financial Corporation 20251119 0 55.39 56.0599 55.1686 55.85 52967 55.3324 up up correct
THMO.US ThermoGenesis Holdings Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 271 0.0001
THRM.US Gentherm Incorporated 20251119 0 34.35 34.63 33.76 33.87 121193 33.87 down down correct
THRY.US Thryv Holdings Inc 20251119 0 5.7 5.765 5.49 5.58 710368 5.58 down down correct
TIGO.US Millicom International Cellular S.A 20251119 0 55.625 56.19 53.32 53.57 1754800 52.7848 down down correct
TIGR.US UP Fintech Holding Limited 20251119 0 9.1 9.1 7.945 8.13 8213129 8.13 down down correct
TIL.US Instil Bio Inc 20251119 0 12.97 13.02 12.0201 12.2 49450 12.2 down down correct
TILE.US Interface Inc 20251119 0 25.55 25.76 25.4 25.69 432729 25.6715 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251119 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251119 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251119 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251119 0 18.51 18.605 18.11 18.2 154848 18.2 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20251119 0 0.7393 0.7522 0.69 0.705 13516 0.705 down down correct
TITN.US Titan Machinery Inc 20251119 0 15.34 15.54 15.03 15.12 100099 15.12 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251119 0 1.88 1.88 1.65 1.65 46500 1.65 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251119 0 4.41 4.605 4.3046 4.42 128565 4.42 up up correct
TLF.US Tandy Leather Factory Inc 20251119 0 2.76 2.7814 2.56 2.59 28335 1.4956 down down correct
TLIS.US Talis Biomedical Corporation 20251119 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251119 0 1.03 1.04 0.9265 0.962 5866555 9.62 down up incorrect
TLS.US Telos Corporation 20251119 0 5.63 5.77 5.54 5.63 831303 5.63
TLSA.US Tiziana Life Sciences PLC 20251119 0 1.74 1.79 1.65 1.69 102100 1.69 down down correct
TMC.US TMC the metals company Inc 20251119 0 5.76 5.87 5.34 5.35 14352595 5.35 down down correct
TMCI.US Treace Medical Concepts Inc 20251119 0 2.79 2.81 2.7 2.72 678072 2.72 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251119 0 1.1 1.18 1 1.01 391300 1.01 down down correct
TMDX.US TransMedics Group Inc 20251119 0 120.66 134.14 119.57 133.47 1692600 133.47 up down incorrect
TMUS.US T 20251119 0 212.67 213.26 210.16 211.27 3684000 209.2224 down down correct
TNDM.US Tandem Diabetes Care Inc 20251119 0 18.71 19.07 18.568 18.74 1990821 18.74 up up correct
TNGX.US Bctg Acquisition Corp 20251119 0 8 8.52 7.83 8.285 5343747 8.285 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251119 0 17.2 18.25 16.6 16.72 1587800 16.72 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251119 0 1.25 1.2683 1.17 1.19 2037900 1.19 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251119 0 3.72 3.765 3.26 3.27 4837267 3.27 down down correct
TOIIW.US The Oncology Institute Inc 20251119 0 0.18 0.2 0.18 0.19 2100 0.19 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251119 0 0.78 0.78 0.7501 0.7501 6056 0.7501 down down correct
TOPS.US Top Ships Inc 20251119 0 5.81 6.11 5.81 6.11 2200 6.11 up up correct
TOUR.US Tuniu Corporation 20251119 0 0.7862 0.7915 0.7401 0.7501 121764 0.7501 down up incorrect
TOWN.US TowneBank 20251119 0 32.12 32.37 31.97 32.29 226624 32.0337 up up correct
TPST.US Tempest Therapeutics Inc 20251119 0 9.14 9.2468 4.5 4.75 957571 4.75 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251119 0 8.72 8.915 8.435 8.73 332545 8.73 up down incorrect
TREE.US LendingTree Inc 20251119 0 49 50.3199 48.37 49.35 191050 49.35 up down incorrect
TRIB.US Trinity Biotech plc 20251119 0 0.81 0.94 0.8 0.84 94600 0.84 up up correct
TRIL.US Trillium Therapeutics Inc 20251119 0 19.49 19.563 19.43 19.563 5900 19.563 up up correct
TRIN.US Trinity Capital Inc 20251119 0 14.63 14.63 14.33 14.38 859088 13.5969 down down correct
TRIP.US TripAdvisor Inc 20251119 0 14.55 14.8 14.39 14.545 1696119 14.545 down down correct
TRMB.US Trimble Inc 20251119 0 75.35 76.52 75.255 75.76 898683 75.76 up up correct
TRMD.US TORM plc 20251119 0 22.94 23.49 22.81 22.88 606400 22.26 down down correct
TRMK.US Trustmark Corporation 20251119 0 37.26 37.86 37.26 37.74 248106 37.2964 up up correct
TRNS.US Transcat Inc 20251119 0 53.17 54.42 52.195 53.01 94769 53.01 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251119 0 1.94 2 1.825 1.85 779900 1.85 down down correct
TROO.US TROOPS Inc 20251119 0 1.13 1.15 1.13 1.13 6100 1.13
TROW.US T. Rowe Price Group Inc 20251119 0 97.63 98.16 96.895 97.41 1892228 96.2307 down down correct
TRS.US TriMas Corporation 20251119 0 31.72 32.87 31.72 32.12 1073800 32.0862 up up correct
TRST.US TrustCo Bank Corp NY 20251119 0 39.13 39.86 39.06 39.7 137422 39.015 up up correct
TRTN.US PE 20251119 0 19.25 19.25 19.0701 19.21 7240 18.8574 down down correct
TRUE.US TrueCar Inc 20251119 0 2.22 2.26 2.16 2.19 480934 2.19 down down correct
TRUP.US Trupanion Inc 20251119 0 36.97 37.04 35.9001 36.07 258757 36.07 down down correct
TRVG.US trivago N.V 20251119 0 2.89 2.93 2.85 2.85 10436 2.85 down down correct
TRVI.US Trevi Therapeutics Inc 20251119 0 11.31 11.415 10.782 11.04 1899450 11.04 down down correct
TRVN.US Trevena Inc 20251119 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251119 0 24.93 25.45 24.59 24.95 58618 24.95 up up correct
TSBK.US Timberland Bancorp Inc 20251119 0 32.5 33.08 32.5 32.75 10498 32.5085 up up correct
TSCO.US Tractor Supply Company 20251119 0 53.56 53.78 52.09 52.54 5590200 52.0787 down up incorrect
TSEM.US Tower Semiconductor Ltd 20251119 0 96.52 100.4 96.255 98.53 1195216 98.53 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20251119 0 4.17 4.21 4 4.01 2351900 4.01 down up incorrect
TSIFX.US TSIFX 20251119 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251119 0 406.18 411.78 398.5 403.99 72047700 403.99 down down correct
TTD.US The Trade Desk Inc 20251119 0 40.6 41.16 39.795 40.19 11633330 40.19 down down correct
TTEC.US TTEC Holdings Inc 20251119 0 2.71 2.749 2.6201 2.65 264421 2.65 down down correct
TTEK.US Tetra Tech Inc 20251119 0 35.65 35.73 35.11 35.35 2780300 35.2271 down down correct
TTGT.US TechTarget Inc 20251119 0 4.89 4.97 4.77 4.91 414200 4.91 up up correct
TTMI.US TTM Technologies Inc 20251119 0 63.34 67.0697 63.17 64.27 1742568 64.27 up down incorrect
TTOO.US T2 Biosystems Inc 20251119 0 0.012 0.012 0.001 0.011 4800 0.011 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251119 0 6.31 6.365 6.3 6.35 116709 6.35 up down incorrect
TTWO.US Take 20251119 0 238.52 244.24 236.6294 240.46 2097300 240.46 up down incorrect
TUSK.US Mammoth Energy Services Inc 20251119 0 1.82 1.8662 1.765 1.79 116852 1.79 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251119 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251119 0 1.3265 1.3588 1.3265 1.3587 27850 1.3587 up up correct
TVTX.US Travere Therapeutics Inc 20251119 0 35.94 36.77 35.36 35.43 1258419 35.43 down down correct
TW.US Tradeweb Markets Inc 20251119 0 109.74 109.74 107.26 107.43 1493600 107.1897 down up incorrect
TWIN.US Twin Disc Incorporated 20251119 0 14.46 14.72 14.22 14.51 18732 14.4779 up down incorrect
TWST.US Twist Bioscience Corporation 20251119 0 26.03 26.18 25.225 25.45 1492632 25.45 down down correct
TXG.US 10x Genomics Inc 20251119 0 15.53 16.07 15.417 15.65 1680100 15.65 up up correct
TXMD.US TherapeuticsMD Inc 20251119 0 1.53 1.96 1.5 1.65 364400 1.65 up up correct
TXN.US Texas Instruments Incorporated 20251119 0 156.57 159.17 155.13 157.09 5568500 156.0713 up up correct
TXRH.US Texas Roadhouse Inc 20251119 0 171.02 171.55 167.14 167.2 799726 166.5348 down down correct
TYRA.US Tyra Biosciences Inc 20251119 0 16.07 16.68 15.94 16.62 264005 16.62 up up correct
TZOO.US Travelzoo 20251119 0 6.83 6.99 6.71 6.75 118159 6.75 down down correct
UAL.US United Airlines Holdings Inc 20251119 0 93.02 93.64 90.87 91.33 4153000 91.33 down down correct
UBCP.US United Bancorp Inc 20251119 0 13.075 13.075 13.075 13.075 349 12.8968
UBFO.US United Security Bancshares 20251119 0 9.55 9.55 9.42 9.5 17566 9.3885 down down correct
UBOH.US United Bancshares Inc 20251119 0 33.57 33.57 33.57 33.57 112 33.3458
UBSI.US United Bankshares Inc 20251119 0 35.28 35.69 35.19 35.59 571795 35.2479 up up correct
UCL.US uCloudlink Group Inc 20251119 0 2.42 2.44 2.4006 2.435 7186 2.435 up up correct
UCTT.US Ultra Clean Holdings Inc 20251119 0 22.6 23.0562 22.05 22.16 521694 22.16 down down correct
UDMY.US Udemy Inc. Common Stock 20251119 0 4.97 5.04 4.91 4.91 1432497 4.91 down down correct
UEIC.US Universal Electronics Inc 20251119 0 2.79 2.889 2.725 2.81 198717 2.81 up up correct
UFCS.US United Fire Group Inc 20251119 0 36.9 37.3006 36.09 36.29 120491 35.9386 down down correct
UFPI.US UFP Industries Inc 20251119 0 88.51 89.54 88.05 88.65 578200 88.0074 up down incorrect
UFPT.US UFP Technologies Inc 20251119 0 217.88 222.25 216.8 219.565 93446 219.565 up down incorrect
UG.US United 20251119 0 6 6.1001 5.97 6.005 13100 5.795 up up correct
UGRO.US urban 20251119 0 0.235 0.242 0.225 0.241 7864 6.025 up up correct
UHAL.US AMERCO 20251119 0 48.64 49.64 48.48 49.38 218700 49.38 up up correct
UK.US Ucommune International Ltd 20251119 0 0.98 0.9999 0.9199 0.9985 24486 0.9985 up down incorrect
ULBI.US Ultralife Corporation 20251119 0 5.048 5.16 4.9 5.06 168792 5.06 up down incorrect
ULCC.US Frontier Group Holdings Inc 20251119 0 3.78 3.85 3.6887 3.75 3403993 3.75 down down correct
ULH.US Universal Logistics Holdings Inc 20251119 0 13.38 13.56 13.0801 13.38 43852 13.2865
ULTA.US Ulta Beauty Inc 20251119 0 506.3 510.13 493 497.41 516500 497.41 down down correct
UMBF.US UMB Financial Corporation 20251119 0 104.33 105.95 103.52 104.08 364527 103.6872 down down correct
UNB.US Union Bankshares Inc 20251119 0 21.7 21.88 21.65 21.67 5000 21.3577 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251119 0 5.87 5.94 5.47 5.53 428200 5.53 down down correct
UNIT.US Uniti Group Inc 20251119 0 6.17 6.24 5.86 5.96 2664924 5.96 down down correct
UNTY.US Unity Bancorp Inc 20251119 0 46.98 48.51 46.6401 48.08 52579 47.7946 up up correct
UONE.US Urban One Inc 20251119 0 1.26 1.37 1.22 1.28 2740 12.8 up down incorrect
UONEK.US Urban One Inc 20251119 0 0.918 0.9297 0.7854 0.804 63839 8.04 down up incorrect
UPC.US Universe Pharmaceuticals INC 20251119 0 3.67 3.68 3.57 3.57 5972 3.57 down down correct
UPLD.US Upland Software Inc 20251119 0 1.76 1.858 1.74 1.8 89081 1.8 up up correct
UPST.US Upstart Holdings Inc 20251119 0 38.17 38.2 36.625 37.27 6199900 37.27 down up incorrect
UPWK.US Upwork Inc 20251119 0 17.42 18.38 17.01 18.16 4176706 18.16 up down incorrect
URBN.US Urban Outfitters Inc 20251119 0 61.6 61.74 59.54 59.57 2135600 59.57 down down correct
URGN.US UroGen Pharma Ltd 20251119 0 23.55 25.6 23.25 25.27 2384377 25.27 up up correct
UROY.US Uranium Royalty Corp 20251119 0 3.6 3.67 3.55 3.59 2236265 3.59 down down correct
USAU.US U.S. Gold Corp 20251119 0 15.77 15.94 15.22 15.48 180200 15.48 down down correct
USCB.US US Century Bank 20251119 0 17.29 17.48 17.21 17.44 22185 17.3296 up up correct
USEG.US U.S. Energy Corp 20251119 0 1.05 1.0504 0.9896 0.995 400831 0.995 down down correct
USIO.US Usio Inc 20251119 0 1.4 1.41 1.38 1.41 48842 1.41 up up correct
USLM.US United States Lime & Minerals Inc 20251119 0 116.56 119.08 116.28 118.29 48700 118.1631 up up correct
USQIX.US USQ Core Real Estate Fund 20251119 0 21.65 21.65 21.65 21.65 0 21.0913
USQSX.US USQ Core Real Estate Fund 20251119 0 21.79 21.79 21.79 21.79 0 21.79
UTHR.US United Therapeutics Corporation 20251119 0 473.82 480.9 472.1 476.54 466746 476.54 up up correct
UTMD.US Utah Medical Products Inc 20251119 0 54.31 54.5584 53.75 53.9 12269 53.6094 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251119 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251119 0 2.51 2.52 2.51 2.52 700 2.52 up up correct
UVSP.US Univest Financial Corporation 20251119 0 29.92 30.255 29.62 30.14 110262 29.9499 up up correct
UXIN.US Uxin Limited 20251119 0 2.755 2.78 2.52 2.61 113043 2.61 down down correct
VABK.US Virginia National Bankshares Corporation 20251119 0 38.83 39.187 38.5001 38.86 7276 38.5153 up up correct
VALN.US Valneva SE 20251119 0 8.75 8.85 8.65 8.7 8931 8.7 down down correct
VALU.US Value Line Inc 20251119 0 36.01 36.36 36.01 36.31 1384 36.0014 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251119 0 0.0001 0.015 0.0001 0.0001 610 0.0001
VBNK.US VersaBank Common Shares 20251119 0 11.61 11.61 11.25 11.26 30080 11.2462 down down correct
VC.US Visteon Corporation 20251119 0 101.09 101.45 100.01 100.4 324700 100.0065 down up incorrect
VCEL.US Vericel Corporation 20251119 0 38.94 39.925 38.46 38.95 447347 38.95 up down incorrect
VCNX.US Vaccinex Inc 20251119 0 0.41 0.69 0.39 0.69 1700 0.69 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251119 0 28.53 28.53 28.53 28.53 0 27.8958
VCTR.US Victory Capital Holdings Inc 20251119 0 62.39 63.4 62.3 63.03 472691 62.5405 up up correct
VCYT.US Veracyte Inc 20251119 0 38.84 40.99 38.5 39.93 1004741 39.93 up up correct
VECO.US Veeco Instruments Inc 20251119 0 27.39 28 27.39 27.52 438724 27.52 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251119 0 1.54 1.67 1.452 1.59 206000 1.59 up up correct
VELO.US Velocity Acquisition Corp 20251119 0 4.37 4.55 4.1 4.15 182000 4.15 down down correct
VEON.US VEON Ltd 20251119 0 50.42 52.66 49.55 52.02 217500 52.02 up up correct
VERA.US Vera Therapeutics Inc 20251119 0 29.11 29.77 28.02 28.55 1227020 28.55 down down correct
VERB.US Verb Technology Company Inc 20251119 0 3.09 3.25 2.8 2.86 1035284 2.86 down down correct
VERI.US Veritone Inc 20251119 0 4.28 4.31 3.925 4.02 5048439 4.02 down up incorrect
VERO.US Venus Concept Inc 20251119 0 1.83 1.95 1.816 1.89 55500 1.89 up up correct
VERU.US Veru Inc 20251119 0 2.52 2.57 2.34 2.39 184816 2.39 down down correct
VERX.US Vertex Inc 20251119 0 19.72 19.88 19.55 19.63 988800 19.63 down down correct
VFF.US Village Farms International Inc 20251119 0 4.04 4.08 3.76 3.88 2452465 3.88 down down correct
VFLEX.US VFLEX 20251119 0 27.39 27.39 27.39 27.39 0 26.9138
VG.US Vonage Holdings Corp 20251119 0 7.8 7.9 7.53 7.77 8581500 7.7485 down down correct
VIA.US Via Renewables Inc 20251119 0 37.82 38.175 35.05 36.3 413900 36.3 down down correct
VIASP.US Via Renewables Inc 20251119 0 25.6 25.74 25.59 25.74 9100 25.0722 up up correct
VIAV.US Viavi Solutions Inc 20251119 0 16.62 16.84 16.11 16.14 5074090 16.14 down down correct
VICR.US Vicor Corporation 20251119 0 85.21 88.76 84.42 85.07 261672 85.07 down down correct
VINC.US Vincerx Pharma Inc 20251119 0 0.0144 0.0144 0.0144 0.0144 308 0.0144
VINP.US Vinci Partners Investments Ltd 20251119 0 12.1 12.1 11.84 11.95 40900 11.799 down down correct
VIOT.US Viomi Technology Co. Ltd 20251119 0 2.51 2.55 2.33 2.42 504183 2.42 down down correct
VIR.US Vir Biotechnology Inc 20251119 0 5.46 5.57 5.32 5.44 1571477 5.44 down down correct
VIRC.US Virco Mfg. Corporation 20251119 0 6.54 6.545 6.45 6.52 45295 6.4956 down down correct
VIRT.US Virtu Financial Inc 20251119 0 34.54 34.89 33.5 33.84 773243 33.4196 down down correct
VIRX.US Viracta Therapeutics Inc 20251119 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251119 0 2.46 2.46 2.25 2.28 4100 2.28 down down correct
VITL.US Vital Farms Inc 20251119 0 32.31 33.2 31.43 32.43 1429500 32.43 up up correct
VIVE.US Viveve Medical Inc 20251119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251119 0 38.05 38.12 35.39 36.04 4622787 36.04 down down correct
VLGEA.US Village Super Market Inc 20251119 0 33.85 34.2 33.46 33.58 31575 33.3447 down down correct
VLY.US Valley National Bancorp 20251119 0 10.47 10.58 10.34 10.52 10466100 10.4229 up down incorrect
VLYPO.US Valley National Bancorp 20251119 0 25.07 25.1 25.02 25.0301 2983 24.54 down up incorrect
VMAR.US Vision Marine Technologies Inc 20251119 0 1.21 1.22 1.165 1.19 3348 47.6 down down correct
VMD.US Viemed Healthcare Inc 20251119 0 6.35 6.412 6.18 6.26 153100 6.26 down down correct
VMEO.US Vimeo Inc 20251119 0 7.83 7.85 7.82 7.84 3795278 7.84 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251119 0 5.3 5.44 5.075 5.14 1780583 5.14 down down correct
VNET.US 21Vianet Group Inc 20251119 0 8.51 8.57 7.96 8.32 9700000 8.32 down down correct
VNO.US PO 20251119 0 14.72 14.72 14.55 14.55 13619 14.2762 down down correct
VNOM.US Viper Energy Partners LP 20251119 0 35.74 36.53 35.42 36.4 1559879 35.9761 up up correct
VOD.US Vodafone Group Plc 20251119 0 12.11 12.11 11.94 12.01 4414698 11.7551 down down correct
VOR.US Vor Biopharma Inc 20251119 0 8.9 9.21 7.76 7.82 794400 7.82 down down correct
VRA.US Vera Bradley Inc 20251119 0 2.99 3.407 2.83 3.01 10212000 3.01 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251119 0 1.04 1.1 1.03 1.04 66800 1.04
VRCA.US Verrica Pharmaceuticals Inc 20251119 0 3.85 4.55 3.85 4.48 275478 4.48 up up correct
VRDN.US Viridian Therapeutics Inc 20251119 0 28.55 29 28.33 28.68 1152142 28.68 up down incorrect
VREX.US Varex Imaging Corporation 20251119 0 10.77 11.56 9.81 10.24 947532 10.24 down up incorrect
VRM.US Vroom Inc 20251119 0 19.83 21.46 19.02 19.02 2900 19.02 down up incorrect
VRME.US VerifyMe Inc 20251119 0 0.79 0.79 0.7109 0.7161 158700 0.7161 down down correct
VRNS.US Varonis Systems Inc 20251119 0 32.72 32.93 32 32.14 1742000 32.14 down down correct
VRNT.US Verint Systems Inc 20251119 0 20.3 20.31 20.27 20.28 1639000 20.28 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251119 0 0.021 0.021 0.021 0.021 200 0.021
VRRM.US Verra Mobility Corporation 20251119 0 22.28 22.33 21.82 21.94 1198800 21.94 down down correct
VRSK.US Verisk Analytics Inc 20251119 0 222.1 225.85 219.95 224.87 2169040 224.404 up up correct
VRSN.US VeriSign Inc 20251119 0 247.75 248.735 244.13 245.76 952415 244.8492 down down correct
VRTS.US Virtus Investment Partners Inc 20251119 0 156 162.68 154.2 156.19 38876 153.9306 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251119 0 434.36 434.93 418.53 421.03 1545529 421.03 down up incorrect
VS.US Versus Systems Inc 20251119 0 1.46 1.46 1.41 1.41 5500 1.41 down up incorrect
VSAT.US Viasat Inc 20251119 0 35.2 37.24 34.69 34.92 2466500 34.92 down up incorrect
VSEC.US VSE Corporation 20251119 0 164.93 171.375 164.05 169.39 295626 169.3089 up up correct
VSSYW.US Versus Systems Inc 20251119 0 0.025 0.025 0.025 0.025 0 0.025
VSTA.US Vasta Platform Limited 20251119 0 5 5 4.9355 4.9501 2173 4.9501 down down correct
VSTM.US Verastem Inc 20251119 0 9.26 9.7 9.06 9.27 2298400 9.27 up up correct
VTGN.US VistaGen Therapeutics Inc 20251119 0 4.63 4.88 4.44 4.5 724700 4.5 down down correct
VTRS.US Viatris Inc 20251119 0 10.68 10.69 10.44 10.46 9939100 10.34 down down correct
VTSI.US VirTra Inc 20251119 0 4.89 5.0228 4.8 4.9 42795 4.9 up up correct
VTVT.US vTv Therapeutics Inc 20251119 0 30.78 33.164 30.78 32.24 21300 32.24 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251119 0 9.52 9.7499 9.38 9.47 1203231 9.47 down down correct
VUZI.US Vuzix Corporation 20251119 0 2.18 2.28 2.15 2.18 1662110 2.18
VVOS.US Vivos Therapeutics Inc 20251119 0 2.41 2.5 2.33 2.36 77100 2.36 down down correct
VVPR.US VivoPower International PLC 20251119 0 2.58 2.638 2.25 2.29 428600 2.29 down down correct
VXRT.US Vaxart Inc 20251119 0 0.38 0.4 0.37 0.39 359600 0.39 up down incorrect
VYGR.US Voyager Therapeutics Inc 20251119 0 4.26 4.4 4.12 4.16 405600 4.16 down up incorrect
VYNE.US VYNE Therapeutics Inc 20251119 0 0.372 0.393 0.356 0.36 617500 0.36 down down correct
WABC.US Westamerica Bancorporation 20251119 0 46.5 47.475 46.235 46.55 73921 46.1267 up up correct
WAFD.US Washington Federal Inc 20251119 0 30.61 31.26 30.52 31.24 1332047 30.7173 up up correct
WAFDP.US Washington Federal Inc 20251119 0 16.6 16.6 16.44 16.5 7900 16.2086 down down correct
WAFU.US Wah Fu Education Group Limited 20251119 0 1.63 1.657 1.62 1.62 11500 1.62 down down correct
WAL.US PA 20251119 0 21.42 21.62 21.4 21.45 199718 21.2008 up up correct
WALD.US Waldencast Acquisition Corp 20251119 0 2.23 2.34 2.15 2.3 60700 2.3 up up correct
WALDW.US Waldencast Acquisition Corp 20251119 0 0.034 0.04 0.032 0.04 600 0.04 up up correct
WASH.US Washington Trust Bancorp Inc 20251119 0 26.75 26.835 26.52 26.77 77246 26.2627 up up correct
WATT.US Energous Corporation 20251119 0 6.65 6.938 6.39 6.6 51000 6.6 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251119 0 7.3 7.79 7.25 7.28 15800 7.28 down down correct
WB.US Weibo Corporation 20251119 0 9.9 9.93 9.73 9.77 1145600 9.77 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251119 0 33.91 34.06 33.54 33.7 557000 33.7 down down correct
WDAY.US Workday Inc 20251119 0 225.36 226.48 222.83 223.86 2837600 223.86 down up incorrect
WDC.US Western Digital Corporation 20251119 0 152.86 156.64 150.08 153.97 6499100 153.7727 up down incorrect
WDFC.US WD 20251119 0 195.35 196 192.49 194.43 95500 193.4664 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251119 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251119 0 8.23 8.31 8.09 8.12 5815100 7.8395 down down correct
WERN.US Werner Enterprises Inc 20251119 0 23.85 23.8595 23.135 23.27 541431 23.1636 down down correct
WEYS.US Weyco Group Inc 20251119 0 28.21 28.56 27.25 27.68 29300 27.68 down down correct
WFC.US PD 20251119 0 17.3 17.41 17.27 17.35 199805 16.8369 up up correct
WFCF.US Where Food Comes From Inc 20251119 0 11.69 11.69 11.69 11.69 200 11.69
WFCPX.US Wells Fargo & Co Non 20251119 0 17.17 17.17 17.17 17.17 0 16.8748
WFRD.US Weatherford International plc Ordinary Shares 20251119 0 70.22 72.28 69.424 71.89 420700 71.6942 up up correct
WHF.US WhiteHorse Finance Inc 20251119 0 7.3 7.34 7.105 7.15 122967 6.9014 down up incorrect
WHLM.US Wilhelmina International Inc 20251119 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251119 0 2.03 2.13 1.93 2.1 13667 12.6 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251119 0 35.63 35.63 35.63 35.63 200 35.63
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251119 0 93.11 93.11 93.11 93.11 0 93.11
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251119 0 3.74 3.75 3.74 3.75 200 3.75 up up correct
WILC.US G. Willi 20251119 0 24 24.25 23.38 23.8 32400 23.8 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251119 0 3.01 3.1 2.795 2.85 114300 2.85 down down correct
WINA.US Winmark Corporation 20251119 0 404.03 406.87 395.05 403.4 83130 402.5054 down down correct
WING.US Wingstop Inc 20251119 0 230.91 235.04 226.443 231.82 609900 231.2218 up up correct
WINT.US Windtree Therapeutics Inc 20251119 0 0.06 0.06 0.04 0.05 491500 0.05 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251119 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251119 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251119 0 105.375 111.5 99.31 101.7 8145500 101.7 down down correct
WKEY.US WISeKey International Holding AG 20251119 0 9.91 10.03 8.34 8.37 592809 8.37 down down correct
WKHS.US Workhorse Group Inc 20251119 0 0.736 0.74 0.654 0.729 219425 8.748 down down correct
WKSP.US Worksport Ltd. Common Stock 20251119 0 2.06 2.14 2.01 2.04 158600 2.04 down down correct
WLDN.US Willdan Group Inc 20251119 0 95.58 96.91 92.46 95.41 172200 95.41 down down correct
WLFC.US Willis Lease Finance Corporation 20251119 0 125.16 126.65 123.02 123.59 39870 123.3464 down down correct
WMG.US Warner Music Group Corp 20251119 0 29.94 31.07 29.855 30.5 3797385 30.3036 up up correct
WNEB.US Western New England Bancorp Inc 20251119 0 11.52 11.7 11.5 11.64 43222 11.5817 up up correct
WNW.US Wunong Net Technology Company Limited 20251119 0 1.5001 1.5718 1.21 1.43 14972 1.43 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251119 0 2.87 2.9 2.76 2.77 2528900 2.77 down down correct
WORX.US SCWorx Corp 20251119 0 0.274 0.285 0.267 0.269 1346000 0.269 down down correct
WPRT.US Westport Fuel Systems Inc 20251119 0 1.62 1.65 1.59 1.62 32000 1.62
WRAP.US Wrap Technologies Inc 20251119 0 2.02 2.06 1.95 1.98 196300 1.98 down down correct
WRLD.US World Acceptance Corporation 20251119 0 133.17 137.31 131.76 136.46 49200 136.46 up up correct
WSBC.US WesBanco Inc 20251119 0 30.2 30.63 30.16 30.42 285635 29.7441 up up correct
WSBCP.US WesBanco Inc 20251119 0 24.99 24.99 24.99 24.99 0 24.99
WSBF.US Waterstone Financial Inc 20251119 0 15.13 15.41 15.11 15.29 50600 15.1524 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20251119 0 15.5 15.59 14.91 14.98 4871400 14.8779 down up incorrect
WSFS.US WSFS Financial Corporation 20251119 0 53.21 54.18 53.05 54.04 329414 53.9019 up down incorrect
WTBA.US West Bancorporation Inc 20251119 0 21.5 21.65 21.22 21.32 30186 21.1156 down down correct
WTER.US The Alkaline Water Company Inc 20251119 0 0.0116 0.0116 0.0111 0.0116 24726 0.116
WTFC.US Wintrust Financial Corporation 20251119 0 125.86 128.62 125.535 127.77 702267 127.3247 up up correct
WTW.US Weight Watchers International Inc 20251119 0 320.48 321.4 314.345 317.37 592626 316.4947 down down correct
WVE.US Wave Life Sciences Ltd 20251119 0 7.09 7.13 6.82 6.88 2157924 6.88 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251119 0 2.52 2.78 2.51 2.51 1800 2.51 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251119 0 3.25 3.2862 3.25 3.2862 479 3.0779 up up correct
WW.US WW International Inc 20251119 0 23.69 23.69 20.53 21.04 915300 21.04 down down correct
WWD.US Woodward Inc 20251119 0 257.88 261.64 256.66 259.41 253782 258.9187 up up correct
WYNN.US Wynn Resorts Limited 20251119 0 120.04 120.45 117.69 118.32 939200 118.0625 down down correct
XAIR.US Beyond Air Inc 20251119 0 1.36 1.425 1.35 1.35 40193 1.35 down down correct
XBIO.US Xenetic Biosciences Inc 20251119 0 2.5 2.72 2.5 2.54 209136 2.54 up down incorrect
XBIT.US XBiotech Inc 20251119 0 2.34 2.35 2.15 2.16 71535 2.16 down up incorrect
XCAPX.US ACAP Strategic Fund 20251119 0 28.75 28.75 28.75 28.75 0 28.75
XCUR.US Exicure Inc 20251119 0 3.98 5 3.905 4.74 64100 4.74 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251119 0 21.86 21.86 21.86 21.86 0 21.86
XEL.US Xcel Energy Inc 20251119 0 80.89 81.15 79.48 79.67 2879576 79.0598 down down correct
XELA.US Exela Technologies Inc 20251119 0 0.011 0.08 0.011 0.036 800 0.036 up up correct
XELB.US Xcel Brands Inc 20251119 0 0.84 0.8568 0.777 0.8045 52717 0.8045 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251119 0 40.62 41.06 40.28 40.65 559200 40.65 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20251119 0 7.08 7.25 7.02 7.09 1748700 7.09 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20251119 0 3.6 3.79 3.5 3.65 575400 3.65 up up correct
XGN.US Exagen Inc 20251119 0 8.24 8.33 7.88 7.91 317200 7.91 down down correct
XILSX.US Pioneer ILS Interval Fund 20251119 0 10.25 10.25 10.25 10.25 0 9.3411
XLO.US Xilio Therapeutics Inc. Common Stock 20251119 0 0.75 0.807 0.743 0.807 589000 0.807 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251119 0 58.5 60.93 57.698 60.36 618300 60.36 up up correct
XNCR.US Xencor Inc 20251119 0 16.02 16.24 15.66 15.77 666205 15.77 down down correct
XNET.US Xunlei Limited 20251119 0 7.22 7.259 6.96 7.12 191700 7.12 down down correct
XOMA.US XOMA Corporation 20251119 0 32.84 33.72 32.68 33.15 90700 33.15 up up correct
XOMAO.US XOMA Corporation 20251119 0 25.35 25.5 25.33 25.47 1900 24.948 up up correct
XOMAP.US XOMA Corporation 20251119 0 26.56 26.58 26.56 26.58 700 26.0468 up up correct
XONE.US The ExOne Company 20251119 0 49.59 49.6 49.58 49.59 84600 48.9619
XOS.US Xos Inc 20251119 0 2.3 2.305 2.1501 2.18 33326 2.18 down down correct
XOSWW.US Xos Equity Warrants 20251119 0 0.0085 0.011 0.0085 0.0103 31734 0.0103 up up correct
XP.US XP Inc 20251119 0 18.4 18.66 17.97 18 6233800 17.8206 down down correct
XPEL.US XPEL Inc 20251119 0 41.29 42.605 40.86 42.5 352100 42.5 up up correct
XPER.US Xperi Holding Corporation 20251119 0 5.95 5.95 5.62 5.64 658400 5.64 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251119 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251119 0 10.26 10.27 9.98 10.08 3492621 9.9363 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251119 0 0.565 0.565 0.5365 0.5454 42447 0.5454 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251119 0 2.53 2.56 2.42 2.45 3657500 2.4253 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251119 0 9.43 9.43 9.43 9.43 0 9.1723
XSICX.US Voya Senior Income Fund Class 20251119 0 9.4 9.4 9.4 9.4 0 9.2054
XSIIX.US ING Senior Incm Fd 20251119 0 9.38 9.38 9.38 9.38 0 9.1693
XSIWX.US ING Senior Incm Fd 20251119 0 9.44 9.44 9.44 9.44 0 9.2277
XSLCX.US Invesco Senior Loan Fund Class 20251119 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251119 0 0.88 0.897 0.853 0.861 22304 0.861 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251119 0 0.94 0.949 0.872 0.885 13293 13.275 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251119 0 1.09 1.18 1.07 1.15 309500 1.15 up down incorrect
YI.US 111 Inc 20251119 0 3.85 3.9 3.8 3.8 2300 3.8 down up incorrect
YJ.US Yunji Inc 20251119 0 1.556 1.6 1.556 1.58 1100 1.58 up down incorrect
YORW.US The York Water Company 20251119 0 31.65 31.74 31.08 31.12 80996 30.6867 down down correct
YQ.US 17 Education & Technology Group Inc 20251119 0 4.97 5.1 4.95 5 11600 5 up up correct
YTRA.US Yatra Online Inc 20251119 0 1.58 1.63 1.54 1.63 87800 1.63 up up correct
Z.US Zillow Group Inc 20251119 0 67.41 68.99 67.41 68.22 2008400 68.22 up up correct
ZBRA.US Zebra Technologies Corporation 20251119 0 230.73 234.05 229.81 230.93 721400 230.93 up up correct
ZCMD.US Zhongchao Inc 20251119 0 0.632 0.676 0.58 0.58 3438 4.64 down down correct
ZD.US Ziff Davis Inc. 20251119 0 29.53 29.7 28.93 29.2 763900 29.2 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251119 0 1.35 1.46 1.31 1.398 59200 1.398 up up correct
ZEUS.US Olympic Steel Inc 20251119 0 33.84 34.98 33.59 34.81 84201 34.6668 up up correct
ZG.US Zillow Group Inc 20251119 0 66.1 67.66 65.94 66.85 698600 66.85 up up correct
ZION.US Zions Bancorporation National Association 20251119 0 50.1 50.66 49.63 50.43 1528465 50.0693 up up correct
ZIONP.US Zions Bancorporation National Association 20251119 0 20.4501 20.5378 20.35 20.42 8778 19.836 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251119 0 11.9 11.9 10.8 10.8 2000 10.8 down down correct
ZKIN.US ZK International Group Co. Ltd 20251119 0 2.7 2.95 2.55 2.58 18600 2.58 down down correct
ZLAB.US Zai Lab Limited 20251119 0 20.38 20.555 20.13 20.5 517600 20.5 up up correct
ZM.US Zoom Video Communications Inc 20251119 0 81.13 81.22 80.25 80.71 1722100 80.71 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251119 0 1.36 1.37 1.33 1.33 360100 1.33 down down correct
ZS.US Zscaler Inc 20251119 0 292.69 297.17 289.43 291.81 1409300 291.81 down down correct
ZUMZ.US Zumiez Inc 20251119 0 22.2 22.9108 21.9 22.13 170280 22.13 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251119 0 12.13 14.5 11.31 14.5 324131 14.5 up up correct
ZYXI.US Zynex Inc 20251119 0 0.46 0.74 0.42 0.56 101117300 0.56 up up correct

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