CollectAI

close-nasdaq_stocks

2025/11/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251126 0 6.74 6.74 6.74 6.74 0 6.6455
AACG.US ATA Creativity Global 20251126 0 1.15 1.15 1.05 1.075 57945 1.075 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251126 0 10.17 10.19 10.1 10.15 75925 10.15 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251126 0 10.61 10.6101 10.61 10.6101 1158 10.6101 up up correct
AAIDX.US AAIDX 20251126 0 20.56 20.56 20.56 20.56 0 19.3024
AAL.US American Airlines Group Inc 20251126 0 13.53 14.11 13.45 13.93 64271200 13.93 up down incorrect
AAME.US Atlantic American Corporation 20251126 0 2.46 2.6431 2.46 2.51 19121 2.51 up up correct
AAOI.US Applied Optoelectronics Inc 20251126 0 23.45 26.68 23.12 25.57 7543924 25.57 up up correct
AAON.US AAON Inc 20251126 0 94.04 95.2 92.58 93.2 798000 93.2 down up incorrect
AAPL.US Apple Inc 20251126 0 276.96 279.53 276.63 277.55 33431400 277.2905 up up correct
AATC.US Image Sensing Systems Inc 20251126 0 6.2 6.31 6.17 6.2 6900 6.0418
ABCB.US Ameris Bancorp 20251126 0 75.87 76.86 75.87 75.9 581700 75.6982 up up correct
ABCL.US AbCellera Biologics Inc 20251126 0 3.64 3.78 3.54 3.64 9295571 3.64
ABEO.US Abeona Therapeutics Inc 20251126 0 4.83 5.17 4.8 5.15 2555800 5.15 up down incorrect
ABNB.US Airbnb Inc 20251126 0 117.99 118.04 116.4 116.74 5112200 116.74 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251126 0 1.94 2.03 1.911 1.95 158000 1.95 up up correct
ABR.US PF 20251126 0 22.45 22.5 22.305 22.35 11436 21.9608 down down correct
ABSI.US Absci Corporation Common Stock 20251126 0 3.08 3.14 3.0001 3.09 2838849 3.09 up up correct
ABUS.US Arbutus Biopharma Corporation 20251126 0 4.3 4.435 4.25 4.41 894178 4.41 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251126 0 2.5764 2.7499 2.5728 2.67 65578 2.67 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251126 0 24.22 25.2 24.2 24.81 1880081 24.81 up up correct
ACB.US Aurora Cannabis Inc 20251126 0 4.495 4.625 4.478 4.59 953300 4.59 up up correct
ACET.US Adicet Bio Inc 20251126 0 0.6044 0.63 0.579 0.601 294399 9.616 down down correct
ACGL.US Arch Capital Group Ltd 20251126 0 93.65 94.47 93.37 94.4 1587800 94.4 up up correct
ACGLN.US Arch Capital Group Ltd 20251126 0 17.13 17.28 17.105 17.18 39200 16.8968 up up correct
ACGLO.US Arch Capital Group Ltd 20251126 0 21.07 21.1069 20.8198 21.08 14357 20.7392 up up correct
ACHC.US Acadia Healthcare Company Inc 20251126 0 16.57 17.58 16.425 17.15 2942963 17.15 up up correct
ACHV.US Achieve Life Sciences Inc 20251126 0 4.6 4.99 4.39 4.84 1130107 4.84 up up correct
ACIU.US AC Immune SA 20251126 0 2.93 2.99 2.815 2.93 159758 2.93
ACIW.US ACI Worldwide Inc 20251126 0 47.2 47.505 46.74 46.86 883955 46.86 down down correct
ACLS.US Axcelis Technologies Inc 20251126 0 82.77 84.26 81.92 82.13 611500 82.13 down down correct
ACMR.US ACM Research Inc 20251126 0 33 33.62 32.5 32.87 999809 32.87 down down correct
ACNB.US ACNB Corporation 20251126 0 48.75 49.39 48.021 49 32355 48.2569 up up correct
ACRS.US Aclaris Therapeutics Inc 20251126 0 2.73 2.9 2.7 2.88 1275947 2.88 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251126 0 38.91 39.28 38.8 38.9 439100 38.7071 down down correct
ACTG.US Acacia Research Corporation 20251126 0 3.65 3.72 3.6402 3.7 192430 3.7 up down incorrect
ACVA.US ACV Auctions Inc 20251126 0 7.56 7.865 7.43 7.73 3352954 7.73 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251126 0 4 4.06 3.75 3.75 51409 3.75 down up incorrect
ADAG.US Adagene Inc 20251126 0 2.02 2.14 1.9 2.12 173766 2.12 up down incorrect
ADBE.US Adobe Inc 20251126 0 319.2 321.67 316.1 317.52 3024994 317.52 down down correct
ADC.US PA 20251126 0 17.67 17.81 17.67 17.81 10578 17.5409 up up correct
ADI.US Analog Devices Inc 20251126 0 255.22 260.74 252.92 257.92 5253100 256.21 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251126 0 0.2856 0.3287 0.2802 0.31 21134 7.75 up up correct
ADMA.US ADMA Biologics Inc 20251126 0 19.06 19.48 19 19.14 4074481 19.14 up up correct
ADN.US Advent Technologies Holdings Inc 20251126 0 0.515 0.635 0.515 0.6 9444 0.6 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251126 0 0.002 0.0025 0.0009 0.0024 614966 0.0024 up down incorrect
ADP.US Automatic Data Processing Inc 20251126 0 256.98 257.4 254.06 254.33 1711800 252.6965 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251126 0 20.23 20.34 19.4 19.72 1880300 19.72 down down correct
ADSK.US Autodesk Inc 20251126 0 313.97 320 299.13 301.38 4686400 301.38 down down correct
ADTN.US ADTRAN Inc 20251126 0 7.75 8.095 7.7 7.98 1600331 7.98 up up correct
ADTX.US Aditxt Inc 20251126 0 2.65 3.24 2.4 3.14 2426100 3.14 up up correct
ADUS.US Addus HomeCare Corporation 20251126 0 120.5 121.96 119.65 120.92 196200 120.92 up up correct
ADV.US Advantage Solutions Inc 20251126 0 0.91 0.9401 0.8953 0.9397 576440 0.9397 up up correct
ADVM.US Adverum Biotechnologies Inc 20251126 0 4.09 4.17 4.09 4.16 234253 4.16 up up correct
ADXN.US Addex Therapeutics Ltd 20251126 0 7.8 7.851 7.59 7.8 5092 7.8
ADXS.US Advaxis Inc 20251126 0 0.1481 0.1481 0.1481 0.1481 425 0.1481
AEAEU.US AltEnergy Acquisition Corp. Unit 20251126 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251126 0 3.67 3.95 3.11 3.47 4597650 20.82 down down correct
AEHR.US Aehr Test Systems 20251126 0 21.67 23.1626 21.2335 22.89 724376 22.89 up up correct
AEI.US Alset EHome International Inc 20251126 0 2.68 2.8975 2.63 2.74 66653 2.74 up up correct
AEIS.US Advanced Energy Industries Inc 20251126 0 206.58 213.34 205.95 209.9 545100 209.8366 up up correct
AEMD.US Aethlon Medical Inc 20251126 0 4.19 4.39 4.0987 4.31 20845 4.31 up up correct
AEP.US American Electric Power Company Inc 20251126 0 121.8 122.8 121.8 122.72 2681100 121.7573 up up correct
AEYE.US AudioEye Inc 20251126 0 12.1 12.33 11.935 12.26 54253 12.26 up up correct
AFBI.US Affinity Bancshares Inc 20251126 0 19.86 19.99 19.57 19.75 9366 19.75 down up incorrect
AFCG.US AFC Gamma Inc 20251126 0 2.78 2.93 2.78 2.91 159046 2.91 up up correct
AFIB.US Acutus Medical Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20251126 0 69.42 70.12 68.79 68.8 3232593 68.8 down up incorrect
AFYA.US Afya Limited 20251126 0 14.86 15.19 14.83 14.99 60697 14.99 up down incorrect
AGEN.US Agenus Inc 20251126 0 4.4 4.58 4.34 4.55 549373 4.55 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251126 0 28.85 29.46 27.84 29.04 1857200 29.04 up up correct
AGMH.US AGM Group Holdings Inc 20251126 0 2.93 2.98 2.865 2.865 8712 2.865 down down correct
AGNC.US AGNC Investment Corp 20251126 0 10.42 10.64 10.41 10.56 32234900 10.1127 up up correct
AGNCM.US AGNC Investment Corp 20251126 0 24.35 24.47 24.35 24.455 17302 23.9273 up up correct
AGNCN.US AGNC Investment Corp 20251126 0 25.33 25.38 25.3 25.31 18555 24.731 down down correct
AGNCO.US AGNC Investment Corp 20251126 0 25.15 25.23 25.15 25.185 19900 24.6109 up down incorrect
AGNCP.US AGNC Investment Corp. 20251126 0 24.9 24.92 24.85 24.91 32142 24.3501 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20251126 0 1.89 1.93 1.79 1.91 294512 1.91 up down incorrect
AGYS.US Agilysys Inc 20251126 0 125.97 129.1 125.08 125.71 228187 125.71 down down correct
AHCO.US AdaptHealth Corp 20251126 0 9.7 9.845 9.59 9.61 1176228 9.61 down down correct
AIHS.US Senmiao Technology Limited 20251126 0 1.19 1.41 1.18 1.38 147221 1.38 up up correct
AIP.US Arteris Inc. Common Stock 20251126 0 13.77 13.899 13.49 13.79 310042 13.79 up up correct
AIRG.US Airgain Inc 20251126 0 4.01 4.17 4.01 4.06 15097 4.06 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251126 0 3.85 3.88 3.37 3.57 1049269 3.57 down down correct
AIRT.US Air T Inc 20251126 0 19.27 19.34 19.27 19.34 654 19.34 up up correct
AIRTP.US Air T Inc 20251126 0 19.7302 19.7302 19.7302 19.7302 962 19.254
AKAM.US Akamai Technologies Inc 20251126 0 90.61 90.76 89.37 89.45 2917900 89.45 down down correct
AKBA.US Akebia Therapeutics Inc 20251126 0 1.55 1.6 1.52 1.59 2416481 1.59 up up correct
AKRO.US Akero Therapeutics Inc 20251126 0 54.34 54.4 54.32 54.35 1041259 54.35 up up correct
AKTX.US Akari Therapeutics Plc 20251126 0 0.479 0.492 0.437 0.446 114500 0.446 down down correct
ALCO.US Alico Inc 20251126 0 33.49 34.74 33.49 34.44 43952 34.3927 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251126 0 5.27 5.6452 5.23 5.59 1326674 5.59 up up correct
ALEC.US Alector Inc 20251126 0 1.27 1.39 1.27 1.35 1338791 1.35 up up correct
ALF.US Alfi Inc 20251126 0 10.61 10.625 10.61 10.61 23600 10.61
ALGM.US Allegro MicroSystems Inc 20251126 0 25.86 26.39 25.74 25.82 1368200 25.82 down down correct
ALGN.US Align Technology Inc 20251126 0 147.35 149.44 146.46 147.23 1568000 147.23 down down correct
ALGS.US Aligos Therapeutics Inc 20251126 0 9.47 9.98 9.47 9.86 49379 9.86 up up correct
ALGT.US Allegiant Travel Company 20251126 0 71.61 78.27 71.61 77.58 490372 77.58 up up correct
ALHC.US Alignment Healthcare Inc 20251126 0 19.34 19.4 19.02 19.22 2425500 19.22 down down correct
ALKS.US Alkermes plc 20251126 0 28.93 30.05 28.67 29.72 2530300 29.72 up down incorrect
ALKT.US Alkami Technology Inc 20251126 0 21.61 21.739 20.945 20.98 1330300 20.98 down up incorrect
ALLO.US Allogene Therapeutics Inc 20251126 0 1.36 1.43 1.3101 1.42 2766631 1.42 up up correct
ALLT.US Allot Ltd 20251126 0 9.73 9.753 9.3 9.44 346868 9.44 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251126 0 432.87 447.69 430.27 445.12 908200 445.12 up down incorrect
ALOT.US AstroNova Inc 20251126 0 8 8.1 7.86 7.86 46945 7.86 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251126 0 0.0002 0.0008 0.0002 0.0008 6360 0.0008 up up correct
ALRM.US Alarm.com Holdings Inc 20251126 0 52.2 52.325 51.65 51.71 562717 51.71 down down correct
ALRS.US Alerus Financial Corporation 20251126 0 21.76 21.89 21.57 21.74 53952 21.5332 down down correct
ALT.US Altimmune Inc 20251126 0 5.11 5.31 5.1 5.17 2561300 5.17 up up correct
ALTO.US Alto Ingredients Inc 20251126 0 2.49 2.62 2.35 2.45 2024500 2.45 down down correct
ALXO.US ALX Oncology Holdings Inc 20251126 0 1.45 1.47 1.35 1.38 143660 1.38 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251126 0 2.19 2.35 2.1 2.24 95000 2.24 up up correct
AMAL.US Amalgamated Financial Corp 20251126 0 29.92 30.015 29.48 29.58 170269 29.4549 down down correct
AMAT.US Applied Materials Inc 20251126 0 242.83 252.66 242.83 249.97 8791060 249.6586 up up correct
AMBA.US Ambarella Inc 20251126 0 79.97 80.43 73.68 73.89 4416183 73.89 down down correct
AMCX.US AMC Networks Inc 20251126 0 8.9 8.93 8.68 8.74 234086 8.74 down down correct
AMD.US Advanced Micro Devices Inc 20251126 0 210.05 215.5899 207 214.24 43270238 214.24 up up correct
AMGN.US Amgen Inc 20251126 0 341.525 345.03 340.001 344.57 2333053 342.1988 up up correct
AMKR.US Amkor Technology Inc 20251126 0 34 35.265 33.94 34.92 2461552 34.8478 up up correct
AMPG.US AmpliTech Group Inc 20251126 0 3.27 3.31 3.23 3.26 182900 3.26 down down correct
AMPGW.US AmpliTech Group Inc 20251126 0 0.13 0.13 0.13 0.13 1700 0.13
AMPH.US Amphastar Pharmaceuticals Inc 20251126 0 27.44 27.83 27.2337 27.36 410857 27.36 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251126 0 10.25 10.265 10.02 10.12 668400 10.12 down down correct
AMRK.US A 20251126 0 26.3632 27.3474 25.9419 27.0088 483611 26.9167 up up correct
AMRN.US Amarin Corporation plc 20251126 0 15.76 16.22 15.51 16.14 101700 16.14 up up correct
AMSC.US American Superconductor Corporation 20251126 0 31.32 31.5 30.27 30.5 1132400 30.5 down down correct
AMSF.US AMERISAFE Inc 20251126 0 40.77 41.52 40.7 40.91 213252 40.5023 up up correct
AMST.US Amesite Inc 20251126 0 2.27 2.51 2.27 2.3 18600 2.3 up up correct
AMTB.US Amerant Bancorp Inc 20251126 0 18.79 19.06 18.7 18.85 329100 18.7744 up up correct
AMTX.US Aemetis Inc 20251126 0 1.64 1.755 1.6 1.69 834441 1.69 up up correct
AMWD.US American Woodmark Corporation 20251126 0 53.52 56.46 53.52 55.36 371063 55.36 up down incorrect
AMZN.US Amazon.com Inc 20251126 0 230.74 231.7474 228.77 229.16 38497922 229.16 down down correct
ANAB.US AnaptysBio Inc 20251126 0 42 42.81 41.1466 42.16 575303 42.16 up up correct
ANDE.US The Andersons Inc 20251126 0 50.69 51.995 50.69 51.31 443016 51.117 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251126 0 2.47 2.47 2.33 2.34 149712 2.34 down down correct
ANGI.US Angi Inc 20251126 0 11.33 11.53 11.29 11.3 996670 11.3 down down correct
ANGO.US AngioDynamics Inc 20251126 0 12.35 12.43 12.19 12.3 460431 12.3 down down correct
ANIK.US Anika Therapeutics Inc 20251126 0 9.98 10.005 9.76 9.78 109186 9.78 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251126 0 84.02 85.2375 82.95 84.36 588735 84.36 up up correct
ANIX.US Anixa Biosciences Inc 20251126 0 4.32 4.7 4.26 4.64 209900 4.64 up up correct
ANNX.US Annexon Inc 20251126 0 4.41 4.445 4.262 4.32 3045876 4.32 down up incorrect
ANY.US Sphere 3D Corp 20251126 0 0.478 0.523 0.47 0.507 52220 5.07 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20251126 0 20.6 21.15 20.1757 20.26 434018 20.26 down down correct
AOUT.US American Outdoor Brands Inc 20251126 0 7.1 7.19 6.93 7.08 65264 7.08 down down correct
APA.US APA Corporation 20251126 0 24.17 25.05 24.12 24.67 5179333 24.4376 up up correct
APDN.US Applied DNA Sciences Inc 20251126 0 2.33 2.5 2.33 2.49 19544 2.49 up up correct
APEI.US American Public Education Inc 20251126 0 34.73 35.36 34.3701 34.78 149446 34.78 up up correct
API.US Agora Inc 20251126 0 3.65 3.69 3.54 3.54 260956 3.54 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251126 0 21.08 21.71 20.9 21.59 1827204 21.59 up up correct
APLT.US Applied Therapeutics Inc 20251126 0 0.2465 0.266 0.238 0.2642 6991458 0.2642 up up correct
APM.US Aptorum Group Limited 20251126 0 1.28 1.3787 1.2698 1.34 83369 1.34 up up correct
APOG.US Apogee Enterprises Inc 20251126 0 35.71 36.88 35.71 36.49 200921 36.2284 up up correct
APP.US AppLovin Corporation 20251126 0 565.76 590.54 563.5 586.37 3435900 586.37 up up correct
APPF.US AppFolio Inc 20251126 0 228.58 231.77 227.195 228.16 114453 228.16 down down correct
APPN.US Appian Corporation 20251126 0 42.02 42.2199 40.802 41.08 611407 41.08 down down correct
APPS.US Digital Turbine Inc 20251126 0 4.78 4.86 4.67 4.69 2353223 4.69 down down correct
APRE.US Aprea Therapeutics Inc 20251126 0 1.23 1.2885 1.23 1.25 18042 1.25 up up correct
APVO.US Aptevo Therapeutics Inc 20251126 0 1.225 1.29 1.205 1.28 26049 23.04 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251126 0 1.66 1.74 1.66 1.74 2512 1.74 up up correct
APYX.US Apyx Medical Corporation 20251126 0 4.02 4.22 3.9502 4.01 200561 4.01 down down correct
AQB.US AquaBounty Technologies Inc 20251126 0 0.89 1 0.89 0.956 45600 0.956 up up correct
AQMS.US Aqua Metals Inc 20251126 0 7.03 7.7599 7.03 7.61 124315 7.61 up up correct
AQST.US Aquestive Therapeutics Inc 20251126 0 6.15 6.285 5.885 6.22 3331167 6.22 up up correct
ARAY.US Accuray Incorporated 20251126 0 1.03 1.06 0.9945 1.04 680990 1.04 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251126 0 1.4 1.46 1.38 1.43 1249201 1.43 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251126 0 0.2 0.2 0.1774 0.1994 14444 0.1994 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251126 0 0.23 0.2666 0.225 0.2432 15308 52.5312 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251126 0 1.13 1.25 1.11 1.25 14500 1.25 up up correct
ARCB.US ArcBest Corporation 20251126 0 63.47 65.69 63.36 64.15 469696 64.0792 up down incorrect
ARCC.US Ares Capital Corporation 20251126 0 20.38 20.62 20.37 20.51 3382962 20.0378 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251126 0 6.83 6.895 6.6 6.8 715544 6.8 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251126 0 0.0023 0.0023 0.0002 0.0002 3796 0.0002 down down correct
ARDX.US Ardelyx Inc 20251126 0 5.83 6.02 5.66 5.93 2818285 5.93 up up correct
AREC.US American Resources Corporation 20251126 0 2.65 2.775 2.58 2.62 4426820 2.62 down down correct
ARGX.US argenx SE 20251126 0 923.81 928.995 915.36 917.63 268700 917.63 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251126 0 9.82 10.545 9.82 10.48 1215628 10.48 up up correct
ARKO.US Arko Corp 20251126 0 4.64 4.805 4.61 4.76 477660 4.76 up up correct
ARKOW.US Arko Corp 20251126 0 0.0093 0.0109 0.0089 0.0097 22992 0.0097 up up correct
ARKR.US Ark Restaurants Corp 20251126 0 7.02 7.0349 6.935 6.97 5770 6.97 down down correct
ARLP.US Alliance Resource Partners L.P 20251126 0 24.1 24.38 24.035 24.07 172209 23.4815 down down correct
AROW.US Arrow Financial Corporation 20251126 0 30.58 30.95 30 30.49 55752 30.2315 down up incorrect
ARQQ.US Arqit Quantum Inc 20251126 0 26.94 27.9 26.4 27.57 331400 27.57 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251126 0 0.263 0.3 0.2122 0.3 168288 0.3 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251126 0 30.975 31.105 30.383 30.96 1924800 30.96 down up incorrect
ARRY.US Array Technologies Inc 20251126 0 7.48 7.565 7.235 7.49 3245820 7.49 up up correct
ARTL.US Artelo Biosciences Inc 20251126 0 1.61 1.66 1.5206 1.66 44192 1.66 up up correct
ARTNA.US Artesian Resources Corporation 20251126 0 31.71 32.09 31.46 31.53 15900 31.2321 down down correct
ARTW.US Art's 20251126 0 2.2488 2.41 2.2488 2.34 10420 2.34 up up correct
ARVN.US Arvinas Inc 20251126 0 12.01 12.62 11.78 12.42 1689336 12.42 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251126 0 47.39 59.15 45.09 57.71 7066507 57.71 up up correct
ASLE.US AerSale Corporation 20251126 0 6.38 6.5 6.365 6.46 262871 6.46 up down incorrect
ASMB.US Assembly Biosciences Inc 20251126 0 37.78 37.93 36.7 37.19 61200 37.19 down down correct
ASML.US ASML Holding N.V 20251126 0 1040.67 1055 1037.3 1040.97 1572350 1039.5988 up up correct
ASO.US Academy Sports and Outdoors Inc 20251126 0 46.52 49.8 46.4 48.22 2420323 48.1042 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20251126 0 10.65 10.65 10.65 10.65 100 10.65
ASPCU.US Alpha Capital Acquisition Company 20251126 0 11.01 11.01 11.01 11.01 0 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251126 0 9.285 9.42 9 9.3 17362 9.3 up up correct
ASPU.US Aspen Group Inc 20251126 0 0.1372 0.1375 0.12 0.13 10290 0.13 down down correct
ASRT.US Assertio Holdings Inc 20251126 0 0.7127 0.73 0.7038 0.7231 26369 10.8465 up up correct
ASRV.US AmeriServ Financial Inc 20251126 0 3.11 3.22 3.09 3.09 33578 3.0619 down down correct
ASTC.US Astrotech Corporation 20251126 0 3.1 3.29 3.0901 3.25 11812 3.25 up up correct
ASTE.US Astec Industries Inc 20251126 0 43.72 44.52 43.241 44 240787 44 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251126 0 3.64 3.98 3.58 3.9 1817447 3.9 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251126 0 0.113 0.1525 0.113 0.1492 148088 0.1492 up up correct
ASTS.US AST SpaceMobile Inc 20251126 0 56.405 57.48 55.51 55.52 5989775 55.52 down down correct
ASUR.US Asure Software Inc 20251126 0 7.99 8.09 7.985 8.05 59362 8.05 up up correct
ASYS.US Amtech Systems Inc 20251126 0 7.56 7.9 7.49 7.74 82500 7.74 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251126 0 3.77 3.8 3.69 3.75 2338084 3.75 down down correct
ATEC.US Alphatec Holdings Inc 20251126 0 21.96 22.66 21.68 22.59 2478680 22.59 up up correct
ATER.US Aterian Inc 20251126 0 0.726 0.726 0.7 0.702 84400 0.702 down down correct
ATEX.US Anterix Inc 20251126 0 20.55 21 20.15 20.49 175279 20.49 down down correct
ATHA.US Athira Pharma Inc 20251126 0 4.3776 4.8129 4.3776 4.52 15560 4.52 up up correct
ATHE.US Alterity Therapeutics Limited 20251126 0 3.48 3.78 3.48 3.78 24898 3.78 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20251126 0 57.41 60 57.12 59.12 87884 59.12 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251126 0 24.82 24.84 24.81 24.84 8100 24.4584 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251126 0 23.88 23.985 23.702 23.985 17700 23.0578 up up correct
ATLO.US Ames National Corporation 20251126 0 21.7 21.9 21.69 21.86 18495 21.4724 up up correct
ATMH.US All Things Mobile Analytic Inc 20251126 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251126 0 21.07 21.1751 20.72 20.91 62393 20.665 down down correct
ATOM.US Atomera Incorporated 20251126 0 2.42 2.4375 2.29 2.38 412270 2.38 down down correct
ATOS.US Atossa Therapeutics Inc 20251126 0 0.775 0.8073 0.7718 0.7798 41904 11.697 up up correct
ATRA.US Atara Biotherapeutics Inc 20251126 0 14.61 15.28 14.61 14.86 63000 14.86 up up correct
ATRC.US AtriCure Inc 20251126 0 38.35 38.9 35.505 36.03 677169 36.03 down down correct
ATRO.US Astronics Corporation 20251126 0 51.97 54.95 51.6 54.63 722000 54.63 up up correct
ATXI.US Avenue Therapeutics Inc 20251126 0 0.7873 0.87 0.7601 0.8689 8517 0.8689 up up correct
ATXS.US Astria Therapeutics Inc 20251126 0 12.37 12.635 12.31 12.6 1219622 12.6 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251126 0 34 34.43 33.97 34.03 1469267 33.7176 up up correct
AUBN.US Auburn National Bancorporation Inc 20251126 0 25.535 25.535 24.12 24.12 1246 23.8797 down down correct
AUDC.US AudioCodes Ltd 20251126 0 8.76 8.98 8.73 8.89 140574 8.6461 up up correct
AUID.US Ipsidy Inc. Common Stock 20251126 0 1.23 1.34 1.18 1.31 799096 1.31 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251126 0 16.25 16.48 16.14 16.37 1412700 16.37 up up correct
AUR.US Aurora Innovation Inc 20251126 0 4.09 4.155 4.015 4.05 13291100 4.05 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251126 0 6.31 6.595 6.2 6.38 317017 6.38 up up correct
AUROW.US Aurora Innovation Inc 20251126 0 0.295 0.32 0.2801 0.2801 24385 0.2801 down up incorrect
AUTL.US Autolus Therapeutics plc 20251126 0 1.38 1.4 1.32 1.37 2602857 1.37 down up incorrect
AUUD.US Auddia Inc 20251126 0 0.94 0.968 0.93 0.967 32800 0.967 up up correct
AUUDW.US Auddia Inc 20251126 0 0.023 0.026 0.023 0.026 10861 0.026 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251126 0 9.275 9.33 9.19 9.27 1736034 9.27 down up incorrect
AVAV.US AeroVironment Inc 20251126 0 283.52 283.95 273.52 279.19 566410 279.19 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20251126 0 22.9 23 21.18 21.4 8914307 21.4 down down correct
AVGO.US Broadcom Inc 20251126 0 385.55 399.87 383.26 397.57 28693010 396.8107 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251126 0 3.01 3.07 3.01 3.05 199393 3.05 up up correct
AVNW.US Aviat Networks Inc 20251126 0 21.4 22.3526 21.4 21.71 187770 21.71 up up correct
AVO.US Mission Produce Inc 20251126 0 11.76 11.99 11.76 11.92 209969 11.92 up up correct
AVPT.US Avepoint Inc 20251126 0 12.86 12.945 12.64 12.89 1856500 12.89 up up correct
AVT.US Avnet Inc 20251126 0 47.19 47.64 46.89 47.23 536100 46.6297 up up correct
AVTX.US Avalo Therapeutics Inc 20251126 0 19.12 19.13 18.39 18.55 117997 18.55 down down correct
AVXL.US Anavex Life Sciences Corp 20251126 0 3.55 3.915 3.461 3.86 3767700 3.86 up up correct
AWRE.US Aware Inc 20251126 0 2.1476 2.22 2.1476 2.19 26392 2.19 up up correct
AXGN.US AxoGen Inc 20251126 0 28.26 28.72 28 28.55 386100 28.55 up up correct
AXON.US Axon Enterprise Inc 20251126 0 533.59 537.67 527.22 533.17 444900 533.17 down up incorrect
AXSM.US Axsome Therapeutics Inc 20251126 0 150.01 152 147.973 150.98 541300 150.98 up down incorrect
AXTI.US AXT Inc 20251126 0 9.34 10.46 9.29 10.45 2150170 10.45 up up correct
AYTU.US Aytu Biopharma Inc 20251126 0 2.15 2.15 2.1 2.1 28381 2.1 down down correct
AZN.US AstraZeneca PLC 20251126 0 93 94.02 92.84 93.32 2328000 184.6969 up up correct
BAC.US PQ 20251126 0 17.47 17.51 17.36 17.51 117310 17.2496 up down incorrect
BAND.US Bandwidth Inc 20251126 0 14.3 14.45 14.14 14.26 160273 14.26 down up incorrect
BANF.US BancFirst Corporation 20251126 0 112.47 113.88 111.225 111.61 180716 111.1039 down down correct
BANR.US Banner Corporation 20251126 0 64.24 64.71 63.72 63.83 290430 63.3241 down up incorrect
BANX.US StoneCastle Financial Corp 20251126 0 21.53 21.75 21.48 21.73 5400 20.5208 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20251126 0 3.43 3.5 3.15 3.44 71084 3.44 up down incorrect
BATRA.US The Liberty Braves Group 20251126 0 42.75 43.32 42.75 43.29 47000 43.29 up up correct
BATRK.US The Liberty Braves Group 20251126 0 38.68 39.37 38.59 39.34 220000 39.34 up up correct
BBBY.US Bed Bath & Beyond Inc 20251126 0 5.64 6.01 5.57 5.84 1812300 5.84 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251126 0 6.08 6.34 6.08 6.29 81250 6.29 up up correct
BBGI.US Beasley Broadcast Group Inc 20251126 0 4.2 4.42 4 4.38 6290 4.38 up up correct
BBIG.US Vinco Ventures Inc 20251126 0 0.004 0.004 0.004 0.004 2314 0.004
BBIO.US BridgeBio Pharma Inc 20251126 0 70.98 72.26 70.1 71.72 1744600 71.72 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251126 0 1.46 1.61 1.42 1.42 74300 1.42 down down correct
BBSI.US Barrett Business Services Inc 20251126 0 35.28 35.645 34.91 35.31 142726 35.31 up up correct
BCAB.US BioAtla Inc 20251126 0 0.84 0.8894 0.82 0.8507 587593 0.8507 up up correct
BCBP.US BCB Bancorp Inc 20251126 0 8.01 8.0599 7.85 8 115425 7.9238 down down correct
BCDA.US BioCardia Inc 20251126 0 1.415 1.45 1.415 1.43 94652 1.43 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251126 0 0.6398 0.64 0.593 0.6185 24590 0.6185 down down correct
BCML.US BayCom Corp 20251126 0 29.45 30.06 29.065 29.54 17733 29.2543 up up correct
BCOR.US Blucora Inc 20251126 0 26.955 27.425 26.955 27.425 3400 26.6223 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251126 0 10.85 10.92 10.85 10.92 201 10.92 up up correct
BCPC.US Balchem Corporation 20251126 0 155.89 158.68 155.89 156.52 241114 155.5629 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251126 0 6.85 7.14 6.81 7.1 3731150 7.1 up up correct
BCTX.US BriaCell Therapeutics Corp 20251126 0 9.95 10.48 9.75 10.29 52545 10.29 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251126 0 0.0391 0.042 0.0362 0.042 15578 0.042 up up correct
BCYC.US Bicycle Therapeutics plc 20251126 0 6.83 7.36 6.76 7.31 315911 7.31 up up correct
BDSX.US Biodesix Inc 20251126 0 7.795 7.98 7.45 7.87 37432 7.87 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251126 0 3.81 3.86 3.755 3.78 845219 3.78 down down correct
BEAM.US Beam Therapeutics Inc 20251126 0 24.97 25.26 24.38 25.03 1367976 25.03 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251126 0 0.59 0.65 0.5664 0.6037 8115239 0.6037 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20251126 0 0.0864 0.0996 0.075 0.0989 35742 0.0989 up down incorrect
BEEM.US Beam Global 20251126 0 1.67 1.822 1.65 1.81 185600 1.81 up up correct
BELFA.US Bel Fuse Inc 20251126 0 128.1 129.815 127.5 129.15 11720 129.1058 up up correct
BELFB.US Bel Fuse Inc 20251126 0 150.41 155.39 149.52 152.69 108561 152.6346 up up correct
BFC.US Bank First Corporation 20251126 0 125.4 127.01 124.62 125.43 58186 124.9939 up up correct
BFIN.US BankFinancial Corporation 20251126 0 11.79 11.93 11.76 11.8 35069 11.8 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251126 0 0.78 0.801 0.7641 0.7885 71377 0.7885 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20251126 0 0.0714 0.0714 0.0714 0.0714 6 0.0714
BFST.US Business First Bancshares Inc 20251126 0 26.4 26.6516 26.075 26.25 124469 26.1142 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251126 0 1.364 1.37 1.33 1.35 35547 1.35 down down correct
BHF.US Brighthouse Financial Inc 20251126 0 65.67 65.68 65 65.41 1326868 65.41 down down correct
BHFAL.US Brighthouse Financial Inc 20251126 0 17.175 17.3 17.15 17.17 25815 16.4241 down down correct
BHFAM.US Brighthouse Financial Inc 20251126 0 11.53 11.77 11.42 11.655 37900 11.358 up up correct
BHFAN.US Brighthouse Financial Inc 20251126 0 13.14 13.27 13.08 13.18 115900 12.8391 up up correct
BHFAO.US Brighthouse Financial Inc 20251126 0 16.58 16.65 16.52 16.65 39800 16.2109 up up correct
BHFAP.US Brighthouse Financial Inc 20251126 0 16.19 16.34 16.04 16.22 87900 15.7906 up up correct
BIDU.US Baidu Inc 20251126 0 117.5 118.4 113.6 116.34 2789300 116.34 down down correct
BIIB.US Biogen Inc 20251126 0 181.96 183.93 180.76 181.94 1482900 181.94 down down correct
BILI.US Bilibili Inc 20251126 0 26.54 26.77 26.2 26.41 1231825 26.41 down down correct
BIMI.US BIMI International Medical Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 140 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251126 0 1.54 1.64 1.53 1.62 505818 1.62 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251126 0 5.05 5.27 4.9 5 76056 5 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251126 0 2.845 3.13 2.735 3.1 89581900 3.1 up up correct
BIVI.US BioVie Inc 20251126 0 1.37 1.47 1.3674 1.45 64545 1.45 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251126 0 1.401 1.45 1.4 1.45 5050 5.8 up up correct
BJRI.US BJ's Restaurants Inc 20251126 0 37.97 38.97 37.97 38.62 524495 38.62 up up correct
BKNG.US Booking Holdings Inc 20251126 0 4899.6299 4950 4889.3599 4911.8501 283700 4891.3122 up up correct
BKR.US Baker Hughes Company 20251126 0 49.72 50.35 49.48 49.53 5567500 49.3439 down up incorrect
BKSC.US Bank of South Carolina Corporation 20251126 0 15.77 15.8298 15.77 15.77 2430 15.5426
BKYI.US BIO 20251126 0 0.7878 0.8289 0.7821 0.8219 279703 0.8219 up up correct
BL.US BlackLine Inc 20251126 0 57.36 58.06 57.18 57.35 632054 57.35 down down correct
BLBD.US Blue Bird Corporation 20251126 0 51.57 53 51.3571 52.74 434813 52.74 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20251126 0 6.74 6.87 6.33 6.38 33800 6.38 down up incorrect
BLDP.US Ballard Power Systems Inc 20251126 0 2.7 2.8 2.6611 2.78 3896223 2.78 up up correct
BLFS.US BioLife Solutions Inc 20251126 0 26.76 27.24 26.39 26.68 382602 26.68 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251126 0 11.39 11.56 11.35 11.42 258189 11.42 up up correct
BLIN.US Bridgeline Digital Inc 20251126 0 0.95 1 0.9222 0.9749 30904 0.9749 up up correct
BLKB.US Blackbaud Inc 20251126 0 56.17 57.08 55.835 56.86 280608 56.86 up up correct
BLMN.US Bloomin' Brands Inc 20251126 0 6.85 7.22 6.83 7.14 2088845 7.14 up up correct
BLNK.US Blink Charging Co 20251126 0 1.27 1.32 1.25 1.28 1566349 1.28 up up correct
BLRX.US BioLineRx Ltd 20251126 0 3.54 3.58 3.36 3.45 19800 3.45 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251126 0 4.62 4.68 4.5 4.64 626737 4.64 up up correct
BMBL.US Bumble Inc 20251126 0 3.53 3.57 3.46 3.53 2400268 3.53
BMEA.US Biomea Fusion Inc 20251126 0 1.05 1.0999 1.02 1.07 1019012 1.07 up down incorrect
BMRA.US Biomerica Inc 20251126 0 2.35 2.38 2.32 2.32 5291 2.32 down down correct
BMRC.US Bank of Marin Bancorp 20251126 0 26.91 27.335 26.86 27.05 173285 26.8048 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251126 0 56.26 56.39 54.51 55.52 3576418 55.52 down down correct
BNGO.US Bionano Genomics Inc 20251126 0 1.74 1.83 1.65 1.81 283200 1.81 up up correct
BNR.US Burning Rock Biotech Limited 20251126 0 19.99 23.4533 19.99 21.34 64033 21.34 up up correct
BNTC.US Benitec Biopharma Inc 20251126 0 12.86 13.09 12.65 13.015 225505 13.015 up up correct
BNTX.US BioNTech SE 20251126 0 99.645 102.9 98.72 102.7 1046200 102.7 up up correct
BOKF.US BOK Financial Corporation 20251126 0 112.86 114.76 112.505 113.54 281181 113.0038 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251126 0 5.08 5.09 4.92 4.95 14946 4.95 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251126 0 1.82 1.89 1.82 1.88 47844 1.88 up up correct
BOOM.US DMC Global Inc 20251126 0 6.12 6.19 6.06 6.09 156836 6.09 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251126 0 4.78 4.83 4.65 4.71 107400 4.71 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251126 0 17.24 18.13 16.9701 17.01 3583 16.928 down down correct
BOXL.US Boxlight Corporation 20251126 0 0.87 0.95 0.87 0.907 18808 5.442 up up correct
BPOP.US Popular Inc 20251126 0 114.34 115.96 113.76 114.54 534368 113.8064 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251126 0 25.52 25.52 24.8 25.03 70868 24.6526 down down correct
BPRN.US The Bank of Princeton 20251126 0 34 35 33.75 34.51 17919 34.1908 up up correct
BPTH.US Bio 20251126 0 0.07 0.08 0.07 0.07 43400 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251126 0 15.59 15.67 15.51 15.55 12700 14.7879 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20251126 0 13.524 13.695 13.524 13.615 11200 12.9243 up up correct
BPYPO.US Brookfield Property Partners L.P 20251126 0 14.56 14.7 14.44 14.6 19800 13.8407 up up correct
BPYPP.US Brookfield Property Partners L.P 20251126 0 14.968 15.04 14.9 15.01 9500 14.2566 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251126 0 2.15 2.18 2.11 2.15 70946 2.15
BRID.US Bridgford Foods Corporation 20251126 0 7.8 7.8 7.48 7.52 1000 7.52 down down correct
BRKR.US Bruker Corporation 20251126 0 49.46 49.46 47.94 49.03 2520355 48.979 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251126 0 1.8 1.93 1.8 1.86 68722 1.86 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251126 0 1.08 1.11 1.045 1.1 29717 1.1 up down incorrect
BRY.US Berry Corporation 20251126 0 3.26 3.37 3.26 3.32 581956 3.32 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251126 0 28.06 28.55 27.9 28.32 838100 28.32 up up correct
BSBK.US Bogota Financial Corp 20251126 0 8.5756 8.5919 8.4 8.4 4842 8.4 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251126 0 15.57 15.885 15.57 15.79 15050 15.5951 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251126 0 0.004 0.005 0.004 0.004 1128800 0.004
BSRR.US Sierra Bancorp 20251126 0 30.9 31.47 30.85 31.11 38134 30.8965 up up correct
BSVN.US Bank7 Corp 20251126 0 41.65 42.17 41.61 42 8057 41.7412 up up correct
BSY.US Bentley Systems Incorporated 20251126 0 41.32 41.61 40.8 41.12 1302700 41.0525 down down correct
BTAI.US BioXcel Therapeutics Inc 20251126 0 1.94 2.14 1.93 2.08 652832 2.08 up up correct
BTBD.US BT Brands Inc. Common Stock 20251126 0 1.44 1.6031 1.44 1.56 53099 1.56 up up correct
BTBT.US Bit Digital Inc 20251126 0 2.27 2.35 2.18 2.32 39172400 2.32 up up correct
BTCS.US BTCS Inc. Common Stock 20251126 0 3.09 3.165 2.99 3.09 824586 3.09
BTCY.US Biotricity Inc. Common Stock 20251126 0 0.575 0.575 0.5001 0.5001 13489 0.5001 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251126 0 6.59 6.74 6.59 6.72 1101200 6.5618 up up correct
BUSE.US First Busey Corporation 20251126 0 23.79 23.95 23.71 23.76 598488 23.5197 down down correct
BVS.US Bioventus Inc 20251126 0 7.76 7.76 7.3 7.65 335575 7.65 down down correct
BWAY.US BrainsWay Ltd 20251126 0 15.68 15.975 15.23 15.83 143600 7.915 up up correct
BWB.US Bridgewater Bancshares Inc 20251126 0 17.44 17.67 17.37 17.52 60769 17.52 up up correct
BWEN.US Broadwind Inc 20251126 0 2.8 3.2394 2.785 3.07 899264 3.07 up up correct
BWFG.US Bankwell Financial Group Inc 20251126 0 45.97 46.18 45.38 45.98 23276 45.7957 up up correct
BWMN.US Bowman Consulting Group Ltd 20251126 0 34.85 36.07 34.37 36.05 116164 36.05 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251126 0 14.45 14.45 14.23 14.23 14700 14.23 down down correct
BYFC.US Broadway Financial Corporation 20251126 0 6.31 6.52 6.31 6.36 3007 6.36 up up correct
BYND.US Beyond Meat Inc 20251126 0 0.8675 1.05 0.8641 1.02 172661297 1.02 up up correct
BYRN.US Byrna Technologies Inc 20251126 0 17.57 17.89 17.38 17.79 185973 17.79 up up correct
BYSI.US BeyondSpring Inc 20251126 0 1.97 2.2142 1.96 2.09 54331 2.09 up up correct
BZ.US Kanzhun Ltd ADR 20251126 0 21.8 22.16 21.58 21.92 2318658 21.92 up up correct
BZUN.US Baozun Inc 20251126 0 2.8 2.84 2.74 2.77 170400 2.77 down down correct
CAAS.US China Automotive Systems Inc 20251126 0 4.07 4.1132 4.07 4.0803 19525 4.0803 up up correct
CABA.US Cabaletta Bio Inc 20251126 0 2.22 2.45 2.1801 2.37 3153445 2.37 up up correct
CAC.US Camden National Corporation 20251126 0 41.28 41.52 40.22 40.54 153627 40.161 down down correct
CACC.US Credit Acceptance Corporation 20251126 0 448.23 456.79 445.07 450.57 76716 450.57 up up correct
CADCX.US CADCX 20251126 0 24.81 24.81 24.81 24.81 0 24.3532
CADE.US PA 20251126 0 21.5 21.5 21.5 21.5 803 21.1543
CADEX.US CADEX 20251126 0 24.93 24.93 24.93 24.93 0 24.2622
CADFX.US CION Ares Diversified Credit Fund W 20251126 0 25.2 25.2 25.2 25.2 0 24.6935
CADL.US Candel Therapeutics Inc. Common Stock 20251126 0 4.48 4.66 4.42 4.62 969925 4.62 up up correct
CADSX.US CADSX 20251126 0 25.05 25.05 25.05 25.05 0 24.5663
CADUX.US CADUX 20251126 0 25.17 25.17 25.17 25.17 0 24.6337
CADWX.US CADWX 20251126 0 25.01 25.01 25.01 25.01 0 24.5065
CAKE.US The Cheesecake Factory Incorporated 20251126 0 46.86 47.96 46.86 47.74 1269200 47.5146 up down incorrect
CALA.US Calithera Biosciences Inc 20251126 0 0.0002 0.0002 0.0002 0.0002 1015 0.0002
CALM.US Cal 20251126 0 84.02 84.82 82.82 82.99 901757 82.2753 down down correct
CAMP.US CalAmp Corp 20251126 0 3.47 3.71 3.399 3.62 59100 3.62 up up correct
CAMT.US Camtek Ltd 20251126 0 104.41 107.12 103.39 104.26 504417 104.26 down down correct
CAN.US Canaan Inc 20251126 0 0.919 0.945 0.888 0.92 22274200 0.92 up up correct
CAPR.US Capricor Therapeutics Inc 20251126 0 4.66 5.2 4.6344 5.19 2487033 5.19 up up correct
CAR.US Avis Budget Group Inc 20251126 0 135.1 136.79 132.79 133.95 400000 133.95 down down correct
CARE.US Carter Bankshares Inc 20251126 0 18.23 18.4799 18.2 18.34 80191 18.34 up up correct
CARG.US CarGurus Inc 20251126 0 35.88 36.25 35.785 35.89 954358 35.89 up up correct
CARV.US Carver Bancorp Inc 20251126 0 1.53 1.68 1.53 1.64 31173 1.64 up down incorrect
CASH.US Meta Financial Group Inc 20251126 0 71.1 71.58 71.01 71.48 179871 71.4311 up up correct
CASI.US CASI Pharmaceuticals Inc 20251126 0 1.135 1.17 1.01 1.01 36715 1.01 down down correct
CASS.US Cass Information Systems Inc 20251126 0 41.97 42.475 41.38 41.98 90585 41.3724 up down incorrect
CASY.US Casey's General Stores Inc 20251126 0 565.63 572.75 563.51 571.18 245509 570.6474 up down incorrect
CATY.US Cathay General Bancorp 20251126 0 49.15 49.72 49.01 49.13 644400 48.4326 down down correct
CBAN.US Colony Bankcorp Inc 20251126 0 17.03 17.18 17 17 43160 16.9017 down down correct
CBAT.US CBAK Energy Technology Inc 20251126 0 0.8888 0.918 0.8888 0.9 94115 0.9 up up correct
CBFV.US CB Financial Services Inc 20251126 0 34.88 35.095 34.65 34.9 8109 34.6373 up up correct
CBIO.US Catalyst Biosciences Inc 20251126 0 14.25 15.395 14.07 15.08 34612 15.08 up up correct
CBNK.US Capital Bancorp Inc 20251126 0 28.06 28.55 26.4001 28.14 61477 28.0371 up up correct
CBOE.US Cboe Global Markets Inc 20251126 0 258.19 259.2 255.98 258.12 529400 256.766 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251126 0 28.02 29.25 28.02 28.78 1309512 28.584 up up correct
CBSH.US Commerce Bancshares Inc 20251126 0 53.79 54.47 53.7401 53.76 1400910 50.6697 down down correct
CCAP.US Crescent Capital BDC Inc 20251126 0 14.16 14.39 14.05 14.28 227800 13.8681 up up correct
CCB.US Coastal Financial Corporation 20251126 0 108 111.99 108 111.62 148833 111.62 up up correct
CCBG.US Capital City Bank Group Inc 20251126 0 42.09 42.5 41.87 42.3 42538 42.0376 up up correct
CCCC.US C4 Therapeutics Inc 20251126 0 2.47 2.71 2.45 2.68 1774900 2.68 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251126 0 20.85 21.08 20.77 21.04 94800 20.4847 up up correct
CCEL.US Cryo 20251126 0 4.31 4.39 4.06 4.06 2800 4.06 down down correct
CCEP.US Coca 20251126 0 91.29 91.61 91.09 91.28 1190894 91.28 down down correct
CCLFX.US CCLFX 20251126 0 10.64 10.64 10.64 10.64 0 10.3595
CCNE.US CNB Financial Corporation 20251126 0 25.81 26.2 25.66 26.17 152923 25.8229 up up correct
CCNEP.US CNB Financial Corporation 20251126 0 24.25 24.57 24.25 24.35 8800 23.9217 up up correct
CCOI.US Cogent Communications Holdings Inc 20251126 0 17.93 19.5 17.84 19 1970600 18.9833 up up correct
CCRN.US Cross Country Healthcare Inc 20251126 0 10.82 10.99 10.6 10.67 279230 10.67 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251126 0 21.6 22.175 21.365 22.12 214505 22.12 up up correct
CD.US Chindata Group Holdings Limited 20251126 0 9.94 10.66 8.86 8.99 196100 8.99 down up incorrect
CDLX.US Cardlytics Inc 20251126 0 1.2 1.24 1.14 1.23 646686 1.23 up up correct
CDNA.US CareDx Inc 20251126 0 17.72 18.06 17.5001 17.81 565288 17.81 up up correct
CDNS.US Cadence Design Systems Inc 20251126 0 307.05 308.18 304.029 306.35 1396721 306.35 down down correct
CDTX.US Cidara Therapeutics Inc 20251126 0 219.9 219.98 219.51 219.75 693234 219.75 down down correct
CDW.US CDW Corporation 20251126 0 143.23 145.39 142.39 144.4 1143700 143.6753 up up correct
CDXS.US Codexis Inc 20251126 0 1.65 1.77 1.65 1.74 914699 1.74 up up correct
CDZI.US Cadiz Inc 20251126 0 5.5 5.56 5.4201 5.44 799003 5.44 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251126 0 19.78 20.15 19.6 19.6 17700 19.0494 down up incorrect
CEDAX.US CEDAX 20251126 0 21.71 21.71 21.71 21.71 0 20.9169
CEDTX.US CEDTX 20251126 0 21.56 21.56 21.56 21.56 0 20.7957
CELC.US Celcuity Inc 20251126 0 100 101.36 97.74 100.35 852151 100.35 up down incorrect
CELH.US Celsius Holdings Inc 20251126 0 40.54 41.86 40.39 40.78 5327200 40.78 up up correct
CELU.US Celularity Inc 20251126 0 1.97 2.01 1.95 1.98 15988 1.98 up up correct
CELUW.US Celularity Inc 20251126 0 0.0195 0.0247 0.019 0.0247 22719 0.0247 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251126 0 0.09 0.0901 0.09 0.09 5216 0.09
CENT.US Central Garden & Pet Company 20251126 0 34.15 34.695 33.94 34.21 167999 34.21 up up correct
CENTA.US Central Garden & Pet Company 20251126 0 30.71 31.46 30.5736 30.98 870650 30.98 up up correct
CENX.US Century Aluminum Company 20251126 0 28.78 29 28.345 28.75 1424893 28.75 down down correct
CERS.US Cerus Corporation 20251126 0 1.77 1.77 1.69 1.76 1107584 1.76 down down correct
CERT.US Certara Inc 20251126 0 9.12 9.28 9.01 9.14 1925021 9.14 up up correct
CETX.US Cemtrex Inc 20251126 0 2.95 3.09 2.86 2.97 114200 2.97 up up correct
CETXP.US Cemtrex Inc 20251126 0 0.25 0.3299 0.25 0.3299 5283 0.3299 up down incorrect
CEVA.US CEVA Inc 20251126 0 20.3 20.88 20.145 20.61 481728 20.61 up down incorrect
CFBK.US CF Bankshares Inc 20251126 0 24.09 24.1 23.87 23.88 17800 23.8004 down down correct
CFFI.US C&F Financial Corporation 20251126 0 69.09 69.95 69.09 69.87 4640 69.4324 up up correct
CFFN.US Capitol Federal Financial Inc 20251126 0 6.63 6.7 6.595 6.64 1231520 6.5273 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251126 0 21.83 22.155 21.58 21.83 4071600 21.83
CG.US The Carlyle Group Inc 20251126 0 52.83 54.01 52.6 53.5 1842793 53.1561 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251126 0 17.56 17.64 17.54 17.63 17500 17.3403 up up correct
CGBD.US TCG BDC Inc 20251126 0 12.41 12.61 12.41 12.53 312709 12.1357 up up correct
CGC.US Canopy Growth Corporation 20251126 0 1.185 1.24 1.17 1.21 17639300 1.21 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251126 0 22.42 22.42 22.42 22.42 0 22.0295
CGEM.US Cullinan Oncology Inc 20251126 0 12.01 12.2 11.4347 11.74 1317081 11.74 down down correct
CGEN.US Compugen Ltd 20251126 0 1.6 1.6 1.56 1.59 204955 1.59 down down correct
CGNT.US Cognyte Software Ltd 20251126 0 8.24 8.34 8.2 8.31 196689 8.31 up down incorrect
CGNX.US Cognex Corporation 20251126 0 37.76 38.69 37.72 38.21 1487100 38.1534 up down incorrect
CGO.US Calamos Global Total Return Fund 20251126 0 11.12 11.22 11.11 11.18 17800 10.9548 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251126 0 1.48 1.67 1.48 1.65 1064499 1.65 up up correct
CHCI.US Comstock Holding Companies Inc 20251126 0 13.81 14.08 13.49 13.57 28774 13.57 down down correct
CHCO.US City Holding Company 20251126 0 122.36 123.995 121.92 121.96 141152 121.0969 down down correct
CHDN.US Churchill Downs Incorporated 20251126 0 107.61 110.6 107.52 108.33 845381 107.9111 up up correct
CHEF.US The Chefs' Warehouse Inc 20251126 0 62.22 63.36 61.82 61.99 480433 61.99 down up incorrect
CHEK.US Check 20251126 0 1.57 1.6747 1.5 1.61 58966 1.61 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251126 0 10.71 10.87 10.65 10.84 186500 10.5623 up up correct
CHKP.US Check Point Software Technologies Ltd 20251126 0 186.33 188 182.06 184.34 626781 184.34 down down correct
CHMG.US Chemung Financial Corporation 20251126 0 52.445 53.015 52.17 52.17 6573 51.8772 down down correct
CHNR.US China Natural Resources Inc 20251126 0 3.55 3.74 3.55 3.59 25249 3.59 up down incorrect
CHRS.US Coherus BioSciences Inc 20251126 0 1.27 1.3191 1.25 1.31 972847 1.31 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251126 0 156.63 160.27 156.63 159.54 892900 158.3624 up down incorrect
CHSCL.US CHS Inc 20251126 0 25.5 25.55 25.5 25.53 33733 25.0657 up down incorrect
CHSCM.US CHS Inc 20251126 0 24.97 25.04 24.94 24.9599 25719 24.539 down up incorrect
CHSCN.US CHS Inc 20251126 0 25.1 25.2199 25.1 25.11 22937 24.6693 up up correct
CHSCO.US CHS Inc 20251126 0 26.34 26.5699 26.34 26.37 4231 25.8802 up up correct
CHSCP.US CHS Inc 20251126 0 27.72 27.92 27.715 27.82 8555 27.3288 up up correct
CHTR.US Charter Communications Inc 20251126 0 200.44 200.76 198.64 199.81 1416400 199.81 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251126 0 7.28 7.34 7.22 7.29 131400 7.1484 up up correct
CHY.US Calamos Convertible and High Income Fund 20251126 0 11.34 11.44 11.26 11.43 172400 11.1403 up down incorrect
CIFR.US Cipher Mining Inc 20251126 0 18.5 19.65 17.585 19.15 57090392 19.15 up up correct
CIFRW.US Cipher Mining Inc 20251126 0 5.01 5.26 4.71 5.13 2258090 5.1175 up up correct
CIGI.US Colliers International Group Inc 20251126 0 141.555 145.75 141.555 144.17 209209 144.0256 up up correct
CINF.US Cincinnati Financial Corporation 20251126 0 168.26 169.86 167.96 168.48 718000 167.6038 up up correct
CIVB.US Civista Bancshares Inc 20251126 0 22.75 22.87 22.52 22.8 77240 22.635 up up correct
CIZN.US Citizens Holding Company 20251126 0 7 7 7 7 0 7
CLAR.US Clarus Corporation 20251126 0 3.52 3.6 3.51 3.58 88368 3.58 up up correct
CLBK.US Columbia Financial Inc 20251126 0 15.99 16.29 15.89 15.91 87841 15.91 down down correct
CLBT.US Cellebrite DI 20251126 0 16.81 16.95 16.6 16.83 1006600 16.83 up up correct
CLDX.US Celldex Therapeutics Inc 20251126 0 26.27 26.82 26.02 26.79 462100 26.79 up up correct
CLFD.US Clearfield Inc 20251126 0 29.29 30.75 28.29 28.47 260424 28.47 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20251126 0 2.05 2.23 1.92 2.23 50588 2.23 up down incorrect
CLIR.US ClearSign Technologies Corporation 20251126 0 0.75 0.75 0.731 0.74 61358 0.74 down down correct
CLLS.US Cellectis S.A 20251126 0 5.04 5.1499 4.9 5.04 122182 5.04
CLMT.US Calumet Specialty Products Partners L.P 20251126 0 18.9 19.275 18.9 19.03 602644 19.03 up up correct
CLNE.US Clean Energy Fuels Corp 20251126 0 2.11 2.15 2.0973 2.15 1139906 2.15 up up correct
CLNN.US Clene Inc 20251126 0 9.51 10.26 9.01 10.15 54047 10.15 up up correct
CLNNW.US Clene Inc 20251126 0 0.0053 0.007 0.0053 0.007 1334 0.007 up up correct
CLOV.US Clover Health Investments Corp 20251126 0 2.43 2.45 2.39 2.45 3989881 2.45 up up correct
CLPS.US CLPS Incorporation 20251126 0 0.9255 0.98 0.9152 0.945 23470 0.945 up up correct
CLPT.US ClearPoint Neuro Inc 20251126 0 14.6 14.71 14.2 14.44 379309 14.44 down down correct
CLRB.US Cellectar Biosciences Inc 20251126 0 3.13 3.57 3.1 3.45 87761 3.45 up up correct
CLRO.US ClearOne Inc 20251126 0 4.63 4.88 4.585 4.68 3619 4.68 up up correct
CLSD.US Clearside Biomedical Inc 20251126 0 0.586 0.6392 0.5501 0.5613 648463 0.5613 down down correct
CLSK.US CleanSpark Inc 20251126 0 12.285 13.58 11.9 13.45 70374000 13.45 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20251126 0 15 15.05 15 15.02 2469 15.02 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20251126 0 0.025 0.025 0.025 0.025 6773 0.025
CLWT.US Euro Tech Holdings Company Limited 20251126 0 1.0864 1.15 1.0535 1.07 55423 1.07 down down correct
CMBM.US Cambium Networks Corporation 20251126 0 1.98 2.2 1.97 2.1 986145 2.1 up up correct
CMCO.US Columbus McKinnon Corporation 20251126 0 15.92 16.55 15.92 16.53 199598 16.4754 up up correct
CMCSA.US Comcast Corporation 20251126 0 26.7593 26.7852 26.4934 26.5593 24225471 24.6032 down down correct
CMCT.US CIM Commercial Trust Corporation 20251126 0 3.02 4.05 2.96 3.3 1251000 3.3 up up correct
CME.US CME Group Inc 20251126 0 278.01 281.97 277.135 280.87 1439729 279.5812 up up correct
CMLS.US Cumulus Media Inc 20251126 0 0.0978 0.1197 0.0978 0.102 61721 0.102 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251126 0 2.41 2.61 2.41 2.53 81400 2.53 up down incorrect
CMPR.US Cimpress plc 20251126 0 70.04 70.335 67.78 68.88 190501 68.88 down down correct
CMPS.US COMPASS Pathways plc 20251126 0 5.23 5.28 5.095 5.23 1077384 5.23
CMPX.US Compass Therapeutics Inc. Common Stock 20251126 0 5.09 5.395 4.96 5.39 3183103 5.39 up up correct
CMTL.US Comtech Telecommunications Corp 20251126 0 3.14 3.15 3 3.03 143939 3.03 down down correct
CNDT.US Conduent Incorporated 20251126 0 1.87 1.94 1.86 1.92 888460 1.92 up up correct
CNET.US ZW Data Action Technologies Inc 20251126 0 1.48 1.59 1.48 1.55 6300 1.55 up up correct
CNEY.US CN Energy Group. Inc 20251126 0 1.46 1.48 1.38 1.39 44129 1.39 down down correct
CNOB.US ConnectOne Bancorp Inc 20251126 0 25.32 25.7 25 25.49 284900 25.3232 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251126 0 23.98 23.98 23.98 23.98 400 23.663
CNRLX.US CNRLX 20251126 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251126 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251126 0 6.94 7.657 6.62 6.74 12500 6.74 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251126 0 29.27 29.99 28.53 28.98 2206900 28.98 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251126 0 2.81 2.88 2.7 2.83 584575 2.83 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251126 0 1.12 1.165 1.082 1.13 932145 1.13 up up correct
CNTY.US Century Casinos Inc 20251126 0 1.5 1.5 1.425 1.44 153519 1.44 down down correct
CNXC.US Concentrix Corporation 20251126 0 35.74 36.02 35.265 35.51 748400 35.179 down down correct
CNXN.US PC Connection Inc 20251126 0 58.39 58.91 57.98 58.31 112125 58.1273 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251126 0 52.96 53.975 52.15 53.83 903700 53.83 up up correct
COCP.US Cocrystal Pharma Inc 20251126 0 0.96 1.025 0.96 1.01 80935 1.01 up up correct
CODA.US Coda Octopus Group Inc 20251126 0 8.74 8.855 8.61 8.77 22309 8.77 up down incorrect
CODX.US Co 20251126 0 0.33 0.416 0.328 0.3733 170414 11.199 up down incorrect
COF.US PN 20251126 0 16.47 16.6 16.45 16.5 16431 16.2402 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20251126 0 30.78 30.85 30.5 30.6 104456 30.3218 down down correct
COGT.US Cogent Biosciences Inc 20251126 0 39.72 40.75 39.59 40.39 3157669 40.39 up up correct
COHR.US Coherent Inc 20251126 0 148.47 156.17 147 154 3664300 154 up up correct
COHU.US Cohu Inc 20251126 0 23.61 24.4 23.52 24.04 822901 24.04 up up correct
COIN.US Coinbase Global Inc 20251126 0 256.2 266.6225 253.8432 264.97 9929309 264.97 up up correct
COKE.US Coca 20251126 0 162.85 165.675 162.36 163.91 601521 163.6367 up up correct
COLB.US Columbia Banking System Inc 20251126 0 28.32 28.59 28.32 28.36 2030000 27.6513 up up correct
COLL.US Collegium Pharmaceutical Inc 20251126 0 45.6 46.7 45.33 46.23 522808 46.23 up up correct
COLM.US Columbia Sportswear Company 20251126 0 53.85 54.87 53.77 54.02 574842 54.02 up up correct
COMM.US CommScope Holding Company Inc 20251126 0 19.71 19.99 19.39 19.53 6156532 19.53 down down correct
COMS.US COMSovereign Holding Corp 20251126 0 0.0016 0.0016 0.0016 0.0016 215 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251126 0 23.45 25.186 23.4 25.186 5700 25.0993 up up correct
CORT.US Corcept Therapeutics Incorporated 20251126 0 80.28 81.3 79.245 79.8 761220 79.8 down down correct
COST.US Costco Wholesale Corporation 20251126 0 896.02 912 895.62 908.26 1936200 907.0209 up up correct
CPHC.US Canterbury Park Holding Corporation 20251126 0 15.2 15.25 15.14 15.25 9530 15.1794 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20251126 0 2.155 2.23 2.12 2.21 43719 2.21 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251126 0 0.435 0.46 0.43 0.454 42700 0.454 up up correct
CPRDX.US CPRDX 20251126 0 11.45 11.45 11.45 11.45 0 11.1905
CPREX.US CPREX 20251126 0 11.45 11.45 11.45 11.45 0 11.1837
CPRSX.US CPRSX 20251126 0 11.44 11.44 11.44 11.44 0 11.2032
CPRT.US Copart Inc 20251126 0 39.05 39.22 38.67 38.75 7994800 38.75 down down correct
CPRTX.US CPRTX 20251126 0 11.44 11.44 11.44 11.44 0 11.2021
CPRX.US Catalyst Pharmaceuticals Inc 20251126 0 23.53 23.72 23.01 23.43 1478125 23.43 down down correct
CPSH.US CPS Technologies Corporation 20251126 0 3.27 3.4229 3.27 3.36 57135 3.36 up up correct
CPSS.US Consumer Portfolio Services Inc 20251126 0 8.32 8.41 8.25 8.295 21126 8.295 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251126 0 14.98 15.09 14.91 14.95 61400 14.5311 down up incorrect
CRAI.US CRA International Inc 20251126 0 176.44 178.62 175.13 177.36 68611 177.36 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251126 0 11.44 11.94 11.2 11.88 129336 11.88 up up correct
CRBU.US Caribou Biosciences Inc 20251126 0 1.86 1.895 1.8 1.88 797583 1.88 up up correct
CRCT.US Cricut Inc 20251126 0 4.83 4.86 4.745 4.75 428936 4.6542 down down correct
CRDF.US Cardiff Oncology Inc 20251126 0 2.1 2.37 2.09 2.34 1008100 2.34 up up correct
CRDFX.US CRDFX 20251126 0 22.42 22.42 22.42 22.42 0 21.8091
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251126 0 22.42 22.42 22.42 22.42 0 21.9742
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251126 0 1.02 1.04 1.01 1.03 518256 1.03 up up correct
CRDLX.US CRDLX 20251126 0 22.42 22.42 22.42 22.42 0 22.0027
CRDTX.US Griffin Inst Access Credit Fund CL A 20251126 0 22.43 22.43 22.43 22.43 0 21.9978
CREDX.US CREDX 20251126 0 8.24 8.24 8.24 8.24 0 7.994
CREG.US China Recycling Energy Corporation 20251126 0 1.225 1.3 1.2 1.271 22997 1.271 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251126 0 1 1.1 1 1.1 21155 1.1 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251126 0 11.38 12.37 11.38 12.29 367873 11.3662 up up correct
CREX.US Creative Realities Inc 20251126 0 2.98 3.0226 2.87 2.87 71916 2.87 down down correct
CRIS.US Curis Inc 20251126 0 1.14 1.2917 1.1 1.25 171899 1.25 up up correct
CRKN.US Crown ElectroKinetics Corp 20251126 0 0.101 0.101 0.101 0.101 200 0.101
CRMD.US CorMedix Inc 20251126 0 9.44 9.67 9.3 9.65 2183636 9.65 up up correct
CRMT.US America's Car 20251126 0 23.33 23.65 21.5807 21.83 197450 21.83 down down correct
CRNC.US Cerence Inc 20251126 0 10.34 10.635 10.27 10.44 1068400 10.44 up up correct
CRNT.US Ceragon Networks Ltd 20251126 0 2.01 2.04 1.9801 2.03 288804 2.03 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251126 0 44.51 46.4 44.5 46.03 990620 46.03 up up correct
CRON.US Cronos Group Inc 20251126 0 2.45 2.51 2.45 2.48 1295274 2.48 up up correct
CROX.US Crocs Inc 20251126 0 82.63 85.77 82.23 85.46 922167 85.46 up up correct
CRSP.US CRISPR Therapeutics AG 20251126 0 53.63 53.78 52.3 53.3 2084305 53.3 down down correct
CRSR.US Corsair Gaming Inc 20251126 0 6.13 6.26 6.1 6.14 1066172 6.14 up up correct
CRTD.US Creatd Inc 20251126 0 0.413 0.413 0.413 0.413 0 8.26
CRTO.US Criteo S.A 20251126 0 19.97 20.22 19.67 19.69 469588 19.69 down down correct
CRUS.US Cirrus Logic Inc 20251126 0 118.73 120.71 117.88 119.77 463667 119.77 up up correct
CRVL.US CorVel Corporation 20251126 0 73.91 75.365 73.14 73.29 254146 73.29 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251126 0 8.83 9.32 8.75 9.07 995458 9.07 up up correct
CRWD.US CrowdStrike Holdings Inc 20251126 0 513 515 497 501.54 2213800 501.54 down down correct
CRWS.US Crown Crafts Inc 20251126 0 2.76 2.8 2.74 2.74 94704 2.6625 down down correct
CSBR.US Champions Oncology Inc 20251126 0 6.54 6.61 6.5 6.5 10807 6.5 down up incorrect
CSCO.US Cisco Systems Inc 20251126 0 76.46 76.6 75.34 76.07 15972600 75.6651 down down correct
CSGP.US CoStar Group Inc 20251126 0 68.75 69.12 67.78 67.82 3287376 67.82 down up incorrect
CSGS.US CSG Systems International Inc 20251126 0 78.44 78.825 78.281 78.5 470762 78.1738 up down incorrect
CSIQ.US Canadian Solar Inc 20251126 0 25.25 27.34 24.9005 27.09 2841753 27.09 up up correct
CSPI.US CSP Inc 20251126 0 11.46 11.83 11.19 11.45 27900 11.3849 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251126 0 18.62 18.9159 18.62 18.73 243057 18.3924 up up correct
CSTE.US Caesarstone Ltd 20251126 0 1.22 1.5 1.21 1.36 1288003 1.36 up up correct
CSTL.US Castle Biosciences Inc 20251126 0 39.93 40.51 39.38 39.94 480578 39.94 up up correct
CSWC.US Capital Southwest Corporation 20251126 0 21.45 21.65 21.38 21.57 500322 20.9713 up down incorrect
CSX.US CSX Corporation 20251126 0 34.89 35.55 34.81 35.3 10105700 35.0546 up up correct
CTAS.US Cintas Corporation 20251126 0 183.12 185.68 182.85 184.6 1779800 184.1764 up down incorrect
CTBI.US Community Trust Bancorp Inc 20251126 0 55.82 56.055 55.635 55.84 54288 55.3477 up up correct
CTHR.US Charles & Colvard Ltd 20251126 0 0.101 0.1055 0.101 0.1055 488 0.1055 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251126 0 5.75 5.82 5.575 5.6 1545685 5.6 down down correct
CTLP.US Cantaloupe Inc 20251126 0 10.71 10.725 10.68 10.69 595902 10.69 down down correct
CTMX.US CytomX Therapeutics Inc 20251126 0 4.2 4.25 4.0701 4.22 1746169 4.22 up up correct
CTRE.US CareTrust REIT Inc 20251126 0 37.11 37.9 37.11 37.44 2372883 37.1004 up up correct
CTRM.US Castor Maritime Inc 20251126 0 1.94 1.9853 1.94 1.97 25573 1.97 up up correct
CTRN.US Citi Trends Inc 20251126 0 45.27 45.505 44.76 44.99 133599 44.99 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251126 0 76.67 77.31 76.475 77.05 4471168 76.6599 up up correct
CTSO.US Cytosorbents Corporation 20251126 0 0.839 0.839 0.79 0.791 134909 0.791 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251126 0 1.28 1.5399 1.28 1.4 1911150 1.4 up up correct
CUE.US Cue Biopharma Inc 20251126 0 0.5894 0.6609 0.585 0.6258 160980 0.6258 up up correct
CUEN.US Cuentas Inc 20251126 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
CULL.US Cullman Bancorp Inc. Common Stock 20251126 0 11.8 11.82 11.8 11.82 200 11.7107 up up correct
CURI.US CuriosityStream Inc 20251126 0 4.73 4.75 4.57 4.7 445900 4.511 down down correct
CVAC.US CureVac N.V 20251126 0 5.29 5.49 5.26 5.48 5046863 5.48 up down incorrect
CVBF.US CVB Financial Corp 20251126 0 20.07 20.185 19.915 19.94 1294751 19.7363 down up incorrect
CVCO.US Cavco Industries Inc 20251126 0 591.59 613.77 590.585 608.6 132220 608.6 up up correct
CVGI.US Commercial Vehicle Group Inc 20251126 0 1.68 1.75 1.6 1.72 122179 1.72 up down incorrect
CVGW.US Calavo Growers Inc 20251126 0 19.15 20.3 19 20.3 540322 20.117 up up correct
CVLG.US Covenant Logistics Group Inc 20251126 0 19.69 20.13 19.69 19.96 75436 19.8471 up up correct
CVLT.US Commvault Systems Inc 20251126 0 124.09 125 121.82 123.26 439719 123.26 down down correct
CVRX.US CVRx Inc. Common Stock 20251126 0 9.97 10.225 9.8 9.83 133543 9.83 down down correct
CVV.US CVD Equipment Corporation 20251126 0 3.31 3.42 3.23 3.31 10477 3.31
CWBC.US Community West Bancshares 20251126 0 22.7 23.01 22.68 22.72 126800 22.6124 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20251126 0 34.14 34.61 33.89 34.44 114585 34.3034 up up correct
CWST.US Casella Waste Systems Inc 20251126 0 96.9 97.92 96.3465 96.72 507282 96.72 down up incorrect
CXDO.US Crexendo Inc 20251126 0 7.11 7.28 6.82 6.86 403247 6.86 down down correct
CYBR.US CyberArk Software Ltd 20251126 0 450.035 450.035 442.75 445.595 580690 445.595 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251126 0 1.48 1.55 1.48 1.52 42100 1.52 up up correct
CYPS.US Cyclo3pss Corporation 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251126 0 9.68 9.7 9.46 9.6 423600 9.6 down down correct
CYTK.US Cytokinetics Incorporated 20251126 0 67.95 68.91 67.5 68.15 1948100 68.15 up up correct
CZNC.US Citizens & Northern Corporation 20251126 0 20.03 20.205 20.01 20.19 65545 19.9416 up up correct
CZR.US Caesars Entertainment Inc 20251126 0 21.89 23.115 21.89 22.94 8723100 22.94 up up correct
CZWI.US Citizens Community Bancorp Inc 20251126 0 17.12 17.475 16.97 17.21 27416 17.1154 up up correct
DAKT.US Daktronics Inc 20251126 0 19.05 19.38 18.97 19.13 277447 19.13 up up correct
DARE.US Daré Bioscience Inc 20251126 0 1.78 1.85 1.7 1.81 64119 1.81 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251126 0 9.35 9.44 9.22 9.41 1313365 9.41 up up correct
DBGI.US Digital Brands Group Inc 20251126 0 6.99 7.415 6.872 7.35 40500 7.35 up down incorrect
DBVT.US DBV Technologies S.A 20251126 0 13 13.33 12.82 12.905 235787 12.905 down up incorrect
DBX.US Dropbox Inc 20251126 0 29.84 29.99 29.6 29.67 2072798 29.67 down down correct
DCBO.US Docebo Inc 20251126 0 21.16 21.2 20.47 20.86 69215 20.86 down down correct
DCGO.US DocGo Inc 20251126 0 0.9934 1.045 0.9927 1.04 529580 1.04 up up correct
DCOM.US Dime Community Bancshares Inc 20251126 0 28.45 29 28.24 28.59 455700 28.3604 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20251126 0 18.95 18.97 18.79 18.97 4000 18.6329 up down incorrect
DCTH.US Delcath Systems Inc 20251126 0 9.32 9.65 9.15 9.64 723900 9.64 up up correct
DDOG.US Datadog Inc 20251126 0 159.93 161.72 157.06 158.4 3458716 158.4 down up incorrect
DENN.US Denny's Corporation 20251126 0 6.17 6.19 6.17 6.17 834009 6.17
DFH.US Dream Finders Homes Inc 20251126 0 19.24 20.12 19.2 19.82 401871 19.82 up down incorrect
DGICA.US Donegal Group Inc 20251126 0 20.09 20.52 19.5154 20.5 139145 20.3025 up up correct
DGICB.US Donegal Group Inc 20251126 0 17.25 17.51 17.06 17.51 2394 17.338 up up correct
DGII.US Digi International Inc 20251126 0 41.84 43.58 41.665 42.36 562594 42.36 up up correct
DGLY.US Digital Ally Inc 20251126 0 1.36 1.41 1.2 1.31 370356 3.93 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251126 0 2.8 2.85 2.66 2.81 265433 2.81 up down incorrect
DHC.US Diversified Healthcare Trust 20251126 0 4.72 4.88 4.72 4.87 907657 4.8614 up up correct
DHCNI.US DHCNI 20251126 0 17.39 17.46 17.08 17.18 6500 16.8292 down down correct
DHCNL.US Diversified Healthcare Trust 20251126 0 17.94 17.94 17.6401 17.91 4973 17.5333 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251126 0 116.9 119.09 116.67 118.4 28066 118.4 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251126 0 5.39 5.75 5.35 5.69 308321 5.69 up up correct
DIOD.US Diodes Incorporated 20251126 0 45.09 46.43 44.77 46.11 797300 46.11 up up correct
DJCO.US Daily Journal Corporation 20251126 0 470 474.22 452.19 459.51 78115 459.51 down up incorrect
DKNG.US DraftKings Inc 20251126 0 31.73 32.955 31.7 32.2 14174300 32.2 up up correct
DLHC.US DLH Holdings Corp 20251126 0 6.57 6.67 6.3 6.38 34270 6.38 down down correct
DLO.US DLocal Limited Class A Common Shares 20251126 0 12.98 13.19 12.9 13.05 1930155 13.05 up up correct
DLPN.US Dolphin Entertainment Inc 20251126 0 1.63 1.66 1.63 1.63 29543 1.63
DLTH.US Duluth Holdings Inc 20251126 0 3.03 3.4 3.03 3.1 123008 3.1 up up correct
DLTR.US Dollar Tree Inc 20251126 0 106.1 111.125 105.825 109.75 4094804 109.75 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20251126 0 9.15 9.23 8.8 9.12 824307 9.12 down up incorrect
DMLP.US Dorchester Minerals L.P 20251126 0 21.9 21.9 21.19 21.26 515496 20.6275 down down correct
DMRC.US Digimarc Corporation 20251126 0 7.84 8.125 7.675 8.1 114104 8.1 up up correct
DNLI.US Denali Therapeutics Inc 20251126 0 19.1 19.575 18.74 19.4 983973 19.4 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251126 0 3.98 4.17 3.97 4.11 3364478 4.11 up up correct
DOCU.US DocuSign Inc 20251126 0 68.02 69.405 67.765 68.87 1915418 68.87 up up correct
DOGZ.US Dogness (International) Corporation 20251126 0 12.05 12.21 11.8 12.15 47543 12.15 up up correct
DOMO.US Domo Inc 20251126 0 11.39 11.5 11.315 11.37 409116 11.37 down down correct
DOOO.US BRP Inc 20251126 0 69.39 69.52 68.41 69.27 143443 69.1179 down down correct
DORM.US Dorman Products Inc 20251126 0 134.23 136.815 134.015 134.32 248901 134.32 up up correct
DOX.US Amdocs Limited 20251126 0 76.45 76.69 75.925 76.05 730096 75.5568 down down correct
DOYU.US DouYu International Holdings Limited 20251126 0 7.1 7.2 7.08 7.14 9400 7.14 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20251126 0 7.63 7.6702 7.12 7.31 1146412 7.31 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251126 0 31.79 32.44 31.79 31.949 13400 27.0415 up down incorrect
DRIO.US DarioHealth Corp 20251126 0 11.99 12.67 11.95 11.97 23200 11.97 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251126 0 2.91 3.13 2.851 3.03 50400 3.03 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251126 0 0.0188 0.0188 0.0185 0.0185 2430 0.0185 down down correct
DRVN.US Driven Brands Holdings Inc 20251126 0 14.43 14.77 14.43 14.67 1024408 14.67 up up correct
DSGN.US Design Therapeutics Inc 20251126 0 9.5 9.85 9.34 9.37 416446 9.37 down down correct
DSGX.US The Descartes Systems Group Inc 20251126 0 82.13 82.62 81.69 82.24 379524 82.24 up up correct
DSP.US Viant Technology Inc 20251126 0 10.4 10.51 10.0173 10.46 169825 10.46 up up correct
DSWL.US Deswell Industries Inc 20251126 0 3.67 3.7 3.65 3.6607 7504 3.5631 down down correct
DTIL.US Precision BioSciences Inc 20251126 0 4.88 5.13 4.88 5.11 112212 5.11 up up correct
DTSS.US Datasea Inc 20251126 0 1.2804 1.29 1.19 1.2713 50028 1.2713 down down correct
DTST.US Data Storage Corporation 20251126 0 4.37 4.46 4.33 4.4 65200 4.4 up up correct
DUO.US Fangdd Network Group Ltd 20251126 0 1.72 1.78 1.72 1.74 52000 1.74 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251126 0 178.26 191.97 177.82 188.43 2710400 188.43 up up correct
DUOT.US Duos Technologies Group Inc 20251126 0 9.67 9.9 9.54 9.8 210623 9.8 up up correct
DVAX.US Dynavax Technologies Corporation 20251126 0 11.43 11.525 11.33 11.43 1575510 11.43
DWSN.US Dawson Geophysical Company 20251126 0 1.97 2 1.91 1.98 16300 1.98 up up correct
DXCM.US DexCom Inc 20251126 0 61.36 63.09 61.08 62.53 3665300 62.53 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251126 0 0.93 0.9744 0.91 0.91 62882 0.91 down down correct
DXPE.US DXP Enterprises Inc 20251126 0 93.23 95.55 92.22 94.17 182500 94.17 up up correct
DXYN.US The Dixie Group Inc 20251126 0 0.495 0.51 0.4851 0.51 20859 0.51 up down incorrect
DYAI.US Dyadic International Inc 20251126 0 0.96 0.99 0.935 0.935 166260 0.935 down up incorrect
DYN.US Dyne Therapeutics Inc 20251126 0 21 21.615 20.81 21.17 3078387 21.17 up up correct
DYNT.US Dynatronics Corporation 20251126 0 0.0447 0.0447 0.0447 0.0447 7004 0.0447
EA.US Electronic Arts Inc 20251126 0 201.88 202.04 201.72 201.92 1627200 201.5405 up up correct
EBAY.US eBay Inc 20251126 0 82.8 83.51 82.36 82.49 3016200 81.9261 down down correct
EBC.US Eastern Bankshares Inc 20251126 0 19.1 19.275 18.99 19.04 3581000 18.7801 down up incorrect
EBET.US Esports Technologies Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 2218 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251126 0 16.73 16.75 16.56 16.61 13460 16.5037 down down correct
EBON.US Ebang International Holdings Inc 20251126 0 3.57 3.58 3.37 3.4 2900 3.4 down down correct
ECOR.US electroCore Inc 20251126 0 4.77 5.14 4.77 4.9 76000 4.9 up up correct
ECPG.US Encore Capital Group Inc 20251126 0 51.46 52 50.2375 51.13 381986 51.13 down down correct
EDAP.US EDAP TMS S.A 20251126 0 2.3626 2.45 2.3626 2.425 16732 2.425 up up correct
EDIT.US Editas Medicine Inc 20251126 0 2.4 2.41 2.325 2.4 1059021 2.4
EDRY.US EuroDry Ltd 20251126 0 13.7499 13.75 13.1 13.2402 1307 13.2402 down down correct
EDSA.US Edesa Biotech Inc 20251126 0 1.68 1.76 1.66 1.71 17600 1.71 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251126 0 1.0752 1.0752 1.03 1.03 7740 1.03 down down correct
EDUC.US Educational Development Corporation 20251126 0 1.31 1.31 1.24 1.25 22100 1.25 down down correct
EEFT.US Euronet Worldwide Inc 20251126 0 72.82 74.34 72.75 73.4 571439 73.4 up up correct
EEIQ.US Elite Education Group International Limited 20251126 0 0.304 0.3195 0.29 0.3066 2440 4.9056 up up correct
EFOI.US Energy Focus Inc 20251126 0 2.275 2.38 2.275 2.38 2734 2.38 up up correct
EFSC.US Enterprise Financial Services Corp 20251126 0 55.07 55.46 54.82 55.01 106987 54.6996 down up incorrect
EFTR.US Effector Therapeutics Inc 20251126 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251126 0 10.71 10.741 9.94 10.2 461434 10.2 down up incorrect
EGBN.US Eagle Bancorp Inc 20251126 0 18.58 19.12 18.58 18.9 505100 18.8929 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251126 0 29.03 29.03 28.9958 28.9958 269 28.7917 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20251126 0 0.65 1.525 0.35 0.5 36900 0.5 down down correct
EH.US EHang Holdings Limited 20251126 0 13.1 14.05 12.71 13.63 2005128 13.63 up up correct
EHTH.US eHealth Inc 20251126 0 3.96 4.2117 3.84 4.07 267023 4.07 up up correct
EIOAX.US EIOAX 20251126 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251126 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251126 0 0.85 0.85 0.805 0.8332 89144 0.8332 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20251126 0 4.27 4.595 4.27 4.47 10045 4.47 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251126 0 1.68 1.685 1.54 1.55 1459500 1.55 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251126 0 4.65 4.6642 4.61 4.61 2821 4.61 down up incorrect
ELTK.US Eltek Ltd 20251126 0 8.6 8.69 8.3 8.5 10900 8.5 down up incorrect
ELYS.US Elys Game Technology Corp 20251126 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251126 0 1.35 1.36 1.33 1.35 139739 1.35
EML.US The Eastern Company 20251126 0 19.57 20.11 19.57 19.69 9890 19.5744 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251126 0 1.02 1.06 0.88 0.9 2989100 0.9 down down correct
ENPH.US Enphase Energy Inc 20251126 0 27.86 28.32 27.63 27.82 5820200 27.82 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251126 0 1.7 1.8 1.68 1.77 90100 1.77 up up correct
ENSG.US The Ensign Group Inc 20251126 0 188.11 190 186.57 186.96 315800 186.8912 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251126 0 13.72 14.2065 13.5 13.94 214978 13.94 up up correct
ENTG.US Entegris Inc 20251126 0 74.79 76.61 74.385 75.08 1983068 75.0176 up up correct
ENTX.US Entera Bio Ltd 20251126 0 2.4 2.49 2.34 2.38 67937 2.38 down up incorrect
ENVB.US Enveric Biosciences Inc 20251126 0 5.9 6.1 5.68 5.78 21665 5.78 down up incorrect
ENVX.US Enovix Corporation 20251126 0 7.61 7.73 7.418 7.53 3754300 7.53 down down correct
EOLS.US Evolus Inc 20251126 0 7 7.06 6.93 7.04 581373 7.04 up up correct
EOSE.US Eos Energy Enterprises Inc 20251126 0 13.5 14.36 13.32 14.21 13455400 14.21 up up correct
EPSN.US Epsilon Energy Ltd 20251126 0 4.71 4.8 4.69 4.76 84069 4.7003 up up correct
EQ.US Equillium Inc 20251126 0 0.91 1.02 0.91 1.02 310571 1.02 up up correct
EQBK.US Equity Bancshares Inc 20251126 0 43.53 43.88 43.38 43.49 51400 43.3156 down down correct
EQIX.US Equinix Inc. (REIT) 20251126 0 747.47 756.81 745.52 750.41 476400 746.3422 up up correct
ERAS.US Erasca Inc. Common Stock 20251126 0 3.08 3.19 3.04 3.13 1719300 3.13 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251126 0 9.53 9.6 9.53 9.55 7969900 9.55 up up correct
ERIE.US Erie Indemnity Company 20251126 0 294.68 298.02 294.24 294.24 88146 292.7131 down up incorrect
ERII.US Energy Recovery Inc 20251126 0 14.25 14.425 14.1 14.38 300641 14.38 up down incorrect
ESCA.US Escalade Incorporated 20251126 0 13.11 13.335 13.11 13.26 15929 13.1147 up up correct
ESEA.US Euroseas Ltd 20251126 0 59 60.0551 58.8799 59.87 18079 59.1878 up up correct
ESLT.US Elbit Systems Ltd 20251126 0 471.7 473.48 464.65 469.67 70632 469.0345 down up incorrect
ESPR.US Esperion Therapeutics Inc 20251126 0 3.7 4.0189 3.64 3.95 11056740 3.95 up up correct
ESQ.US Esquire Financial Holdings Inc 20251126 0 102.95 103.905 102.39 102.91 68319 102.7167 down down correct
ESSC.US East Stone Acquisition Corporation 20251126 0 25.86 25.88 25.86 25.88 500 25.8702 up up correct
ESTA.US Establishment Labs Holdings Inc 20251126 0 69.11 69.6 67.01 68.01 277643 68.01 down down correct
ETON.US Eton Pharmaceuticals Inc 20251126 0 16.35 16.565 16.09 16.19 293363 16.19 down down correct
ETSY.US Etsy Inc 20251126 0 53.9 55.31 53.76 54.16 3316141 54.16 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251126 0 8.64 8.815 8.51 8.61 236974 8.61 down down correct
EVER.US EverQuote Inc 20251126 0 25.55 26.3 25.55 26.28 369192 26.28 up up correct
EVFM.US Evofem Biosciences Inc 20251126 0 0.01 0.01 0.01 0.01 72400 0.01
EVGN.US Evogene Ltd 20251126 0 1.13 1.1399 1.1064 1.135 21061 1.135 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251126 0 3.02 3.18 3.02 3.16 3532201 3.16 up down incorrect
EVGOW.US EVgo Equity Warrants 20251126 0 0.11 0.118 0.11 0.113 60500 0.113 up down incorrect
EVLO.US Evelo Biosciences Inc 20251126 0 0.0005 0.0005 0.0005 0.0005 1400 0.0005
EVLV.US Newhold Investment Corp 20251126 0 6.3 6.345 6.22 6.25 2020493 6.25 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251126 0 0.249 0.25 0.185 0.185 122302 0.185 down down correct
EVOK.US Evoke Pharma Inc 20251126 0 10.8 10.88 10.8 10.84 39784 10.84 up up correct
EVOL.US Evolving Systems Inc 20251126 0 0.41 0.41 0.41 0.41 12200 0.41
EWBC.US East West Bancorp Inc 20251126 0 107.14 107.789 106.46 106.6 473426 105.8548 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251126 0 3.72 3.905 3.7 3.88 208081 3.88 up up correct
EWTX.US Edgewise Therapeutics Inc 20251126 0 24.24 25.93 23.86 25.52 1306976 25.52 up up correct
EXAS.US Exact Sciences Corporation 20251126 0 101.12 101.61 101.1159 101.45 6398585 101.45 up up correct
EXC.US Exelon Corporation 20251126 0 45.93 46.62 45.93 46.57 5576200 46.1746 up up correct
EXEL.US Exelixis Inc 20251126 0 43.03 44.435 42.96 44.21 2086428 44.21 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251126 0 1.53 1.5378 1.505 1.52 321226 1.52 down down correct
EXLS.US ExlService Holdings Inc 20251126 0 39.83 40.02 39.59 39.82 871478 39.82 down down correct
EXPD.US Expeditors International of Washington Inc 20251126 0 146.73 147.94 146.5 147.36 1318500 146.5876 up up correct
EXPE.US Expedia Group Inc 20251126 0 257.53 259.87 256.6 257.62 1246700 257.0623 up down incorrect
EXPI.US eXp World Holdings Inc 20251126 0 11.62 11.68 11.42 11.5 1327300 11.5 down up incorrect
EXPO.US Exponent Inc 20251126 0 71.95 72.81 71.87 72.57 319700 71.9753 up up correct
EXTR.US Extreme Networks Inc 20251126 0 17.49 17.76 17.38 17.48 1804910 17.48 down down correct
EYE.US National Vision Holdings Inc 20251126 0 28.45 29.24 28.42 29.01 1499407 29.01 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251126 0 36.24 36.275 36.24 36.275 280 35.6702 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251126 0 14.5 14.96 14.2601 14.79 850337 14.79 up up correct
EZGO.US EZGO Technologies Ltd 20251126 0 2.23 2.267 2.13 2.19 155900 2.19 down down correct
EZPW.US EZCORP Inc 20251126 0 18.56 19.16 18.455 19.05 911198 19.05 up up correct
FA.US First Advantage Corporation Common Stock 20251126 0 13.94 14 13.71 13.82 550326 13.82 down down correct
FAMI.US Farmmi Inc 20251126 0 1.58 1.59 1.53 1.53 1900 1.53 down down correct
FANG.US Diamondback Energy Inc 20251126 0 147.3 150.68 146.58 149.31 1379600 148.4228 up up correct
FARM.US Farmer Bros. Co 20251126 0 1.52 1.62 1.51 1.56 113146 1.56 up up correct
FAST.US Fastenal Company 20251126 0 40.09 40.45 39.92 40.3 6343500 40.0783 up down incorrect
FAT.US FAT Brands Inc 20251126 0 0.55 0.5798 0.5 0.5334 352531 0.5334 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251126 0 1.85 1.85 1.8 1.8 3832 1.8 down down correct
FATBP.US FAT Brands Inc 20251126 0 0.97 1.03 0.97 1.01 50600 1.01 up up correct
FATE.US Fate Therapeutics Inc 20251126 0 1.08 1.1 1.05 1.1 754838 1.1 up up correct
FB.US Meta Platforms Inc. 20251126 0 42.288 42.288 42.288 42.288 100 41.5175
FBIO.US Fortress Biotech Inc 20251126 0 2.69 2.78 2.6 2.76 294800 2.76 up up correct
FBIOP.US Fortress Biotech Inc 20251126 0 6.87 6.96 6.814 6.882 11600 6.882 up up correct
FBIZ.US First Business Financial Services Inc 20251126 0 52.18 52.72 51.65 52.53 28985 52.2258 up up correct
FBNC.US First Bancorp 20251126 0 51.26 52.01 51.05 51.39 392027 51.1604 up up correct
FBRT.US PE 20251126 0 21.5 21.5899 21.3033 21.5 7139 21.0411
FBRX.US Forte Biosciences Inc 20251126 0 19.91 22.61 18.96 19.08 130125 19.08 down up incorrect
FCAP.US First Capital Inc 20251126 0 49.91 50 49.4 49.4 5418 49.1434 down up incorrect
FCBC.US First Community Bankshares Inc 20251126 0 33.31 33.83 33.2 33.55 64736 32.3021 up up correct
FCCO.US First Community Corporation 20251126 0 29.01 29.18 28.725 29.02 23571 28.8694 up up correct
FCEL.US FuelCell Energy Inc 20251126 0 6.03 6.3 5.97 6.22 1611000 6.22 up down incorrect
FCFS.US FirstCash Inc 20251126 0 154.44 159.83 153.215 158.59 330760 158.2278 up up correct
FCNCA.US First Citizens BancShares Inc 20251126 0 1877.8 1900.0601 1877.8 1889.85 78300 1885.769 up up correct
FCNCP.US First Citizens BancShares Inc 20251126 0 22.23 22.23 21.88 22.16 9900 21.4921 down down correct
FCREX.US FCREX 20251126 0 11.98 11.98 11.98 11.98 0 11.6978
FCRIX.US FCRIX 20251126 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251126 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251126 0 3.08 3.348 2.98 3.08 1250 30.8
FDBC.US Fidelity D & D Bancorp Inc 20251126 0 44.23 44.825 43.5901 43.84 7067 43.4311 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251126 0 10.73 11 10.41 10.99 650492 10.99 up up correct
FDUS.US Fidus Investment Corporation 20251126 0 19.66 19.78 19.581 19.7 209569 19.2685 up up correct
FECAX.US FECAX 20251126 0 22.51 22.51 22.51 22.51 0 21.8394
FEIM.US Frequency Electronics Inc 20251126 0 27.88 28.26 27.39 28.07 102185 28.07 up down incorrect
FELE.US Franklin Electric Co. Inc 20251126 0 94.91 96.77 94.755 96.16 929823 95.902 up down incorrect
FEMY.US Femasys Inc. Common Stock 20251126 0 0.99 1.02 0.973 0.991 1532700 0.991 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251126 0 7.9 8 7.72 7.89 248111 7.89 down down correct
FFBC.US First Financial Bancorp 20251126 0 25.07 25.36 24.99 25.06 898761 24.5872 down down correct
FFBW.US FFBW Inc 20251126 0 14.12 14.12 14.12 14.12 0 14.12
FFIC.US Flushing Financial Corporation 20251126 0 16.26 16.4 16.18 16.29 226429 16.0783 up down incorrect
FFIN.US First Financial Bankshares Inc 20251126 0 31.4 31.63 31.145 31.24 1087105 31.0521 down up incorrect
FFIV.US F5 Networks Inc 20251126 0 240.76 241.23 237.62 238.22 908103 238.22 down down correct
FFWM.US First Foundation Inc 20251126 0 5.43 5.49 5.39 5.39 829000 5.39 down down correct
FGBI.US First Guaranty Bancshares Inc 20251126 0 4.91 4.94 4.8 4.8 38024 4.7904 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251126 0 15.25 15.25 14.85 15.01 12000 14.6579 down down correct
FGEN.US FibroGen Inc 20251126 0 8.57 8.845 8.365 8.845 36543 8.845 up up correct
FHB.US First Hawaiian Inc 20251126 0 25.36 25.525 25.14 25.17 1704705 24.9192 down up incorrect
FHN.US PF 20251126 0 18.43 18.43 18.3001 18.3001 1295 18.0034 down down correct
FHTX.US Foghorn Therapeutics Inc 20251126 0 4.7 4.86 4.65 4.81 110552 4.81 up up correct
FIBK.US First Interstate BancSystem Inc 20251126 0 32.98 33.12 32.47 32.8 2332101 32.4047 down up incorrect
FINW.US FinWise Bancorp Common Stock 20251126 0 17.93 18.205 17.93 18.05 10672 18.05 up up correct
FISI.US Financial Institutions Inc 20251126 0 30.66 30.775 30.44 30.59 69413 30.3004 down down correct
FISV.US Fiserv Inc 20251126 0 60.84 61.58 60.6 60.8 7883200 60.8 down down correct
FITB.US Fifth Third Bancorp 20251126 0 43.18 43.685 43.11 43.33 4115906 42.9653 up up correct
FITBI.US Fifth Third Bancorp 20251126 0 25.64 25.67 25.5924 25.66 23616 25.1562 up up correct
FITBO.US Fifth Third Bancorp 20251126 0 19.7 19.91 19.7 19.8 19700 19.4886 up up correct
FITBP.US Fifth Third Bancorp 20251126 0 24.88 25.08 24.74 24.9 8400 24.5255 up up correct
FIVE.US Five Below Inc 20251126 0 163.42 167.92 161.8 166.95 1010718 166.95 up up correct
FIVN.US Five9 Inc 20251126 0 19.39 19.84 19.2825 19.56 1616165 19.56 up up correct
FIZZ.US National Beverage Corp 20251126 0 34 34.61 33.98 34.46 341969 34.46 up up correct
FKWL.US Franklin Wireless Corp 20251126 0 4.54 4.69 4.51 4.53 8500 4.53 down down correct
FLEX.US Flex Ltd 20251126 0 57.4 59.57 57.35 58.4 3331893 58.4 up up correct
FLGC.US Flora Growth Corp 20251126 0 8.14 8.2876 8 8 2305 8 down down correct
FLGT.US Fulgent Genetics Inc 20251126 0 31 31 29.95 30.15 242100 30.15 down down correct
FLL.US Full House Resorts Inc 20251126 0 2.67 2.68 2.6 2.62 70858 2.62 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251126 0 17.62 19.2 17.21 18.99 8358500 18.99 up down incorrect
FLNT.US Fluent Inc 20251126 0 1.74 1.82 1.73 1.78 16220 1.78 up up correct
FLUX.US Flux Power Holdings Inc 20251126 0 1.55 1.72 1.521 1.67 240800 1.67 up up correct
FLWS.US 1 20251126 0 3.26 3.43 3.26 3.4 482155 3.4 up up correct
FLXN.US Flexion Therapeutics Inc 20251126 0 25.881 25.95 25.881 25.935 1500 25.0876 up up correct
FLXS.US Flexsteel Industries Inc 20251126 0 39.17 39.875 38.91 38.91 34250 38.7193 down down correct
FLYW.US Flywire Corporation 20251126 0 13.73 14 13.7 13.77 1086063 13.77 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251126 0 25.02 25.525 24.14 25.07 24316 24.849 up up correct
FMBH.US First Mid Bancshares Inc 20251126 0 38.25 38.75 38.1 38.23 79462 38.0088 down down correct
FMNB.US Farmers National Banc Corp 20251126 0 13.51 13.63 13.45 13.6 193799 13.2734 up up correct
FNCH.US Finch Therapeutics Group Inc 20251126 0 13.505 13.505 13.505 13.505 100 13.505
FNKO.US Funko Inc 20251126 0 3.05 3.17 3.02 3.09 442687 3.09 up up correct
FNLC.US The First Bancorp Inc 20251126 0 25.71 25.98 25.71 25.83 13890 25.4832 up up correct
FNWB.US First Northwest Bancorp 20251126 0 9.9 9.93 9.725 9.725 26361 9.725 down down correct
FNWD.US Finward Bancorp Common Stock 20251126 0 37.37 38.49 36.63 38 69400 37.8811 up up correct
FOLD.US Amicus Therapeutics Inc 20251126 0 10.1 10.1 9.79 10.02 3136529 10.02 down down correct
FONR.US FONAR Corporation 20251126 0 14.08 14.41 14.07 14.07 26900 14.07 down down correct
FORA.US Forian Inc 20251126 0 2.18 2.23 2.16 2.18 10680 2.18
FORM.US FormFactor Inc 20251126 0 53.35 54.92 53.04 53.84 923425 53.84 up up correct
FORR.US Forrester Research Inc 20251126 0 7.1 7.205 6.96 7.12 106639 7.12 up up correct
FOSL.US Fossil Group Inc 20251126 0 2.92 3.2 2.92 3.05 1053175 3.05 up up correct
FOX.US Fox Corporation 20251126 0 57.85 58.72 57.85 58.12 1612500 57.8093 up up correct
FOXA.US Fox Corporation 20251126 0 64.62 65.53 64.62 65.05 2159500 64.7325 up down incorrect
FOXF.US Fox Factory Holding Corp 20251126 0 14.47 14.885 14.3869 14.69 861136 14.69 up down incorrect
FPAY.US FlexShopper Inc 20251126 0 0.005 0.0051 0.005 0.0051 17510 0.0051 up up correct
FRAF.US Franklin Financial Services Corporation 20251126 0 53.01 54.31 53.01 53.91 92700 53.534 up up correct
FRBA.US First Bank 20251126 0 15.93 16 15.76 15.91 56943 15.8262 down down correct
FRHC.US Freedom Holding Corp 20251126 0 132.56 134 131.728 132.32 50500 132.32 down down correct
FRME.US First Merchants Corporation 20251126 0 36.93 37.21 36.86 37.13 205006 36.4311 up up correct
FROG.US JFrog Ltd 20251126 0 62.7 62.74 60.48 60.97 1042200 60.97 down down correct
FROPX.US FROPX 20251126 0 16.29 16.29 16.29 16.29 0 15.6816
FRPH.US FRP Holdings Inc 20251126 0 23.89 23.89 23.04 23.07 67793 23.07 down down correct
FRPT.US Freshpet Inc 20251126 0 55.71 57.8 55.71 56.26 1045442 56.26 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251126 0 12.32 12.33 11.88 12.01 3701916 12.01 down down correct
FRST.US Primis Financial Corp 20251126 0 11.1 11.32 11.1 11.26 43192 11.1796 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251126 0 2.2 2.2 2.165 2.1899 1272 6.5697 down down correct
FSBC.US Five Star Bancorp 20251126 0 35.08 35.39 34.51 35.2 69937 34.9779 up up correct
FSBW.US FS Bancorp Inc 20251126 0 40.88 40.955 40.5 40.64 9567 40.3666 down down correct
FSEA.US First Seacoast Bancorp 20251126 0 12.53 13 12.53 12.61 6500 12.61 up up correct
FSFG.US First Savings Financial Group Inc 20251126 0 30.87 31.31 30.87 31.07 14754 30.9193 up up correct
FSLR.US First Solar Inc 20251126 0 263.5 274.62 262.69 272.21 1903802 272.21 up up correct
FSTR.US L.B. Foster Company 20251126 0 26.27 27.13 25.66 26.95 21770 26.95 up up correct
FSV.US FirstService Corporation 20251126 0 152.75 154.3199 152.75 153.73 82297 153.4588 up up correct
FTCI.US FTC Solar Inc 20251126 0 9.3 9.49 9.03 9.19 42465 9.19 down down correct
FTDR.US Frontdoor Inc 20251126 0 53.93 55 53.66 53.84 861487 53.84 down down correct
FTEK.US Fuel Tech Inc 20251126 0 1.84 1.88 1.8 1.81 49872 1.81 down down correct
FTFT.US Future FinTech Group Inc 20251126 0 1.19 1.28 1.15 1.23 11050 4.92 up up correct
FTHM.US Fathom Holdings Inc 20251126 0 1.25 1.3 1.18 1.25 231981 1.25
FTNT.US Fortinet Inc 20251126 0 80.81 80.86 78.63 80.55 4527107 80.55 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251126 0 8.67 8.67 8.64 8.66 125600 8.5609 down down correct
FULC.US Fulcrum Therapeutics Inc 20251126 0 11.52 11.658 11.125 11.32 445800 11.32 down down correct
FULT.US Fulton Financial Corporation 20251126 0 18.34 18.43 18.225 18.25 2213041 18.074 down down correct
FULTP.US Fulton Financial Corporation 20251126 0 19.29 19.45 19.25 19.318 5700 18.9952 up up correct
FUNC.US First United Corporation 20251126 0 38.37 38.55 38.075 38.14 15782 37.8888 down down correct
FUND.US Sprott Focus Trust Inc 20251126 0 8.29 8.47 8.29 8.43 6200 8.2493 up up correct
FUSB.US First US Bancshares Inc 20251126 0 13.63 13.7 13.5 13.51 9837 13.4438 down down correct
FUTU.US Futu Holdings Limited 20251126 0 170.5 172.99 168.59 169.6 935992 169.6 down down correct
FVCB.US FVCBankcorp Inc 20251126 0 12.68 12.84 12.58 12.76 109330 12.7086 up up correct
FWONA.US Formula One Group 20251126 0 85.96 87.71 85.96 87.04 117200 87.04 up up correct
FWONK.US Formula One Group 20251126 0 94.8 96.14 94.46 95.64 1330200 95.64 up up correct
FWRD.US Forward Air Corporation 20251126 0 22.76 23 21.96 22.66 577432 22.66 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251126 0 17.89 18.75 17.825 18.45 1186553 18.45 up up correct
FXNC.US First National Corporation 20251126 0 24.75 24.79 24.245 24.51 21804 24.1882 down down correct
FYBR.US Frontier Communications Parent Inc 20251126 0 37.9 37.98 37.86 37.87 1986471 37.87 down down correct
GABC.US German American Bancorp Inc 20251126 0 39.99 40.24 39.78 39.94 91011 39.6592 down up incorrect
GAIA.US Gaia Inc 20251126 0 3.88 3.88 3.645 3.83 61563 3.83 down down correct
GAIN.US Gladstone Investment Corporation 20251126 0 14 14.04 13.92 13.97 164800 13.7297 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251126 0 25.1 25.23 25.1 25.23 1567 25.23 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251126 0 23.9 23.9 23.9 23.9 0 23.9
GALT.US Galectin Therapeutics Inc 20251126 0 5.74 5.85 5.66 5.76 187600 5.76 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251126 0 5.15 5.395 5.07 5.39 683873 5.39 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251126 0 0.489 0.504 0.48 0.495 1274900 0.495 up up correct
GANX.US Gain Therapeutics Inc 20251126 0 2.95 3.4 2.8744 3.14 1938395 3.14 up up correct
GASS.US StealthGas Inc 20251126 0 6.69 6.89 6.69 6.77 173681 6.77 up up correct
GBCI.US Glacier Bancorp Inc 20251126 0 42.89 43.38 42.62 42.66 620800 42.3322 down down correct
GBDC.US Golub Capital BDC Inc 20251126 0 13.97 14.08 13.95 13.96 1312130 13.5771 down down correct
GBIO.US Generation Bio Co 20251126 0 5.29 5.395 5.14 5.3 12366 5.3 up up correct
GBLI.US Global Indemnity Group LLC 20251126 0 27 28.28 27 28.28 4500 27.924 up down incorrect
GBNY.US Generations Bancorp NY Inc 20251126 0 17.55 17.6 17.55 17.6 10800 17.6 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251126 0 0.045 0.045 0.045 0.045 2100 0.045
GCBC.US Greene County Bancorp Inc 20251126 0 22.68 22.955 22.35 22.59 9676 22.4942 down down correct
GCMG.US GCM Grosvenor Inc 20251126 0 10.67 10.925 10.67 10.9 1512600 10.6692 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20251126 0 22.7 22.7 22.7 22.7 0 22.4034
GDEN.US Golden Entertainment Inc 20251126 0 29.49 30.215 29.48 29.93 399168 29.6594 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251126 0 19 20.45 17.368 18.5 13111 18.5 down down correct
GDEVW.US Nexters Inc. Warrant 20251126 0 0.0197 0.022 0.0175 0.0176 19171 0.0176 down down correct
GDRX.US GoodRx Holdings Inc 20251126 0 2.81 2.86 2.79 2.83 1469521 2.83 up up correct
GDS.US GDS Holdings Limited 20251126 0 34.09 34.53 33.88 34.1 1466934 34.1 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251126 0 8.64 8.86 8.64 8.67 790479 8.67 up up correct
GECC.US Great Elm Capital Corporation 20251126 0 7.68 7.745 7.5762 7.68 52076 7.3119
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251126 0 25.19 25.28 25.19 25.26 600 24.8896 up up correct
GEG.US Great Elm Group Inc 20251126 0 2.58 2.63 2.58 2.58 7000 2.58
GENC.US Gencor Industries Inc 20251126 0 12.89 13.59 12.82 13.5 23809 13.5 up up correct
GEOS.US Geospace Technologies Corporation 20251126 0 11.31 11.665 10.78 11.12 331043 11.12 down down correct
GERN.US Geron Corporation 20251126 0 1.14 1.21 1.14 1.19 6243479 1.19 up up correct
GEVO.US Gevo Inc 20251126 0 2.07 2.1 2.03 2.09 2748689 2.09 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251126 0 0.74 0.794 0.74 0.77 399000 0.77 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251126 0 0.1172 0.15 0.1172 0.15 6615 0.15 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251126 0 34.5 35.55 34.33 35.27 2352368 35.27 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20251126 0 49.19 51.63 48.73 51.08 1994900 50.5068 up up correct
GH.US Guardant Health Inc 20251126 0 108.76 109.81 106.67 107.79 1595695 107.79 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251126 0 14.95 15.19 14.72 14.75 119133 14.75 down down correct
GIFI.US Gulf Island Fabrication Inc 20251126 0 11.85 11.88 11.82 11.86 49507 11.86 up down incorrect
GIGGU.US GigCapital4 Inc 20251126 0 11.01 11.01 11.01 11.01 0 11.01
GIGGW.US GigCapital4 Inc 20251126 0 0.42 0.4779 0.4071 0.4779 91960 0.4779 up up correct
GIGM.US GigaMedia Limited 20251126 0 1.46 1.505 1.46 1.505 9556 1.505 up down incorrect
GIII.US G 20251126 0 29.39 29.88 29.36 29.47 473362 29.3762 up down incorrect
GILD.US Gilead Sciences Inc 20251126 0 126.94 128.16 126.36 127.51 5825580 126.6733 up up correct
GILT.US Gilat Satellite Networks Ltd 20251126 0 11.42 11.6 11.38 11.52 344200 11.52 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251126 0 0.9347 0.9577 0.917 0.93 24596 0.93 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251126 0 24.52 24.52 24.52 24.52 0 24.2004
GLAD.US Gladstone Capital Corporation 20251126 0 20.85 21.23 20.84 21.11 176235 20.639 up up correct
GLBE.US Global 20251126 0 39.7 40 39.32 39.92 1092974 39.92 up up correct
GLBS.US Globus Maritime Limited 20251126 0 1.25 1.4 1.23 1.34 329100 1.34 up up correct
GLBZ.US Glen Burnie Bancorp 20251126 0 4.4468 4.4999 4.3 4.32 9953 4.32 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251126 0 12.34 12.705 12.34 12.66 305698 12.66 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251126 0 0.81 0.9392 0.81 0.9238 266281 0.9238 up up correct
GLNG.US Golar LNG Limited 20251126 0 36.5 37.025 36.5 36.83 1007653 36.83 up up correct
GLPG.US Galapagos NV 20251126 0 31.05 31.25 30.9 31.13 57029 31.13 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251126 0 43.3 43.75 43.215 43.3 1986102 42.5103
GLRE.US Greenlight Capital Re Ltd 20251126 0 13 13.205 13 13.155 81886 13.155 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251126 0 24.05 24.05 24.05 24.05 0 23.7364
GLSI.US Greenwich LifeSciences Inc 20251126 0 8.36 8.5 8.21 8.35 74119 8.35 down down correct
GLTO.US Galecto Inc 20251126 0 16.55 17.475 16.4174 17.39 162572 17.39 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251126 0 16.06 16.3 15.86 15.99 637820 15.99 down up incorrect
GMBL.US Esports Entertainment Group Inc 20251126 0 0.295 0.295 0.295 0.295 400 0.295
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251126 0 0.07 0.07 0.07 0.07 0 0.07
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251126 0 23.45 23.45 23.45 23.45 0 23.1444
GNFT.US Genfit SA 20251126 0 4.525 4.68 4.5 4.68 2014 4.68 up up correct
GNLN.US Greenlane Holdings Inc 20251126 0 3.23 3.375 2.96 3.26 35100 3.26 up up correct
GNPX.US Genprex Inc 20251126 0 2.9 3.01 2.8301 2.9 192215 2.9
GNSS.US Genasys Inc 20251126 0 2.23 2.24 2.17 2.18 69824 2.18 down up incorrect
GNTX.US Gentex Corporation 20251126 0 22.74 22.945 22.6 22.73 2179348 22.6186 down down correct
GO.US Grocery Outlet Holding Corp 20251126 0 10.83 11.02 10.825 10.97 2062400 10.97 up down incorrect
GOCO.US GoHealth Inc 20251126 0 2.91 2.99 2.77 2.93 46626 2.93 up down incorrect
GOGO.US Gogo Inc 20251126 0 7.14 7.19 6.985 7.08 1184168 7.08 down down correct
GOOD.US Gladstone Commercial Corporation 20251126 0 10.99 11.1 10.97 11.02 388252 10.7307 up up correct
GOODN.US Gladstone Commercial Corporation 20251126 0 21.4 21.4 21.3 21.34 4100 20.9606 down down correct
GOOG.US Alphabet Inc 20251126 0 320.78 324.99 317.2 320.28 29839600 320.0712 down down correct
GOOGL.US Alphabet Inc 20251126 0 320.68 324.5 316.79 319.95 51373359 319.7409 down down correct
GOSS.US Gossamer Bio Inc 20251126 0 3.31 3.37 3.22 3.34 1718500 3.34 up up correct
GOVX.US GeoVax Labs Inc 20251126 0 0.391 0.423 0.381 0.4 19924 10 up up correct
GP.US GreenPower Motor Company Inc 20251126 0 0.92 1.14 0.9 0.99 296200 0.99 up up correct
GPRE.US Green Plains Inc 20251126 0 10.09 10.21 9.81 9.99 1024880 9.99 down up incorrect
GPRO.US GoPro Inc 20251126 0 1.62 1.68 1.57 1.63 3218206 1.63 up down incorrect
GRBK.US Green Brick Partners Inc 20251126 0 67.35 68.95 67.35 68.25 267200 68.25 up up correct
GREE.US Greenidge Generation Holdings Inc 20251126 0 1.56 1.61 1.52 1.57 244700 1.57 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251126 0 15.27 15.866 15.27 15.866 1000 15.4794 up up correct
GRFS.US Grifols S.A 20251126 0 8.68 8.865 8.64 8.78 490083 8.78 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251126 0 25.17 25.17 25.17 25.17 0 24.8415
GRIN.US Grindrod Shipping Holdings Ltd 20251126 0 26.88 27.26 26.88 27.2 7300 27.1827 up up correct
GRMN.US Garmin Ltd 20251126 0 192.84 195.25 192.6 194.79 818400 193.9583 up up correct
GRNQ.US Greenpro Capital Corp 20251126 0 1.63 1.77 1.63 1.72 10791 1.72 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251126 0 2.52 2.52 2.4244 2.49 51156 2.4685 down down correct
GRPN.US Groupon Inc 20251126 0 16.52 16.98 16.38 16.95 752900 16.95 up up correct
GRTX.US Galera Therapeutics Inc 20251126 0 0.0211 0.0211 0.0211 0.0211 7886 0.0211
GRVY.US Gravity Co. Ltd 20251126 0 56.9 57.93 56.5 57.43 8016 57.43 up up correct
GRWG.US GrowGeneration Corp 20251126 0 1.54 1.58 1.5208 1.56 163146 1.56 up down incorrect
GSBC.US Great Southern Bancorp Inc 20251126 0 59.88 60.74 59.53 60.23 43745 59.8164 up up correct
GSHD.US Goosehead Insurance Inc 20251126 0 70.61 72.345 70.45 71.75 293367 71.75 up up correct
GSIT.US GSI Technology Inc 20251126 0 6.06 6.3 5.96 6.29 895534 6.29 up up correct
GSM.US Ferroglobe PLC 20251126 0 4.1 4.23 4.04 4.19 1408608 4.1774 up up correct
GSRDX.US GSRDX 20251126 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251126 0 7.4 7.4 7.4 7.4 0 7.2645
GSRHX.US GSRHX 20251126 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251126 0 7.41 7.41 7.41 7.41 0 7.2658
GSRQX.US GSRQX 20251126 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251126 0 8.36 8.47 8.28 8.44 8768200 8.44 up up correct
GTBP.US GT Biopharma Inc 20251126 0 0.759 0.828 0.74 0.802 675900 0.802 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251126 0 1.07 1.085 1.02 1.04 166800 1.04 down down correct
GTIM.US Good Times Restaurants Inc 20251126 0 1.27 1.33 1.24 1.26 10238 1.26 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251126 0 41.24 41.39 40.16 40.57 3884100 40.57 down down correct
GTX.US Garrett Motion Inc 20251126 0 16.49 16.74 16.49 16.63 1351900 16.4845 up up correct
GURE.US Gulf Resources Inc 20251126 0 3.03 3.14 2.66 3 5812 3 down up incorrect
GWRS.US Global Water Resources Inc 20251126 0 8.46 8.58 8.4 8.55 60025 8.4777 up up correct
GYRO.US Gyrodyne LLC 20251126 0 9.5 9.57 9.45 9.57 2800 9.57 up up correct
HAFC.US Hanmi Financial Corporation 20251126 0 27.97 28.33 27.7601 27.89 330376 27.612 down down correct
HAIN.US The Hain Celestial Group Inc 20251126 0 1.08 1.11 1.06 1.07 1464873 1.07 down down correct
HALL.US Hallmark Financial Services Inc 20251126 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251126 0 72.82 74.25 72.17 72.66 1298600 72.66 down down correct
HAS.US Hasbro Inc 20251126 0 81.56 83.4 81 82.67 1711100 82.1039 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20251126 0 16.13 16.37 16.13 16.27 33297879 16.1279 up up correct
HBANM.US Huntington Bancshares Incorporated 20251126 0 22.39 22.4 22.3 22.323 4100 21.9772 down down correct
HBANP.US Huntington Bancshares Incorporated 20251126 0 17.29 17.3885 17.25 17.335 36446 17.0528 up up correct
HBCP.US Home Bancorp Inc 20251126 0 55.5 55.99 55.39 55.76 14146 55.4858 up up correct
HBIO.US Harvard Bioscience Inc 20251126 0 0.7519 0.77 0.7 0.7494 1084641 0.7494 down up incorrect
HBNC.US Horizon Bancorp Inc 20251126 0 16.97 17.28 16.97 17.23 272633 17.0675 up up correct
HBT.US HBT Financial Inc 20251126 0 24.12 24.45 24.09 24.19 27700 24.0015 up up correct
HCAT.US Health Catalyst Inc 20251126 0 2.75 2.945 2.71 2.92 1002748 2.92 up up correct
HCKT.US The Hackett Group Inc 20251126 0 18.57 18.62 18.34 18.4 282369 18.2893 down down correct
HCM.US HUTCHMED (China) Limited 20251126 0 14.4 14.4 14.1901 14.32 13287 14.32 down down correct
HCSG.US Healthcare Services Group Inc 20251126 0 18.91 19.2199 18.865 18.95 934718 18.95 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251126 0 2 2.496 1.99 2.35 11285 141 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251126 0 1.93 1.99 1.91 1.95 22505 1.95 up up correct
HDSN.US Hudson Technologies Inc 20251126 0 6.8 6.875 6.725 6.85 287371 6.85 up up correct
HELE.US Helen of Troy Limited 20251126 0 18.94 19.165 18.44 19.06 930367 19.06 up up correct
HEPS.US D 20251126 0 2.31 2.345 2.2618 2.33 98155 2.33 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251126 0 15.51 15.51 15.51 15.51 363 15.3951
HFFG.US HF Foods Group Inc 20251126 0 2.4 2.58 2.4 2.54 111000 2.54 up up correct
HFWA.US Heritage Financial Corporation 20251126 0 24.27 24.62 24.2 24.25 420113 24.0261 down down correct
HGBL.US Heritage Global Inc 20251126 0 1.37 1.37 1.33 1.33 25700 1.33 down down correct
HIFS.US Hingham Institution for Savings 20251126 0 291.64 294.94 287.2 293.64 25276 292.2026 up up correct
HIHO.US Highway Holdings Limited 20251126 0 1.14 1.1663 1.14 1.14 2249 1.14
HIMX.US Himax Technologies Inc 20251126 0 7.41 7.508 7.37 7.41 871588 7.41
HITI.US High Tide Inc. Common Shares 20251126 0 2.58 2.68 2.58 2.66 438670 2.66 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251126 0 3.17 3.27 3.02 3.2 19350689 3.2 up up correct
HLIT.US Harmonic Inc 20251126 0 9.48 9.65 9.4 9.54 1360228 9.54 up up correct
HLMN.US Hillman Solutions Corp 20251126 0 8.67 8.885 8.67 8.86 728366 8.86 up up correct
HLNE.US Hamilton Lane Incorporated 20251126 0 123.25 125.35 122.15 122.41 368433 121.9156 down down correct
HNNA.US Hennessy Advisors Inc 20251126 0 10.1 10.39 9.9218 10.38 18184 10.2255 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251126 0 25 25 25 25 200 24.6952
HNRG.US Hallador Energy Company 20251126 0 19.65 19.93 19.27 19.89 431661 19.89 up up correct
HNST.US The Honest Company Inc 20251126 0 2.64 2.73 2.6115 2.69 2170878 2.69 up up correct
HOFT.US Hooker Furniture Corporation 20251126 0 10.67 10.955 10.65 10.8 13700 10.6837 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251126 0 0.42 0.442 0.42 0.44 1100 0.44 up up correct
HOLX.US Hologic Inc 20251126 0 74.7 74.92 74.685 74.8 2528513 74.8 up up correct
HON.US Honeywell International Inc 20251126 0 192.29 192.29 189.95 189.99 3120900 189.0514 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251126 0 121.33 128.9 120.86 128.2 47127600 128.2 up up correct
HOOK.US HOOKIPA Pharma Inc 20251126 0 0.89 0.901 0.89 0.891 7300 0.891 up up correct
HOPE.US Hope Bancorp Inc 20251126 0 10.62 10.81 10.57 10.71 1463743 10.5907 up up correct
HOTH.US Hoth Therapeutics Inc 20251126 0 1.18 1.24 1.16 1.2 89700 1.2 up up correct
HOWL.US Werewolf Therapeutics Inc 20251126 0 0.94 1.01 0.93 0.977 255897 0.977 up up correct
HPK.US HighPeak Energy Inc 20251126 0 6.46 6.61 6.435 6.51 324200 6.4712 up up correct
HQI.US HireQuest Inc 20251126 0 8.69 8.99 8.45 8.65 8400 8.5461 down down correct
HQY.US HealthEquity Inc 20251126 0 105.37 105.83 103.5 104.99 702670 104.99 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251126 0 35.07 35.86 34.91 35.56 639100 35.56 up down incorrect
HROW.US Harrow Health Inc 20251126 0 40.97 41.43 40.11 41.3 310400 41.3 up up correct
HRTX.US Heron Therapeutics Inc 20251126 0 1.08 1.13 1.07 1.12 1900419 1.12 up up correct
HRZN.US Horizon Technology Finance Corporation 20251126 0 6.69 6.75 6.65 6.66 547646 6.3355 down down correct
HSDT.US Helius Medical Technologies Inc 20251126 0 3.63 4.1 3.55 4.01 1324000 4.01 up up correct
HSIC.US Henry Schein Inc 20251126 0 75.31 75.8608 75.23 75.25 943584 75.25 down down correct
HSII.US Heidrick & Struggles International Inc 20251126 0 58.82 58.9 58.815 58.83 410146 58.83 up up correct
HST.US Host Hotels & Resorts Inc 20251126 0 17.8 17.92 17.71 17.74 4808300 17.4005 down down correct
HSTM.US HealthStream Inc 20251126 0 25.59 25.77 25.23 25.32 274103 25.32 down down correct
HTBK.US Heritage Commerce Corp 20251126 0 11.03 11.075 10.78 11 415727 10.8936 down down correct
HTHT.US Huazhu Group Limited 20251126 0 46.25 46.77 45.85 46.56 1527641 46.56 up up correct
HTLD.US Heartland Express Inc 20251126 0 7.75 8 7.73 7.9 742989 7.8829 up down incorrect
HTOO.US Fusion Fuel Green PLC 20251126 0 3.11 3.36 3.11 3.315 18600 3.315 up up correct
HTOOW.US Fusion Fuel Green PLC 20251126 0 0.0086 0.0168 0.0076 0.0083 242512 0.0083 down down correct
HUBG.US Hub Group Inc 20251126 0 38.05 39.19 38.05 38.78 856566 38.6577 up up correct
HUDI.US Huadi International Group Co. Ltd 20251126 0 1.18 1.29 1.18 1.29 8716 1.29 up up correct
HUIZ.US Huize Holding Limited 20251126 0 3.42 3.42 3.37 3.37 400 3.37 down down correct
HUMA.US Humacyte Inc 20251126 0 1.31 1.35 1.3 1.33 3307587 1.33 up up correct
HUMAW.US Humacyte Inc 20251126 0 0.1399 0.1499 0.1399 0.1498 12600 0.1498 up up correct
HURC.US Hurco Companies Inc 20251126 0 16.51 16.84 16.4 16.4 20965 16.4 down down correct
HURN.US Huron Consulting Group Inc 20251126 0 164.16 165.7856 163.63 165.01 70932 165.01 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251126 0 40.015 42.65 39.52 42.37 3949864 42.37 up up correct
HWBK.US Hawthorn Bancshares Inc 20251126 0 33.6673 33.8999 33.25 33.55 11220 33.3519 down down correct
HWC.US Hancock Whitney Corporation 20251126 0 60.41 61.02 60.41 60.77 514700 59.8839 up up correct
HWCPZ.US HWCPZ 20251126 0 23.27 23.56 23.27 23.49 7700 22.7257 up up correct
HWKN.US Hawkins Inc 20251126 0 128.71 132.48 128.71 131.04 217316 130.8673 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251126 0 11.33 11.33 11.32 11.33 73900 11.33
HYFM.US Hydrofarm Holdings Group Inc 20251126 0 1.77 1.854 1.75 1.79 13600 1.79 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251126 0 10.18 10.59 10.1 10.51 1639400 10.51 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251126 0 13.19 13.43 13.09 13.12 886566 13.12 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251126 0 10.27 10.28 10.26 10.28 864121 10.28 up up correct
IBCP.US Independent Bank Corporation 20251126 0 32.91 33.09 32.385 32.72 216532 33.2149 down up incorrect
IBEX.US IBEX Limited 20251126 0 35.43 35.645 34.97 35.08 72946 35.08 down up incorrect
IBKR.US Interactive Brokers Group Inc 20251126 0 63.91 64.69 63.47 64.19 3547700 64.0422 up down incorrect
IBOC.US International Bancshares Corporation 20251126 0 66.58 66.94 66.18 66.5 219418 65.8295 down up incorrect
IBRX.US ImmunityBio Inc 20251126 0 2.11 2.16 2.07 2.13 8488000 2.13 up up correct
ICCC.US ImmuCell Corporation 20251126 0 4.75 5.36 4.72 4.8 24448 4.8 up up correct
ICCM.US Icecure Medical 20251126 0 0.6826 0.7199 0.6826 0.7008 156461 0.7008 up up correct
ICFI.US ICF International Inc 20251126 0 78.24 79.23 77.84 78.98 141397 78.8505 up up correct
ICHR.US Ichor Holdings Ltd 20251126 0 16.42 16.95 16.2365 16.7 648042 16.7 up up correct
ICLR.US ICON Public Limited Company 20251126 0 175.64 184.09 173.875 183.65 1628519 183.65 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251126 0 2.99 2.99 2.91 2.93 51100 2.7955 down down correct
ICUI.US ICU Medical Inc 20251126 0 150.45 152.15 149 149.14 245641 149.14 down down correct
IDCC.US InterDigital Inc 20251126 0 356.74 365.61 355.12 359.89 347981 359.0879 up up correct
IDN.US Intellicheck Inc 20251126 0 6.45 6.45 5.975 6.08 244698 6.08 down up incorrect
IDXX.US IDEXX Laboratories Inc 20251126 0 767.81 769.98 753.61 755.96 426224 755.96 down down correct
IDYA.US IDEAYA Biosciences Inc 20251126 0 35.48 36.55 35.21 35.88 1107100 35.88 up down incorrect
IEP.US Icahn Enterprises L.P 20251126 0 7.8 8.04 7.8 8 1131300 8 up up correct
IESC.US IES Holdings Inc 20251126 0 412.06 423.23 411.44 420.75 153956 420.75 up up correct
IFBD.US Infobird Co. Ltd 20251126 0 0.9045 0.93 0.9045 0.9066 11403 0.9066 up up correct
IFMK.US iFresh Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251126 0 1.17 1.22 1.15 1.19 524616 1.19 up up correct
IGIC.US International General Insurance Holdings Ltd 20251126 0 23.92 24.15 23.6697 24.06 42618 24.0119 up down incorrect
IHRT.US iHeartMedia Inc 20251126 0 3.7 3.965 3.652 3.84 583500 3.84 up down incorrect
III.US Information Services Group Inc 20251126 0 5.29 5.375 5.27 5.35 194513 5.3083 up up correct
IIIV.US i3 Verticals Inc 20251126 0 24.21 24.43 23.49 23.57 409785 23.57 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251126 0 1.02 1.05 1 1.02 65909 1.02
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251126 0 0.32 0.35 0.306 0.306 6500 0.306 down down correct
IKT.US Inhibikase Therapeutics Inc 20251126 0 1.55 1.6 1.52 1.54 286401 1.54 down down correct
ILMN.US Illumina Inc 20251126 0 128.82 130.57 128.45 129.81 2081100 129.81 up up correct
ILPT.US Industrial Logistics Properties Trust 20251126 0 5.47 5.59 5.43 5.52 695036 5.4706 up up correct
IMAB.US I 20251126 0 3.9 4.04 3.815 3.86 298380 3.86 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251126 0 9.91 9.91 9.91 9.91 0 9.91
IMAQW.US International Media Acquisition Corp. Warrants 20251126 0 0.02 0.02 0.02 0.02 100 0.02
IMCC.US IM Cannabis Corp 20251126 0 1.6 1.88 1.57 1.76 222601 1.76 up up correct
IMCR.US Immunocore Holdings plc 20251126 0 40.05 40.4899 39.5 40.13 454490 40.13 up up correct
IMKTA.US Ingles Markets Incorporated 20251126 0 77.77 78.59 75.87 77.29 103818 77.1048 down down correct
IMMP.US Immutep Limited 20251126 0 1.8 1.95 1.77 1.89 145950 1.89 up up correct
IMMR.US Immersion Corporation 20251126 0 7.1 7.13 6.78 7.07 782504 6.9892 down down correct
IMNM.US Immunome Inc 20251126 0 18.29 18.76 18 18.63 1010700 18.63 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251126 0 27.03 27.35 26.58 27.05 19883 27.05 up up correct
IMRA.US IMARA Inc 20251126 0 20.25 20.7348 20.0985 20.29 13359 16.4767 up up correct
IMRN.US Immuron Limited 20251126 0 1.7074 1.77 1.6962 1.75 20698 1.75 up down incorrect
IMRX.US Immuneering Corporation 20251126 0 7.47 7.53 7.3239 7.51 496631 7.51 up down incorrect
IMTE.US Integrated Media Technology Limited 20251126 0 0.688 0.7 0.67 0.693 90400 0.693 up down incorrect
IMTX.US Immatics N.V 20251126 0 10.98 10.98 10.49 10.61 641919 10.61 down up incorrect
IMUX.US Immunic Inc 20251126 0 0.71 0.727 0.699 0.701 1068700 0.701 down down correct
IMVT.US Immunovant Inc 20251126 0 24 24.01 23.39 23.7 908600 23.7 down up incorrect
IMXI.US International Money Express Inc 20251126 0 15.1 15.2 15.1 15.16 335100 15.16 up down incorrect
INAB.US IN8bio Inc. Common Stock 20251126 0 1.91 2.085 1.88 2.01 63508 2.01 up up correct
INBK.US First Internet Bancorp 20251126 0 18.97 19.19 18.68 19.01 97827 18.9537 up up correct
INBKZ.US INBKZ 20251126 0 24.23 24.444 24.21 24.3 2200 23.8042 up up correct
INBX.US Inhibrx Inc 20251126 0 82.7 84.34 80.17 83.66 146000 83.66 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251126 0 1.336 1.35 1.31 1.35 1660 1.35 up up correct
INCY.US Incyte Corporation 20251126 0 105.61 107 105.0849 105.65 1403552 105.65 up up correct
INDB.US Independent Bank Corp 20251126 0 73.15 73.985 72.65 72.82 533254 72.2523 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251126 0 3.47 3.59 3.435 3.49 2370200 3.49 up up correct
INDP.US Indaptus Therapeutics Inc 20251126 0 1.91 2.3 1.91 2.23 39700 2.23 up up correct
INGN.US Inogen Inc 20251126 0 7.06 7.155 6.92 7.12 120194 7.12 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251126 0 10.985 11.52 10.985 11.16 7000 11.16 up up correct
INM.US InMed Pharmaceuticals Inc 20251126 0 1.34 1.39 1.3 1.32 205942 1.32 down down correct
INMB.US INmune Bio Inc 20251126 0 1.52 1.7145 1.5199 1.65 533874 1.65 up up correct
INMD.US InMode Ltd 20251126 0 14.15 14.16 13.965 14.06 467269 14.06 down down correct
INN.US PF 20251126 0 19.93 20.175 19.8499 19.93 4190 19.5297
INNV.US InnovAge Holding Corp 20251126 0 5.36 5.405 4.91 4.96 236241 4.96 down down correct
INO.US Inovio Pharmaceuticals Inc 20251126 0 1.82 1.99 1.82 1.96 1332300 1.96 up up correct
INOD.US Innodata Inc 20251126 0 57.15 58.2 56.5 57.34 845577 57.34 up up correct
INOV.US Inovalon Holdings Inc 20251126 0 33.72 33.87 33.7 33.838 20500 33.838 up up correct
INSE.US Inspired Entertainment Inc 20251126 0 8 8.29 7.881 8.1 294700 8.1 up down incorrect
INSG.US Inseego Corp 20251126 0 10.6 10.84 10.56 10.59 128000 10.59 down down correct
INSM.US Insmed Incorporated 20251126 0 208.49 209 202.27 204.51 2044900 204.51 down up incorrect
INTA.US Intapp Inc. Common Stock 20251126 0 41.62 42.97 41.6 42.6 589000 42.6 up down incorrect
INTC.US Intel Corporation 20251126 0 36.2 37.24 36.13 36.81 54563441 36.81 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251126 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251126 0 30.8 31.8 30.52 31.02 8800 31.02 up up correct
INTU.US Intuit Inc 20251126 0 647.43 651.88 619.82 629.13 2283554 627.9734 down down correct
INTZ.US Intrusion Inc 20251126 0 1.37 1.45 1.37 1.38 47285 1.38 up up correct
INVA.US Innoviva Inc 20251126 0 21.81 22.16 21.669 21.71 1063624 21.71 down up incorrect
INVE.US Identiv Inc 20251126 0 3.5 3.51 3.35 3.42 103401 3.42 down down correct
INVZ.US Innoviz Technologies Ltd 20251126 0 1.23 1.24 1.19 1.22 2587145 1.22 down down correct
INVZW.US Innoviz Technologies Ltd 20251126 0 0.0346 0.0417 0.0282 0.0301 69665 0.0301 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251126 0 0.7457 0.77 0.7263 0.734 390601 0.734 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251126 0 81.15 82.905 80.75 82.7 2955547 82.7 up up correct
IOSP.US Innospec Inc 20251126 0 74.01 75.38 73.471 74.55 780714 74.55 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251126 0 2.48 2.5 2.41 2.44 6730200 2.44 down down correct
IPAR.US Inter Parfums Inc 20251126 0 80.1 81.625 80.07 80.92 347609 80.1512 up up correct
IPDN.US Professional Diversity Network Inc 20251126 0 1.87 1.9795 1.82 1.91 35702 1.91 up up correct
IPGP.US IPG Photonics Corporation 20251126 0 77.5 79.565 76.58 78.51 205066 78.51 up up correct
IPHA.US Innate Pharma S.A 20251126 0 1.82 1.89 1.81 1.89 31800 1.89 up up correct
IPSC.US Century Therapeutics Inc. 20251126 0 0.53 0.557 0.5224 0.54 861695 0.54 up up correct
IPW.US iPower Inc. 20251126 0 9.87 10.34 9.76 10.16 9985 10.16 up up correct
IPWR.US Ideal Power Inc 20251126 0 3.9 4.06 3.74 3.93 25800 3.93 up up correct
IQ.US iQIYI Inc 20251126 0 2.2 2.23 2.14 2.15 6597499 2.15 down down correct
IRBT.US iRobot Corporation 20251126 0 1.55 1.68 1.522 1.65 1722716 1.65 up up correct
IRDM.US Iridium Communications Inc 20251126 0 16.43 16.55 16.35 16.44 1042698 16.3083 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251126 0 49.375 49.43 46.04 48.45 26981700 48.45 down up incorrect
IRIX.US IRIDEX Corporation 20251126 0 0.94 0.97 0.93 0.9501 61633 0.9501 up down incorrect
IRMD.US IRadimed Corporation 20251126 0 92.22 93.05 91.5 92.83 63679 92.1725 up up correct
IROQ.US IF Bancorp Inc 20251126 0 26.2 26.25 26.05 26.05 1304 26.05 down down correct
IRTC.US iRhythm Technologies Inc 20251126 0 188.3 192.47 186.02 186.66 309355 186.66 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251126 0 3.33 3.925 3.25 3.86 5818969 3.86 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20251126 0 0.4811 0.503 0.4647 0.4835 58346 0.4835 up up correct
ISRG.US Intuitive Surgical Inc 20251126 0 579.85 582.4147 573.75 574.23 1159299 574.23 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20251126 0 9.48 9.915 9.45 9.86 276355 9.86 up up correct
ISTR.US Investar Holding Corporation 20251126 0 24.83 24.9 24.75 24.81 21059 24.7085 down down correct
ITIC.US Investors Title Company 20251126 0 276 285.735 275.4 282.02 29282 272.7376 up up correct
ITRI.US Itron Inc 20251126 0 97.19 99.27 96.82 98.56 641871 98.56 up up correct
ITRM.US Iterum Therapeutics plc 20251126 0 0.445 0.478 0.44 0.469 663300 0.469 up up correct
ITRN.US Ituran Location and Control Ltd 20251126 0 40.99 41.11 40.28 40.54 67268 40.0727 down down correct
IVA.US Inventiva S.A 20251126 0 4.46 4.63 4.328 4.6 128575 4.6 up up correct
IZEA.US IZEA Worldwide Inc 20251126 0 5.04 5.09 4.96 4.96 120107 4.96 down down correct
JACK.US Jack in the Box Inc 20251126 0 19.02 19.98 18.88 19.46 1053415 19.46 up up correct
JAGX.US Jaguar Health Inc 20251126 0 1.25 1.354 1.24 1.28 71200 1.28 up up correct
JAKK.US JAKKS Pacific Inc 20251126 0 16.2 16.935 16.2 16.86 119626 16.4227 up up correct
JAMF.US Jamf Holding Corp 20251126 0 12.89 12.93 12.89 12.92 2241309 12.92 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251126 0 34.42 35.34 33.2 34.69 1700100 34.69 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251126 0 181.61 181.61 176.66 176.92 909400 176.92 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251126 0 171.6 175.575 171.2135 173.4 852053 173.0536 up down incorrect
JBLU.US JetBlue Airways Corporation 20251126 0 4.37 4.58 4.37 4.52 14821990 4.52 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20251126 0 72.05 73.75 71.91 72.54 115695 71.5412 up up correct
JD.US JD.com Inc 20251126 0 29.475 29.73 29.01 29.42 12657000 29.42 down down correct
JFIN.US Jiayin Group Inc 20251126 0 7.26 7.46 7.11 7.2 156402 7.2 down down correct
JFU.US 9F Inc 20251126 0 4.35 4.71 4.35 4.71 781 4.71 up up correct
JG.US Aurora Mobile Limited 20251126 0 6.49 6.62 6.4 6.59 6233 6.59 up up correct
JJSF.US J & J Snack Foods Corp 20251126 0 90.58 93.095 89.655 92.44 761462 91.6612 up down incorrect
JKHY.US Jack Henry & Associates Inc 20251126 0 173.63 174.55 173.09 173.92 540300 172.7131 up up correct
JOUT.US Johnson Outdoors Inc 20251126 0 41.12 41.53 39.7051 41.11 28077 40.8048 down down correct
JPM.US PM 20251126 0 18.32 18.38 18.2 18.33 86172 18.0735 up up correct
JRSH.US Jerash Holdings (US) Inc 20251126 0 3.13 3.2 3.06 3.1 235947 3.0517 down down correct
JRVR.US James River Group Holdings Ltd 20251126 0 5.73 5.93 5.73 5.89 277219 5.8813 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251126 0 19.31 19.63 19.31 19.62 86193 19.248 up up correct
JSPR.US Jasper Therapeutics Inc 20251126 0 1.75 1.775 1.68 1.745 197100 1.745 down down correct
JVA.US Coffee Holding Co. Inc 20251126 0 3.66 3.84 3.66 3.67 39848 3.5747 up up correct
JWEL.US Jowell Global Ltd 20251126 0 2.36 2.37 2.345 2.37 2500 2.37 up up correct
JYNT.US The Joint Corp 20251126 0 8.59 8.635 8.415 8.44 77945 8.44 down down correct
JZXN.US Jiuzi Holdings Inc 20251126 0 0.176 0.189 0.176 0.187 14748 7.48 up up correct
KALA.US Kala Pharmaceuticals Inc 20251126 0 0.797 1.14 0.7013 0.9104 31687100 0.9104 up up correct
KALU.US Kaiser Aluminum Corporation 20251126 0 95.38 96.83 94.925 95.81 179460 95.2477 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251126 0 13.35 14.41 13.1925 14.1 1928887 14.1 up up correct
KARO.US Karooooo Ltd 20251126 0 44.3 45.5899 44.3 45.11 42469 45.11 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251126 0 0.489 0.497 0.4795 0.4879 33437 0.4879 down down correct
KBNT.US Kubient Inc 20251126 0 0.0003 0.0003 0.0003 0.0003 3597 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251126 0 12.88 12.93 12.29 12.45 1738200 12.45 down down correct
KDP.US Keurig Dr Pepper Inc 20251126 0 27.03 27.69 26.95 27.68 11864200 27.4527 up down incorrect
KE.US Kimball Electronics Inc 20251126 0 28.68 29.14 28.52 28.86 139030 28.86 up down incorrect
KELYA.US Kelly Services Inc 20251126 0 8.46 8.6625 8.44 8.61 364015 8.5409 up up correct
KELYB.US Kelly Services Inc 20251126 0 8.8 8.8 8.8 8.8 0 8.76
KEQU.US Kewaunee Scientific Corporation 20251126 0 39.4161 39.6075 38.28 38.35 7609 38.35 down down correct
KFFB.US Kentucky First Federal Bancorp 20251126 0 4.3 4.3 4.3 4.3 1209 4.3
KFRC.US Kforce Inc 20251126 0 29.8 30.06 29.34 29.7 201900 28.8891 down down correct
KHC.US The Kraft Heinz Company 20251126 0 25.35 25.765 25.33 25.6 9517900 24.784 up up correct
KIDS.US OrthoPediatrics Corp 20251126 0 18.97 19.05 17.98 18.59 334032 18.59 down down correct
KINS.US Kingstone Companies Inc 20251126 0 15.18 15.38 15.14 15.25 129615 15.203 up up correct
KLAC.US KLA Corporation 20251126 0 1157.75 1167.27 1144.87 1159.0699 1125700 1157.5658 up up correct
KLDO.US Kaleido Biosciences Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 1158 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251126 0 43.51 45.8 43.2 44.96 1479699 44.7586 up up correct
KLTR.US Kaltura Inc. Common Stock 20251126 0 1.44 1.47 1.395 1.43 386818 1.43 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251126 0 1.6 1.645 1.58 1.6 89236 1.6
KMDA.US Kamada Ltd 20251126 0 6.8 6.8299 6.76 6.8 29730 6.8
KNDI.US Kandi Technologies Group Inc 20251126 0 0.9603 0.99 0.9318 0.9428 157748 0.9428 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251126 0 42.95 42.98 42.0114 42.54 311912 42.54 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251126 0 385.32 388.487 377.2 381.26 200500 380.8347 down up incorrect
KOD.US Kodiak Sciences Inc 20251126 0 22.88 23.63 22.26 22.44 569767 22.44 down down correct
KOPN.US Kopin Corporation 20251126 0 2.35 2.415 2.32 2.37 1705722 2.37 up up correct
KOSS.US Koss Corporation 20251126 0 4.83 4.92 4.71 4.81 28400 4.81 down down correct
KPLT.US Katapult Holdings Inc 20251126 0 6.4 6.87 6.2 6.21 140179 6.21 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251126 0 0.0064 0.0064 0.0058 0.0064 6595 0.0064
KPRX.US Kiora Pharmaceuticals Inc 20251126 0 1.82 1.9 1.79 1.88 67700 1.88 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251126 0 5.49 5.66 5.3711 5.55 113030 5.55 up up correct
KRKR.US 36Kr Holdings Inc 20251126 0 4.68 4.82 4.68 4.82 3037 4.82 up up correct
KRMD.US Repro Med Systems Inc 20251126 0 5.19 5.88 5.1657 5.8 504331 5.8 up up correct
KRNT.US Kornit Digital Ltd 20251126 0 12.94 13.445 12.85 13.1 605442 13.1 up up correct
KRNY.US Kearny Financial Corp 20251126 0 6.84 6.91 6.825 6.89 239109 6.798 up up correct
KROS.US Keros Therapeutics Inc 20251126 0 17.09 17.55 16.98 17.5 1664678 17.5 up up correct
KRT.US Karat Packaging Inc 20251126 0 21.85 22.31 21.65 22.21 95300 21.8211 up down incorrect
KRUS.US Kura Sushi USA Inc 20251126 0 47.43 50.65 47.43 49.43 594597 49.43 up down incorrect
KRYS.US Krystal Biotech Inc 20251126 0 216.97 221.84 213.24 218.7 304951 218.7 up down incorrect
KTCC.US Key Tronic Corporation 20251126 0 2.6 2.7299 2.6 2.72 47302 2.72 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251126 0 75.8 77.17 75.31 75.77 1757152 75.77 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251126 0 0.51 1.34 0.507 1.06 159523500 1.06 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251126 0 0.0204 0.0513 0.0176 0.035 770807 0.035 up down incorrect
KURA.US Kura Oncology Inc 20251126 0 11.68 12.195 11.42 11.99 1983467 11.99 up down incorrect
KVHI.US KVH Industries Inc 20251126 0 6.05 6.09 5.95 5.95 40173 5.95 down down correct
KXIN.US Kaixin Auto Holdings 20251126 0 0.18 0.185 0.141 0.142 225287 4.26 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251126 0 66.89 68.435 66.12 67.86 835900 67.86 up up correct
KZIA.US Kazia Therapeutics Limited 20251126 0 13.03 13.05 9.9 9.96 406100 9.96 down down correct
KZR.US Kezar Life Sciences Inc 20251126 0 6.28 6.28 6.1757 6.2 14832 6.2 down down correct
LAKE.US Lakeland Industries Inc 20251126 0 14.7 15.2 14.7 15.12 82333 15.12 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251126 0 132.89 134.6299 131.88 132.42 325696 130.5478 down up incorrect
LAND.US Gladstone Land Corporation 20251126 0 9.2 9.35 9.18 9.3 395800 9.1681 up down incorrect
LANDM.US Gladstone Land Corporation 20251126 0 24.855 24.88 24.83 24.87 6700 24.7663 up up correct
LANDO.US Gladstone Land Corporation 20251126 0 19.24 19.24 19.04 19.059 25500 18.6973 down down correct
LARAX.US LARAX 20251126 0 8.61 8.61 8.61 8.61 0 8.4212
LARK.US Landmark Bancorp Inc 20251126 0 29.12 30.06 29.03 29.14 8505 27.5403 up up correct
LASR.US nLIGHT Inc 20251126 0 33.43 35.1 33.1 34.71 767810 34.71 up up correct
LAUR.US Laureate Education Inc 20251126 0 30.16 30.85 30.155 30.78 903306 30.78 up up correct
LAZR.US Luminar Technologies Inc 20251126 0 0.78 0.8395 0.7777 0.816 3429017 0.816 up up correct
LBRDA.US Liberty Broadband Corporation 20251126 0 46.68 46.68 45.85 46.06 133662 46.06 down down correct
LBRDK.US Liberty Broadband Corporation 20251126 0 46.3 46.42 45.95 46.21 1417206 46.21 down down correct
LBRDP.US Liberty Broadband Corporation 20251126 0 24.44 24.473 24.35 24.37 13300 23.9345 down down correct
LBTYA.US Liberty Global plc 20251126 0 11.25 11.39 11.235 11.3 2000750 11.3 up up correct
LBTYB.US Liberty Global plc 20251126 0 11.29 11.29 11.25 11.25 700 11.25 down down correct
LBTYK.US Liberty Global plc 20251126 0 11.36 11.51 11.34 11.39 732266 11.39 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251126 0 29.6721 29.81 29.6721 29.72 11456 29.6893 up up correct
LCID.US Lucid Group Inc. Common Stock 20251126 0 13.13 13.505 13.05 13.38 4373900 13.38 up up correct
LCNB.US LCNB Corp 20251126 0 15.75 15.97 15.75 15.88 20811 15.4571 up up correct
LCRDX.US LCRDX 20251126 0 8.61 8.61 8.61 8.61 0 8.339
LCRUX.US LCRUX 20251126 0 8.61 8.61 8.61 8.61 0 8.4216
LCUT.US Lifetime Brands Inc 20251126 0 3.65 3.65 3.505 3.51 54939 3.4661 down down correct
LE.US Lands' End Inc 20251126 0 15.62 16.05 15.555 15.95 152156 15.95 up up correct
LECO.US Lincoln Electric Holdings Inc 20251126 0 237.74 242.17 237.41 238.84 441607 238.0647 up down incorrect
LEDS.US SemiLEDs Corporation 20251126 0 2.17 2.406 2.17 2.406 15767 2.406 up down incorrect
LEE.US Lee Enterprises Incorporated 20251126 0 4.45 4.65 3.92 3.95 26210 3.95 down down correct
LEGH.US Legacy Housing Corporation 20251126 0 19.53 20.51 19.295 20.25 157791 20.25 up down incorrect
LEGN.US Legend Biotech Corporation 20251126 0 28.18 28.28 27.2 27.5 1268200 27.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251126 0 46.18 46.18 46.18 46.18 0 45.5737
LESL.US Leslie's Inc 20251126 0 3 3.13 2.97 2.97 137228 2.97 down down correct
LEXX.US Lexaria Bioscience Corp 20251126 0 1.08 1.15 1.04 1.12 119000 1.12 up up correct
LEXXW.US Lexaria Bioscience Corp 20251126 0 0.0419 0.0419 0.0394 0.0394 2422 0.0394 down down correct
LFMD.US LifeMD Inc 20251126 0 3.97 3.97 3.78 3.84 1063352 3.84 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251126 0 23.2 23.666 22.79 22.79 1500 22.247 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20251126 0 6.56 6.63 6.4441 6.56 1841153 6.56
LFUS.US Littelfuse Inc 20251126 0 253.69 258.38 253.12 256.1 161000 255.5491 up down incorrect
LFVN.US LifeVantage Corporation 20251126 0 6.77 6.775 6.5 6.76 133700 6.6507 down down correct
LGHL.US Lion Group Holding Ltd 20251126 0 5.7 7.42 5.3 7.1222 52508 7.1222 up up correct
LGIH.US LGI Homes Inc 20251126 0 51 53.64 51 52.68 441294 52.68 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251126 0 204.52 207.24 203.23 206.16 285600 206.16 up up correct
LGO.US Largo Resources Ltd 20251126 0 0.9065 0.9579 0.8951 0.9184 480128 0.9184 up up correct
LGVN.US Longeveron Inc 20251126 0 0.617 0.67 0.612 0.648 712900 0.648 up up correct
LI.US Li Auto Inc 20251126 0 17.95 19.035 17.81 18.43 9755224 18.43 up up correct
LIDR.US Aeye Inc 20251126 0 2.44 2.6 2.44 2.51 943267 2.51 up up correct
LIDRW.US AEye Inc 20251126 0 0.0975 0.1073 0.095 0.1 11698 0.1 up up correct
LILA.US Liberty Latin America Ltd 20251126 0 8.65 8.815 8.635 8.73 390820 8.73 up up correct
LILAK.US Liberty Latin America Ltd 20251126 0 8.7 8.8925 8.7 8.81 645691 8.81 up up correct
LINC.US Lincoln Educational Services Corporation 20251126 0 20.44 20.89 20.39 20.51 147318 20.51 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251126 0 12.08 12.185 11.765 11.87 330529 11.87 down down correct
LINK.US Interlink Electronics Inc 20251126 0 4.3 4.48 4.1 4.15 40600 4.15 down down correct
LIQT.US LiqTech International Inc 20251126 0 2.09 2.09 1.93 1.93 7448 1.93 down down correct
LITE.US Lumentum Holdings Inc 20251126 0 289.76 312.99 279.06 308.28 4184466 308.28 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251126 0 2.67 3.08 2.67 3.03 588600 3.03 up up correct
LIVE.US Live Ventures Incorporated 20251126 0 9.93 9.93 9.19 9.22 7600 9.22 down up incorrect
LIVN.US LivaNova PLC 20251126 0 63.08 64.08 62.6017 63.84 692562 63.84 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251126 0 4.09 4.26 3.77 4.21 111702 4.21 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251126 0 0.07 0.07 0.021 0.0221 73888 0.0221 down down correct
LKFN.US Lakeland Financial Corporation 20251126 0 59 60 58.62 58.73 214056 58.2281 down down correct
LKQ.US LKQ Corporation 20251126 0 29.64 29.855 29.55 29.58 2397346 29.58 down down correct
LMAT.US LeMaitre Vascular Inc 20251126 0 83.49 84.55 81.81 83.37 275518 83.37 down down correct
LMB.US Limbach Holdings Inc 20251126 0 69 71.55 66.84 71.28 117180 71.28 up up correct
LMFA.US LM Funding America Inc 20251126 0 0.896 0.983 0.875 0.962 513900 0.962 up up correct
LMNR.US Limoneira Company 20251126 0 13.37 13.74 13.31 13.65 70252 13.5676 up up correct
LMPX.US LMP Automotive Holdings Inc 20251126 0 0.056 0.056 0.056 0.056 3000 0.056
LNSR.US LENSAR Inc 20251126 0 9.98 10.43 9.97 10.35 45874 10.35 up down incorrect
LNT.US Alliant Energy Corporation 20251126 0 68.68 69.31 68.6 69.18 1578736 68.622 up up correct
LNTH.US Lantheus Holdings Inc 20251126 0 58.83 59.3 57.909 58.75 767100 58.75 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251126 0 4.66 4.7565 4.65 4.69 19499 4.5752 up up correct
LOB.US Live Oak Bancshares Inc 20251126 0 31.91 32.31 31.8 32.17 248300 32.1139 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251126 0 10.67 11.0495 10.415 10.95 413784 10.95 up up correct
LOGC.US LogicBio Therapeutics Inc 20251126 0 7.56 7.69 7.35 7.57 45500 7.57 up up correct
LOGI.US Logitech International S.A 20251126 0 112.53 112.77 110.35 110.56 1411523 110.56 down down correct
LOOP.US Loop Industries Inc 20251126 0 1.13 1.1388 1.1 1.1 48777 1.1 down down correct
LOPE.US Grand Canyon Education Inc 20251126 0 155.23 157.34 155.23 156.43 354206 156.43 up up correct
LOVE.US The Lovesac Company 20251126 0 13.53 14.045 13.48 14.01 360477 14.01 up up correct
LPCN.US Lipocine Inc 20251126 0 3.27 3.47 3.21 3.28 34320 3.28 up up correct
LPLA.US LPL Financial Holdings Inc 20251126 0 350.21 356.01 350.21 353.71 371550 353.71 up up correct
LPRO.US Open Lending Corporation 20251126 0 1.86 1.93 1.83 1.92 483425 1.92 up up correct
LPSN.US LivePerson Inc 20251126 0 4.7 5.0699 4.68 4.94 253000 4.94 up up correct
LPTH.US LightPath Technologies Inc 20251126 0 6.93 7.0613 6.8 6.92 467733 6.92 down down correct
LQDA.US Liquidia Corporation 20251126 0 32.2 32.8 31.51 31.72 1863867 31.72 down down correct
LQDT.US Liquidity Services Inc 20251126 0 30.12 30.36 30.03 30.21 264964 30.21 up up correct
LRCX.US Lam Research Corporation 20251126 0 152.97 156.97 152.5 155.14 8398100 154.6997 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251126 0 3.68 3.73 3.52 3.53 3072062 3.53 down down correct
LSBK.US Lake Shore Bancorp Inc 20251126 0 14.32 14.39 14.21 14.33 35605 14.2458 up up correct
LSCC.US Lattice Semiconductor Corporation 20251126 0 68.51 71.1 68.2 70.02 1706039 70.02 up up correct
LSTR.US Landstar System Inc 20251126 0 129.93 132.31 129.845 130.71 296270 128.6174 up up correct
LTAFX.US Altst Strgs Fd A 20251126 0 14.42 14.42 14.42 14.42 0 13.7346
LTBR.US Lightbridge Corporation 20251126 0 15.22 15.5 15.03 15.17 855800 15.17 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251126 0 13.41 13.41 13.41 13.41 0 13.343
LTCH.US Latch Inc 20251126 0 0.075 0.12 0.075 0.105 19500 0.105 up up correct
LTIFX.US LTIFX 20251126 0 14.62 14.62 14.62 14.62 0 14.547
LTRN.US Lantern Pharma Inc 20251126 0 3.93 3.93 3.665 3.8 75859 3.8 down down correct
LTRX.US Lantronix Inc 20251126 0 4.89 5 4.83 4.95 262702 4.95 up up correct
LTRYW.US Lottery Com 20251126 0 0.0119 0.012 0.009 0.0119 13098 0.0119
LUCD.US Lucid Diagnostics Inc. Common Stock 20251126 0 1.07 1.08 1.04 1.07 757235 1.07
LULU.US Lululemon Athletica Inc 20251126 0 178 183.69 177.79 181.94 3840000 181.94 up up correct
LUNA.US Luna Innovations Incorporated 20251126 0 1.35 1.55 1.35 1.55 139581 1.55 up up correct
LUNG.US Pulmonx Corporation 20251126 0 1.7 1.715 1.61 1.63 676351 1.63 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251126 0 5.41 5.58 5.36 5.36 16658 5.36 down up incorrect
LVO.US LiveOne Inc 20251126 0 4.51 4.69 4.34 4.53 90437 4.53 up down incorrect
LVTX.US Lava Therapeutics B.V 20251126 0 1.74 1.74 1.74 1.74 0 1.74
LWAY.US Lifeway Foods Inc 20251126 0 24.11 24.53 23.57 24.44 92118 24.44 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251126 0 4.52 4.52 4.11 4.33 1755549 4.33 down down correct
LX.US LexinFintech Holdings Ltd 20251126 0 3.43 3.45 3.25 3.3 4604454 3.3 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251126 0 0.34 0.37 0.34 0.359 216100 0.359 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251126 0 1.41 1.44 1.39 1.43 772357 1.43 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251126 0 22.9 24.8 22.69 24.41 66686 24.41 up up correct
LYFT.US Lyft Inc 20251126 0 19.78 20.74 19.72 20.16 13905483 20.16 up up correct
LYRA.US Lyra Therapeutics Inc 20251126 0 2.95 4.16 2.95 3.5 1010585 3.5 up up correct
LYTS.US LSI Industries Inc 20251126 0 18.1 18.3993 17.989 18.3 96106 18.2586 up up correct
LZ.US LegalZoom.com Inc 20251126 0 9.3 9.4 9.265 9.31 1140743 9.31 up up correct
MANH.US Manhattan Associates Inc 20251126 0 176.9 179.02 175.96 176.05 435852 176.05 down down correct
MAPS.US WM Technology Inc 20251126 0 0.8566 0.865 0.8253 0.842 395287 0.842 down down correct
MAPSW.US WM Technology Inc 20251126 0 0.0117 0.0117 0.0117 0.0117 1112 0.0117
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251126 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251126 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251126 0 303.51 306 301.94 304.65 1240900 304.0625 up up correct
MARA.US Marathon Digital Holdings Inc 20251126 0 11.32 11.52 10.9 11.11 49739500 11.11 down up incorrect
MARK.US Remark Holdings Inc 20251126 0 0.005 0.005 0.005 0.005 14499 0.005
MARPS.US Marine Petroleum Trust 20251126 0 4.26 4.26 4.2 4.2 1800 4.0594 down up incorrect
MASI.US Masimo Corporation 20251126 0 145.725 147.15 143.65 143.96 467475 143.96 down down correct
MASS.US 908 Devices Inc 20251126 0 6.45 6.58 6.13 6.41 381541 6.41 down down correct
MAT.US Mattel Inc 20251126 0 20.75 21.45 20.6 21.24 5267900 21.24 up up correct
MATW.US Matthews International Corporation 20251126 0 25.01 25.24 24.64 24.92 409813 24.4295 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251126 0 2.91 3.08 2.87 2.98 84350 2.98 up up correct
MAYS.US J.W. Mays Inc 20251126 0 38.4 38.4 38.4 38.4 52 38.4
MBCN.US Middlefield Banc Corp 20251126 0 33.765 34.87 33.765 34.73 15785 34.3131 up down incorrect
MBIN.US Merchants Bancorp 20251126 0 32.53 32.89 32.38 32.82 108042 32.7294 up up correct
MBINN.US Merchants Bancorp 20251126 0 19.45 19.45 18.88 19.3 8300 18.9187 down down correct
MBIO.US Mustang Bio Inc 20251126 0 1.17 1.2798 1.17 1.24 125812 1.24 up down incorrect
MBOT.US Microbot Medical Inc 20251126 0 2.05 2.35 1.975 2.29 14023560 2.29 up up correct
MBRX.US Moleculin Biotech Inc 20251126 0 0.2895 0.298 0.2625 0.28 345670 7 down down correct
MBUU.US Malibu Boats Inc 20251126 0 27.88 29.15 27.86 28.84 206128 28.84 up up correct
MBWM.US Mercantile Bank Corporation 20251126 0 46.46 47.5 46.06 46.47 68453 45.7521 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251126 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251126 0 26.7 26.92 26.485 26.66 33900 26.4341 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251126 0 18.47 18.94 18.47 18.73 100921 18.73 up up correct
MCHP.US Microchip Technology Incorporated 20251126 0 51.87 53.36 51.55 52.57 6266100 52.2623 up up correct
MCHX.US Marchex Inc 20251126 0 1.66 1.67 1.59 1.59 26527 1.59 down down correct
MCRB.US Seres Therapeutics Inc 20251126 0 16.9 17.27 16.51 16.87 140321 16.87 down down correct
MCRI.US Monarch Casino & Resort Inc 20251126 0 96.95 99.39 96.745 96.96 112884 96.3571 up up correct
MDB.US MongoDB Inc 20251126 0 331.28 331.8 325 326.27 1420800 326.27 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251126 0 592.04 604.81 585.094 601.03 254376 601.03 up up correct
MDIA.US MediaCo Holding Inc 20251126 0 0.9688 0.9737 0.945 0.945 10875 0.945 down down correct
MDLZ.US Mondelez International Inc 20251126 0 56.58 57.42 56.37 57.21 6893300 56.6881 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20251126 0 13.9793 13.9793 13.9793 13.9793 286 13.9033
MDRX.US Allscripts Healthcare Solutions Inc 20251126 0 4.85 4.95 4.85 4.85 1400 4.85
MDWD.US MediWound Ltd 20251126 0 18.25 18.4 17.94 17.99 79565 17.99 down down correct
MDXG.US MiMedx Group Inc 20251126 0 6.93 6.95 6.71 6.88 506600 6.88 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251126 0 3.58 3.8 3.52 3.67 191600 3.67 up up correct
MEDP.US Medpace Holdings Inc 20251126 0 610.51 612.85 601.07 606.6 305243 606.6 down down correct
MELI.US MercadoLibre Inc 20251126 0 2077.44 2079.97 2026 2033.32 378105 2033.32 down up incorrect
MEOH.US Methanex Corporation 20251126 0 35.02 35.47 34.67 34.7 288836 34.5353 down down correct
MERC.US Mercer International Inc 20251126 0 1.79 1.8383 1.75 1.79 412672 1.79
MESA.US Mesa Air Group Inc 20251126 0 21.2 21.57 20.0244 21 24106 21 down down correct
MESO.US Mesoblast Limited 20251126 0 17.52 17.79 17.35 17.37 451941 17.37 down down correct
METC.US Ramaco Resources Inc 20251126 0 16.18 16.54 15.605 15.65 1721058 15.65 down down correct
MFH.US Mercurity Fintech Holding Inc 20251126 0 9.94 10.66 8.86 8.99 196470 8.99 down down correct
MFIN.US Medallion Financial Corp 20251126 0 9.75 10.08 9.75 9.97 54876 9.97 up up correct
MGEE.US MGE Energy Inc 20251126 0 81.64 83.79 81.64 82.71 314500 81.7613 up up correct
MGIC.US Magic Software Enterprises Ltd 20251126 0 22.72 22.95 22.46 22.67 29950 22.542 down down correct
MGNI.US Magnite Inc 20251126 0 14.89 15.1 14.53 14.68 2650000 14.68 down down correct
MGNX.US MacroGenics Inc 20251126 0 1.44 1.4994 1.42 1.48 397973 1.48 up up correct
MGPI.US MGP Ingredients Inc 20251126 0 22.49 23.04 22.4561 22.88 324740 22.88 up up correct
MGRC.US McGrath RentCorp 20251126 0 103.73 104.7 102.235 103.88 159397 103.4272 up down incorrect
MGTX.US MeiraGTx Holdings plc 20251126 0 7.58 8.26 7.45 8.2 2310415 8.2 up up correct
MGYR.US Magyar Bancorp Inc 20251126 0 16.75 17 16.75 16.75 4777 16.6569
MIDD.US The Middleby Corporation 20251126 0 117 119.05 116.0904 117.68 580662 117.68 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251126 0 4.84 5.36 4.6 5.14 294729 5.14 up up correct
MIND.US MIND Technology Inc 20251126 0 8.7 9.09 8.68 8.88 153632 8.88 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20251126 0 72.25 73.5 71.04 73.13 402922 73.13 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251126 0 2.44 2.65 2.44 2.61 3452000 2.61 up down incorrect
MITK.US Mitek Systems Inc 20251126 0 9.03 9.03 8.8 8.81 633310 8.81 down down correct
MKSI.US MKS Instruments Inc 20251126 0 150.76 154.36 148.64 152.02 523700 151.8734 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251126 0 16.25 16.25 15.85 16.01 7800 16.01 down down correct
MKTX.US MarketAxess Holdings Inc 20251126 0 164.48 165.86 163.665 164.2 626463 163.4795 down up incorrect
MLAB.US Mesa Laboratories Inc 20251126 0 81.4 82.87 79.96 80.51 108397 80.2155 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251126 0 10.38 10.4212 10.37 10.37 2231 10.37 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251126 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251126 0 8.95 9.05 8.885 8.93 738041 8.93 down down correct
MLKN.US MillerKnoll Inc 20251126 0 15.84 16.185 15.68 15.92 958810 15.5909 up up correct
MMLP.US Martin Midstream Partners L.P 20251126 0 2.62 2.6649 2.6 2.6193 4440 2.6146 down down correct
MMSI.US Merit Medical Systems Inc 20251126 0 86.94 88.015 86.79 87.41 527520 87.41 up down incorrect
MMYT.US MakeMyTrip Limited 20251126 0 73 73.82 70.235 70.31 1604044 70.31 down down correct
MNDO.US MIND C.T.I. Ltd 20251126 0 1.21 1.21 1.1801 1.2 46630 1.2 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251126 0 148.97 148.97 144.25 144.97 798300 144.97 down down correct
MNKD.US MannKind Corporation 20251126 0 5.34 5.4 5.28 5.38 2056700 5.38 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251126 0 11.92 12.35 11.69 12.1 1147136 12.1 up up correct
MNOV.US MediciNova Inc 20251126 0 1.53 1.53 1.45 1.45 119095 1.45 down down correct
MNPR.US Monopar Therapeutics Inc 20251126 0 88.03 88.88 83.855 87.36 83800 87.36 down down correct
MNRO.US Monro Inc 20251126 0 19.14 19.2378 18.86 18.97 990247 18.4574 down up incorrect
MNSB.US MainStreet Bancshares Inc 20251126 0 19.43 19.55 19.395 19.48 24380 19.3948 up up correct
MNSBP.US MainStreet Bancshares Inc 20251126 0 24.517 24.517 24.517 24.517 0 24.0531
MNST.US Monster Beverage Corporation 20251126 0 74.87 75.27 74.6001 75.04 3353601 75.04 up down incorrect
MNTK.US Montauk Renewables Inc 20251126 0 1.62 1.71 1.58 1.59 158769 1.59 down down correct
MNTS.US Momentus Inc 20251126 0 0.635 0.68 0.635 0.675 29921 12.0536 up up correct
MNTSW.US Momentus Inc 20251126 0 0.0169 0.0223 0.0169 0.0209 19530 0.0209 up up correct
MOFG.US MidWestOne Financial Group Inc 20251126 0 39.7 40.105 38.94 40.03 189838 39.5563 up up correct
MOGO.US Mogo Inc 20251126 0 1.21 1.2987 1.21 1.27 72238 1.27 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251126 0 4.11 4.11 4.1 4.1 717 4.1 down up incorrect
MOMO.US Momo Inc 20251126 0 7.03 7.09 6.94 6.95 841856 6.95 down down correct
MORN.US Morningstar Inc 20251126 0 212.48 215.76 212.48 213.72 219058 213.2283 up up correct
MOTS.US Motus GI Holdings Inc 20251126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251126 0 11.55 11.8 10.45 10.64 143336 10.64 down down correct
MPAA.US Motorcar Parts of America Inc 20251126 0 13.3 13.5146 12.95 13.12 95832 13.12 down down correct
MPB.US Mid Penn Bancorp Inc 20251126 0 29.53 29.75 29.24 29.38 76124 29.1929 down down correct
MPWR.US Monolithic Power Systems Inc 20251126 0 920.19 931.78 914.34 924.95 603712 923.3882 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251126 0 4.7 4.775 4.695 4.73 2352400 4.73 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251126 0 1.07 1.07 0.96 1 38300 1 down up incorrect
MRAM.US Everspin Technologies Inc 20251126 0 7.81 8.0155 7.77 7.86 131615 7.86 up down incorrect
MRBK.US Meridian Corporation 20251126 0 16.05 16.17 16 16.01 52761 15.9018 down up incorrect
MRCC.US Monroe Capital Corporation 20251126 0 6.34 6.4 6.25 6.35 80935 6.1742 up up correct
MRCY.US Mercury Systems Inc 20251126 0 69.05 70.395 69.05 69.62 656729 69.62 up up correct
MREO.US Mereo BioPharma Group plc 20251126 0 1.82 1.87 1.77 1.84 1236450 1.84 up up correct
MRKR.US Marker Therapeutics Inc 20251126 0 1.15 1.27 1.12 1.22 703773 1.22 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251126 0 1.97 2.02 1.97 1.995 31954 1.995 up up correct
MRNA.US Moderna Inc 20251126 0 24.78 25.32 24.38 25.01 6495400 25.01 up up correct
MRSN.US Mersana Therapeutics Inc 20251126 0 27.25 27.85 27.25 27.54 46578 27.54 up down incorrect
MRTN.US Marten Transport Ltd 20251126 0 10.08 10.33 10.07 10.26 906486 10.208 up up correct
MRUS.US Merus N.V 20251126 0 96.02 96.1199 95.96 96.09 873896 96.09 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251126 0 3.74 3.78 3.62 3.64 885235 3.64 down down correct
MRVL.US Marvell Technology Inc 20251126 0 84.59 89.31 84.03 87.72 15019120 87.6569 up up correct
MS.US PO 20251126 0 17.58 17.7 17.54 17.7 86340 17.4365 up up correct
MSBI.US Midland States Bancorp Inc 20251126 0 16.19 16.46 16.07 16.15 136623 15.9271 down down correct
MSEX.US Middlesex Water Company 20251126 0 50.5 51.675 50.17 51.17 220494 50.8374 up up correct
MSFT.US Microsoft Corporation 20251126 0 486.31 488.31 481.2 485.5 25709080 484.3944 down up incorrect
MSGM.US Motorsport Games Inc 20251126 0 2.74 2.92 2.74 2.83 76400 2.83 up up correct
MSTR.US MicroStrategy Incorporated 20251126 0 173.69 180.63 169.7 175.64 20016500 175.64 up up correct
MTC.US Mmtec Inc 20251126 0 2.48 2.53 2.42 2.46 87300 2.46 down down correct
MTCH.US Match Group Inc 20251126 0 33.38 33.53 33.02 33.22 3000000 33.0256 down down correct
MTEX.US Mannatech Incorporated 20251126 0 9.8 9.8 9.7 9.7 1256 9.7 down down correct
MTLS.US Materialise NV 20251126 0 6.08 6.14 6.0001 6.02 62388 6.02 down down correct
MTRX.US Matrix Service Company 20251126 0 11.42 11.79 11.28 11.62 200335 11.62 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251126 0 167.47 170.99 165.79 168.06 779600 168.06 up up correct
MU.US Micron Technology Inc 20251126 0 229.62 233.83 226 230.26 17817600 230.167 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251126 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251126 0 26.95 27.12 26.935 27 71093 26.6679 up up correct
MVIS.US MicroVision Inc 20251126 0 0.95 0.97 0.91 0.94 4993100 0.94 down down correct
MVST.US Microvast Holdings Inc 20251126 0 3.43 3.49 3.37 3.46 3237230 3.46 up up correct
MVSTW.US Microvast Holdings Inc 20251126 0 0.189 0.1995 0.1602 0.195 67847 0.195 up up correct
MXCT.US MaxCyte Inc. 20251126 0 1.69 1.765 1.67 1.75 517720 1.75 up up correct
MYFW.US First Western Financial Inc 20251126 0 23.51 24.4 23.51 23.93 37388 23.93 up up correct
MYGN.US Myriad Genetics Inc 20251126 0 7.89 7.89 7.57 7.6 2515498 7.6 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251126 0 1 1.13 0.9889 1.12 123714 1.12 up up correct
MYPS.US Playstudios Inc 20251126 0 0.637 0.66 0.6264 0.6517 483181 0.6517 up up correct
MYPSW.US MYPSW 20251126 0 0.019 0.019 0.019 0.019 0 0.019
MYRG.US MYR Group Inc 20251126 0 217.88 225.99 216.38 221.65 248100 221.65 up down incorrect
MYSZ.US My Size Inc 20251126 0 0.906 0.93 0.888 0.904 36100 0.904 down up incorrect
NAII.US Natural Alternatives International Inc 20251126 0 3.45 3.67 3.45 3.56 13688 3.56 up up correct
NAOV.US NanoVibronix Inc 20251126 0 4.71 4.77 3.8301 4.2 87738 4.2 down down correct
NATH.US Nathan's Famous Inc 20251126 0 92.8 93.3 91.445 91.73 84554 91.2748 down down correct
NATR.US Nature's Sunshine Products Inc 20251126 0 20.4 20.82 20.17 20.43 82200 20.43 up up correct
NAUT.US Nautilus Biotechnology Inc 20251126 0 2.19 2.3 2.1 2.27 287066 2.27 up up correct
NAVI.US Navient Corporation 20251126 0 12.52 12.63 12.46 12.48 940589 12.0893 down down correct
NBIX.US Neurocrine Biosciences Inc 20251126 0 146.75 153.54 146 151.58 1732038 151.58 up down incorrect
NBN.US Northeast Bank 20251126 0 86.63 88.4 86.63 88.19 57840 88.1827 up up correct
NBST.US Newbury Street Acquisition Corporation 20251126 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251126 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251126 0 42.08 42.69 41.925 42.14 409185 41.4022 up down incorrect
NBTX.US Nanobiotix S.A 20251126 0 19.74 20.54 19.14 20.38 158646 20.38 up down incorrect
NCMI.US National CineMedia Inc 20251126 0 4.24 4.335 4.215 4.31 332380 4.31 up up correct
NCNA.US NuCana plc 20251126 0 3.88 4.06 3.824 3.97 44500 3.97 up up correct
NCNO.US nCino Inc 20251126 0 24.72 24.93 24.46 24.64 2208800 24.64 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20251126 0 36.27 37.79 36.27 37.44 17456 37.44 up down incorrect
NCTY.US The9 Limited 20251126 0 8.22 8.22 7.01 7.15 21200 7.15 down up incorrect
NDAQ.US Nasdaq Inc 20251126 0 89.3 90.49 89.2 89.98 1785553 89.7109 up up correct
NDLS.US Noodles & Company 20251126 0 0.7184 0.7399 0.7001 0.7298 71497 5.8384 up up correct
NDRA.US ENDRA Life Sciences Inc 20251126 0 5.85 6.28 5.15 6.23 121200 6.23 up up correct
NDSN.US Nordson Corporation 20251126 0 237.55 240.175 235.7625 238 296730 237.1743 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251126 0 21.16 21.38 21.01 21.32 77018 21.1327 up down incorrect
NEGG.US Newegg Commerce Inc 20251126 0 78.22 80 74 76.49 134900 76.49 down up incorrect
NEO.US NeoGenomics Inc 20251126 0 12.27 12.4 12.09 12.13 1980000 12.13 down down correct
NEOG.US Neogen Corporation 20251126 0 5.872 6.085 5.845 6.04 3438950 6.04 up down incorrect
NEON.US Neonode Inc 20251126 0 2.1 2.3 2.1 2.26 599100 2.26 up up correct
NEPH.US Nephros Inc 20251126 0 5.72 6.42 5.37 5.41 150107 5.41 down down correct
NERV.US Minerva Neurosciences Inc 20251126 0 3.79 3.94 3.76 3.78 26400 3.78 down down correct
NESR.US National Energy Services Reunited Corp 20251126 0 14.42 14.45 13.93 14 525800 14 down down correct
NEWT.US Newtek Business Services Corp 20251126 0 10.41 10.55 10.41 10.5 164401 10.3369 up up correct
NEXI.US NexImmune Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
NEXT.US NextDecade Corporation 20251126 0 5.87 6.04 5.84 6 2458182 6 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251126 0 10.85 10.95 10.74 10.89 201489 10.7858 up up correct
NFE.US New Fortress Energy Inc 20251126 0 1.12 1.22 1.06 1.22 10503010 1.22 up up correct
NFLX.US Netflix Inc 20251126 0 105.74 106.95 105.22 106.14 27951010 106.14 up up correct
NHTC.US Natural Health Trends Corp 20251126 0 2.78 2.97 2.78 2.79 47000 2.7154 up up correct
NICE.US NICE Ltd 20251126 0 103.5 105.995 103.15 105.23 774815 105.23 up up correct
NICHX.US NICHX 20251126 0 26.74 26.74 26.74 26.74 0 26.1385
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251126 0 3.73 3.73 3.62 3.67 8303 3.67 down down correct
NIU.US Niu Technologies 20251126 0 3.7 3.71 3.575 3.62 506783 3.62 down down correct
NKSH.US National Bankshares Inc 20251126 0 29.25 29.51 29.25 29.38 8222 29.38 up up correct
NKTR.US Nektar Therapeutics 20251126 0 63.1 66.595 60.35 65.69 863171 65.69 up down incorrect
NKTX.US Nkarta Inc 20251126 0 1.8 1.85 1.79 1.83 653012 1.83 up up correct
NMFC.US New Mountain Finance Corporation 20251126 0 9.51 9.67 9.51 9.61 511768 9.289 up up correct
NMIH.US NMI Holdings Inc 20251126 0 38.24 38.65 38.09 38.12 727479 38.12 down down correct
NMRD.US Nemaura Medical Inc 20251126 0 0.0002 0.0002 0.0002 0.0002 414 0.0002
NMRK.US Newmark Group Inc 20251126 0 17.1 17.56 17.08 17.42 945723 17.42 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251126 0 0.68 0.7269 0.68 0.6998 67037 0.6998 up up correct
NNAVW.US NextNav Inc. Warrant 20251126 0 5.47 5.56 5.47 5.56 1628 5.56 up up correct
NNBR.US NN Inc 20251126 0 1.37 1.37 1.22 1.25 694786 1.25 down up incorrect
NNDM.US Nano Dimension Ltd 20251126 0 1.66 1.73 1.655 1.72 1818400 1.72 up down incorrect
NNOX.US Nano 20251126 0 4.62 4.705 4.3124 4.55 2698220 4.55 down down correct
NODK.US NI Holdings Inc 20251126 0 13.42 13.63 13.42 13.54 11124 13.54 up up correct
NOTV.US Inotiv Inc 20251126 0 0.83 0.88 0.799 0.8706 411321 0.8706 up down incorrect
NOVT.US Novanta Inc 20251126 0 111.35 113.6 111.1645 112.95 410062 112.95 up up correct
NPCE.US NeuroPace Inc 20251126 0 16.59 16.91 16.34 16.5 400162 16.5 down down correct
NRC.US National Research Corporation 20251126 0 17.89 17.965 17.17 17.27 64639 17.1231 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251126 0 14.6 15.17 14.55 15.06 665489 15.06 up up correct
NRIM.US Northrim BanCorp Inc 20251126 0 25.27 25.37 24.9 25.05 100455 24.7399 down down correct
NRIX.US Nurix Therapeutics Inc 20251126 0 16.97 17.39 16.68 17.2 1169600 17.2 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251126 0 2.19 2.3709 2.16 2.34 356303 2.34 up up correct
NSIT.US Insight Enterprises Inc 20251126 0 85.6 87.32 85.17 86.77 633240 86.77 up up correct
NSPR.US InspireMD Inc 20251126 0 2 2.13 2 2.09 128400 2.09 up up correct
NSSC.US Napco Security Technologies Inc 20251126 0 40.3 40.8999 40.08 40.76 164173 40.6275 up down incorrect
NSYS.US Nortech Systems Incorporated 20251126 0 6.83 7.04 6.81 6.81 4100 6.81 down down correct
NTAP.US NetApp Inc 20251126 0 116.515 116.515 106.52 109.25 5036895 108.7195 down down correct
NTCT.US NetScout Systems Inc 20251126 0 26.74 27.12 26.66 26.73 742452 26.73 down down correct
NTES.US NetEase Inc 20251126 0 138.25 139.28 136.66 137.59 484200 137.0288 down up incorrect
NTGR.US NETGEAR Inc 20251126 0 25.7 26.32 25.2753 25.97 519418 25.97 up down incorrect
NTIC.US Northern Technologies International Corporation 20251126 0 7.53 7.57 7.47 7.47 33408 7.4618 down down correct
NTLA.US Intellia Therapeutics Inc 20251126 0 8.63 8.63 8.4 8.52 3141304 8.52 down down correct
NTNX.US Nutanix Inc 20251126 0 51.28 51.32 47.39 48.34 25968500 48.34 down down correct
NTRA.US Natera Inc 20251126 0 238.39 241.2799 236.53 237.12 1320799 237.12 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20251126 0 4.8 4.99 4.77 4.85 33305 4.85 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20251126 0 1.4 1.4 1.4 1.4 0 1.4
NTRS.US Northern Trust Corporation 20251126 0 130.11 132.17 129.78 131.37 626300 129.8531 up down incorrect
NTRSO.US Northern Trust Corporation 20251126 0 19.59 19.74 19.55 19.65 29700 19.3549 up up correct
NTWK.US NetSol Technologies Inc 20251126 0 2.99 3.08 2.99 3.01 36909 3.01 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251126 0 110 110.925 107.79 109.06 704636 109.06 down down correct
NUWE.US Nuwellis Inc 20251126 0 2.31 2.58 2.31 2.41 76600 2.41 up up correct
NVAX.US Novavax Inc 20251126 0 6.77 6.98 6.72 6.95 2720100 6.95 up up correct
NVCR.US NovoCure Limited 20251126 0 12.81 12.82 12.525 12.76 1235957 12.76 down down correct
NVDA.US NVIDIA Corporation 20251126 0 181.63 182.91 178.24 180.26 183852000 180.25 down down correct
NVEC.US NVE Corporation 20251126 0 61.54 63.89 61.54 62.67 50400 61.7414 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251126 0 303.64 311.9 301.13 307.67 278607 307.67 up up correct
NVNO.US enVVeno Medical Corp 20251126 0 0.36 0.396 0.33 0.34 37294 11.9 down down correct
NVOS.US Novo Integrated Sciences Inc 20251126 0 0.001 0.001 0.001 0.001 1565 0.001
NVTS.US Navitas Semiconductor Corporation Common Stock 20251126 0 8.35 8.65 8.2 8.34 20736000 8.34 down down correct
NVVE.US Nuvve Holding Corp 20251126 0 0.26 0.295 0.253 0.256 366815 10.24 down down correct
NVVEW.US Nuvve Holding Corp 20251126 0 0.0189 0.02 0.0171 0.019 40430 0.019 up up correct
NWBI.US Northwest Bancshares Inc 20251126 0 12.09 12.195 12.03 12.04 1626120 11.8608 down down correct
NWE.US NorthWestern Corporation 20251126 0 67.36 68.48 67.35 68.29 675261 67.6256 up up correct
NWFL.US Norwood Financial Corp 20251126 0 28.25 28.51 28.21 28.45 105299 28.1273 up up correct
NWL.US Newell Brands Inc 20251126 0 3.45 3.64 3.42 3.57 9626200 3.447 up up correct
NWPX.US Northwest Pipe Company 20251126 0 57.68 58.945 56.98 58.51 64794 58.51 up up correct
NWS.US News Corporation 20251126 0 29.14 29.38 28.99 29.32 640000 29.32 up up correct
NWSA.US News Corporation 20251126 0 25.37 25.61 25.29 25.58 3115070 25.58 up up correct
NXPI.US NXP Semiconductors N.V 20251126 0 191.79 195.72 191.24 193.76 2836000 192.8985 up up correct
NXST.US Nexstar Media Group Inc 20251126 0 191.42 194.75 188.48 191.02 273727 189.5099 down up incorrect
NXTC.US NextCure Inc 20251126 0 13.87 14.26 13.55 13.63 48200 13.63 down up incorrect
NXTP.US Nextplay Technologies Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251126 0 4.8 4.88 4.54 4.67 161747 4.67 down down correct
OBLG.US Oblong Inc 20251126 0 1.94 2.08 1.91 1.97 36700 1.97 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251126 0 27.53 28.22 27.06 27.3 24900 26.9723 down down correct
OCC.US Optical Cable Corporation 20251126 0 8 8.67 8 8.51 60300 8.51 up up correct
OCCI.US OFS Credit Company Inc 20251126 0 4.82 4.94 4.81 4.84 328300 4.4924 up down incorrect
OCCIO.US OFS Credit Company Inc 20251126 0 25.001 25.001 24.9 24.9 3600 24.52 down up incorrect
OCFC.US OceanFirst Financial Corp 20251126 0 18.87 19.055 18.78 18.87 263506 18.6687
OCG.US Oriental Culture Holding LTD 20251126 0 2.48 2.89 2.48 2.8 142 598.8889 up up correct
OCGN.US Ocugen Inc 20251126 0 1.19 1.2 1.16 1.18 3103500 1.18 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251126 0 13.65 13.8 13.6452 13.73 371636 13.3259 up up correct
OCUL.US Ocular Therapeutix Inc 20251126 0 12.19 12.19 11.86 12.14 2367175 12.14 down down correct
ODFL.US Old Dominion Freight Line Inc 20251126 0 133.45 136.14 133.44 134.91 1460200 134.4552 up up correct
ODP.US The ODP Corporation 20251126 0 27.95 27.98 27.91 27.91 877500 27.91 down down correct
OESX.US Orion Energy Systems Inc 20251126 0 14.24 15.831 14.21 15.51 40833 15.51 up down incorrect
OFIX.US Orthofix Medical Inc 20251126 0 15.91 16.32 15.91 16.14 224399 16.14 up down incorrect
OFLX.US Omega Flex Inc 20251126 0 26.72 27.44 26.48 27.18 21600 26.8719 up up correct
OFS.US OFS Capital Corporation 20251126 0 4.74 4.98 4.66 4.9 138839 4.7357 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251126 0 23.6 23.6 23.6 23.6 100 23.2968
OGI.US OrganiGram Holdings Inc 20251126 0 1.62 1.62 1.595 1.61 605400 1.61 down down correct
OKTA.US Okta Inc 20251126 0 81.16 81.24 80.16 80.56 1889510 80.56 down down correct
OLB.US The OLB Group Inc 20251126 0 1.115 1.115 1.09 1.09 8022 1.09 down down correct
OLED.US Universal Display Corporation 20251126 0 117.33 119.46 117.05 118.21 477333 117.7583 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251126 0 123.04 126.315 123.04 125.22 686044 125.22 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251126 0 26.075 29.51 25.8 28.12 4124900 28.12 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251126 0 1.1 1.13 1.1 1.12 450809 1.12 up up correct
OM.US Outset Medical Inc 20251126 0 4.51 4.536 4.342 4.44 444600 4.44 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251126 0 105.17 108.75 105.05 107 57708 107 up up correct
OMCL.US Omnicell Inc 20251126 0 36.79 37.48 36.41 36.66 662413 36.66 down down correct
OMER.US Omeros Corporation 20251126 0 9.7 9.8399 9.5 9.63 1027986 9.63 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251126 0 1.76 1.94 1.746 1.93 1331478 1.93 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251126 0 0.1895 0.1994 0.16 0.16 6252 0.16 down down correct
ON.US ON Semiconductor Corporation 20251126 0 48.3 50.33 48.2 49.64 8294569 49.64 up up correct
ONB.US Old National Bancorp 20251126 0 21.84 21.94 21.76 21.8 2053100 21.5304 down down correct
ONCY.US Oncolytics Biotech Inc 20251126 0 1.04 1.05 1.02 1.04 477116 1.04
ONDS.US Ondas Holdings Inc 20251126 0 8.61 8.68 7.685 8.24 114905200 8.24 down down correct
ONEW.US OneWater Marine Inc 20251126 0 12.45 12.71 12.32 12.52 431529 12.52 up up correct
OPBK.US OP Bancorp 20251126 0 13.44 13.57 13.4201 13.56 26466 13.4475 up up correct
OPCH.US Option Care Health Inc 20251126 0 31.2 31.31 30.9 31.02 1433942 31.02 down down correct
OPEN.US Opendoor Technologies Inc 20251126 0 7.855 7.94 7.42 7.78 108812700 7.78 down down correct
OPGN.US OpGen Inc 20251126 0 5.68 7.5 5.68 6.4 27677 6.4 up up correct
OPHC.US OptimumBank Holdings Inc 20251126 0 4.17 4.21 4.17 4.18 45900 4.18 up up correct
OPINL.US Office Properties Income Trust 20251126 0 2.2 2.33 2.05 2.242 17800 2.242 up down incorrect
OPK.US OPKO Health Inc 20251126 0 1.33 1.36 1.33 1.34 1518399 1.34 up down incorrect
OPRA.US Opera Limited 20251126 0 13.54 13.6 13.35 13.37 418285 13.0052 down down correct
OPRT.US Oportun Financial Corporation 20251126 0 4.94 5.165 4.9 5.09 261325 5.09 up up correct
OPRX.US OptimizeRx Corporation 20251126 0 15.4 15.59 15.11 15.38 188900 15.38 down up incorrect
ORGN.US Origin Materials Inc 20251126 0 0.4657 0.483 0.465 0.465 585109 0.465 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251126 0 0.0122 0.0155 0.012 0.0127 28829 0.0127 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251126 0 5.28 5.44 5.15 5.42 1027809 5.42 up up correct
ORGS.US Orgenesis Inc 20251126 0 0.75 0.75 0.75 0.75 100 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251126 0 11.58 11.95 11.46 11.82 1926410 11.82 up up correct
ORLY.US O'Reilly Automotive Inc 20251126 0 101.5 101.89 101.01 101.51 4032700 101.51 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251126 0 2.86 2.92 2.81 2.85 272210 2.6569 down down correct
ORRF.US Orrstown Financial Services Inc 20251126 0 36.06 36.19 35.77 35.89 169413 35.616 down down correct
OSBC.US Old Second Bancorp Inc 20251126 0 18.93 19.165 18.89 19.02 328856 18.9534 up up correct
OSIS.US OSI Systems Inc 20251126 0 266.91 275.5 266.91 271.56 311053 271.56 up up correct
OSPN.US OneSpan Inc 20251126 0 12.15 12.28 12.04 12.19 469695 12.19 up down incorrect
OSS.US One Stop Systems Inc 20251126 0 4.65 6.07 4.65 5.95 3968654 5.95 up up correct
OSUR.US OraSure Technologies Inc 20251126 0 2.43 2.46 2.34 2.38 645101 2.38 down down correct
OSW.US OneSpaWorld Holdings Limited 20251126 0 20.7 20.8 20.26 20.39 408134 20.39 down down correct
OTEX.US Open Text Corporation 20251126 0 33.77 33.98 33.66 33.75 462500 33.1185 down down correct
OTLK.US Outlook Therapeutics Inc 20251126 0 1.62 1.71 1.5101 1.68 4288733 1.68 up up correct
OTLY.US Oatly Group AB 20251126 0 11.96 12.495 11.96 12.13 48197 12.13 up up correct
OTTR.US Otter Tail Corporation 20251126 0 81.57 82.78 80.71 82.11 849326 81.5644 up up correct
OVBC.US Ohio Valley Banc Corp 20251126 0 39 39.58 38.56 38.95 15559 38.7338 down down correct
OVID.US Ovid Therapeutics Inc 20251126 0 1.52 1.66 1.519 1.63 3218485 1.63 up up correct
OVLY.US Oak Valley Bancorp 20251126 0 27.6121 28.2765 27.6121 28.16 13063 27.8295 up up correct
OWSCX.US OWSCX 20251126 0 19.5 19.5 19.5 19.5 0 19.0525
OXBR.US Oxbridge Re Holdings Limited 20251126 0 1.45 1.495 1.43 1.43 19423 1.43 down down correct
OXLC.US Oxford Lane Capital Corp 20251126 0 14.25 14.84 14.25 14.8 983000 13.4656 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251126 0 23.988 23.988 23.988 23.988 700 23.569
OXLCP.US Oxford Lane Capital Corp 20251126 0 24.44 24.44 24.44 24.44 300 24.0555
OXSQ.US Oxford Square Capital Corp 20251126 0 1.83 1.85 1.821 1.85 478263 1.7503 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251126 0 23.92 24.2 23.92 24.08 3200 23.7388 up up correct
OZK.US Bank OZK 20251126 0 45.78 46.38 45.4001 46 713608 45.559 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251126 0 16.4 16.602 16.4 16.56 17200 16.2743 up up correct
PAA.US Plains All American Pipeline L.P 20251126 0 17.45 17.6 17.29 17.34 2632440 16.9723 down down correct
PAAS.US Pan American Silver Corp 20251126 0 40.25 42.6 39.96 42.59 7993600 42.4784 up up correct
PACB.US Pacific Biosciences of California Inc 20251126 0 2.63 2.64 2.24 2.39 12238080 2.39 down down correct
PAGP.US Plains GP Holdings L.P 20251126 0 18.52 18.69 18.44 18.48 1166552 18.1094 down down correct
PAHC.US Phibro Animal Health Corporation 20251126 0 44.34 44.72 43.07 43.23 259090 43.1308 down down correct
PALI.US Palisade Bio Inc 20251126 0 2.17 2.29 2 2.23 4204400 2.23 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251126 0 7.12 7.19 6.99 7.09 361764 7.0015 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251126 0 187.145 187.145 183.83 185.35 5915205 185.35 down up incorrect
PASG.US Passage Bio Inc 20251126 0 8.94 9.02 8.359 8.99 29400 8.99 up down incorrect
PATK.US Patrick Industries Inc 20251126 0 106.43 109.21 105.62 107.57 385400 106.735 up up correct
PAVM.US PAVmed Inc 20251126 0 0.3404 0.3699 0.34 0.3627 5113 10.881 up up correct
PAX.US Patria Investments Limited 20251126 0 14.42 14.775 14.42 14.74 397900 14.5821 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251126 0 5.71 5.84 5.7 5.74 3018577 5.74 up up correct
PAYS.US PaySign Inc 20251126 0 5.17 5.285 5.125 5.23 377735 5.23 up up correct
PAYX.US Paychex Inc 20251126 0 111.81 112.03 111.02 111.41 2203541 110.2634 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251126 0 21 21.73 21 21.72 5655 21.72 up up correct
PBFS.US Pioneer Bancorp Inc 20251126 0 13.35 13.49 13.26 13.39 15080 13.39 up up correct
PBHC.US Pathfinder Bancorp Inc 20251126 0 13.83 14.25 13.75 14.25 11308 14.1506 up up correct
PBLA.US Panbela Therapeutics Inc 20251126 0 0.0111 0.0111 0.0111 0.0111 100 0.0111
PBYI.US Puma Biotechnology Inc 20251126 0 4.93 5.09 4.9 5.05 354381 5.05 up up correct
PCAR.US PACCAR Inc 20251126 0 104.65 105.69 104.14 104.95 2205500 103.3631 up down incorrect
PCB.US PCB Bancorp 20251126 0 22 22.44 21.85 22.07 23700 21.8579 up down incorrect
PCH.US PotlatchDeltic Corporation 20251126 0 39.6 40.54 39.6 40.01 393500 39.563 up up correct
PCRX.US Pacira BioSciences Inc 20251126 0 23.32 24.18 23.14 23.81 683803 23.81 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251126 0 0.241 0.26 0.234 0.251 38576 6.275 up up correct
PCT.US PureCycle Technologies Inc 20251126 0 8.55 8.66 8.37 8.55 2913983 8.55
PCTTU.US PureCycle Technologies Inc 20251126 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251126 0 1.25 1.2519 1.2 1.2 22266 1.2 down down correct
PCTY.US Paylocity Holding Corporation 20251126 0 147.23 149.19 146.51 146.95 383135 146.95 down down correct
PCVX.US Vaxcyte Inc 20251126 0 49.66 50.12 48.91 49.65 862959 49.65 down down correct
PCYO.US Pure Cycle Corporation 20251126 0 11.23 11.5589 11.23 11.4 55023 11.4 up up correct
PDD.US Pinduoduo Inc 20251126 0 116.02 118.54 115.5 115.8 7850800 115.8 down down correct
PDEX.US Pro 20251126 0 36.4 37.195 36.3 36.76 27291 36.76 up up correct
PDFS.US PDF Solutions Inc 20251126 0 27 27.34 26.502 26.84 391045 26.84 down down correct
PDLB.US PDL Community Bancorp 20251126 0 16 16.08 15.8447 15.97 92175 15.97 down down correct
PDSB.US PDS Biotechnology Corporation 20251126 0 0.756 0.8133 0.7446 0.8133 580931 0.8133 up up correct
PDSKX.US PDSKX 20251126 0 27.3 27.3 27.3 27.3 0 27.0476
PDSRX.US PDSRX 20251126 0 27.08 27.08 27.08 27.08 0 26.8296
PDSYX.US PDSYX 20251126 0 27.67 27.67 27.67 27.67 0 27.4178
PEB.US PH 20251126 0 17.19 17.65 17.19 17.19 36708 16.8502
PEBK.US Peoples Bancorp of North Carolina Inc 20251126 0 32 32.695 32 32.62 9560 32.0916 up up correct
PEBO.US Peoples Bancorp Inc 20251126 0 29.92 29.95 29.665 29.79 114424 29.4144 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251126 0 35.43 35.67 35.32 35.36 1119280 35.0421 down down correct
PEGA.US Pegasystems Inc 20251126 0 54.65 54.8162 53.74 54.32 778261 54.2927 down down correct
PENN.US Penn National Gaming Inc 20251126 0 14.56 15.175 14.56 14.73 3802199 14.73 up up correct
PEP.US PepsiCo Inc 20251126 0 146.32 148.47 146.23 147.98 5180600 145.249 up up correct
PERI.US Perion Network Ltd 20251126 0 9.8 10.05 9.77 9.94 409748 9.94 up up correct
PESI.US Perma 20251126 0 12.19 12.4699 12.17 12.4 66241 12.4 up up correct
PETS.US PetMed Express Inc 20251126 0 1.64 1.8 1.64 1.77 343558 1.77 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251126 0 1.18 1.18 1 1.15 12565 1.15 down up incorrect
PETZ.US TDH Holdings Inc 20251126 0 0.96 0.9965 0.96 0.9965 5357 0.9965 up down incorrect
PFALX.US PFALX 20251126 0 7.2 7.2 7.2 7.2 0 6.9061
PFBC.US Preferred Bank 20251126 0 94.71 96 93.97 94.88 112900 94.0902 up up correct
PFFLX.US PFFLX 20251126 0 7.2 7.2 7.2 7.2 0 6.9119
PFG.US Principal Financial Group Inc 20251126 0 84.82 85.47 84.41 84.6 1003637 83.8074 down down correct
PFIS.US Peoples Financial Services Corp 20251126 0 49.07 49.845 49.07 49.49 30876 48.3287 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251126 0 7.2 7.2 7.2 7.2 0 6.8953
PFLT.US PennantPark Floating Rate Capital Ltd 20251126 0 9.07 9.26 9.07 9.11 958200 8.8098 up up correct
PFX.US Phenixfin Corporation 20251126 0 41 42.4424 41 42.4401 1016 42.4401 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251126 0 23.435 23.51 23.435 23.44 1800 23.1174 up down incorrect
PGC.US Peapack 20251126 0 26.97 27.09 26.735 26.95 115644 26.9107 down up incorrect
PGEN.US Precigen Inc 20251126 0 3.65 3.79 3.54 3.74 3300400 3.74 up up correct
PGNY.US Progyny Inc 20251126 0 26.79 27.175 26.55 26.7 1291800 26.7 down down correct
PHAR.US Pharming Group NV 20251126 0 17.31 17.86 17.31 17.75 10574 17.75 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251126 0 15.05 15.32 14.87 15.17 446076 15.17 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251126 0 1.21 1.29 1.2 1.23 374904 1.23 up up correct
PHUN.US Phunware Inc 20251126 0 2.03 2.13 2.01 2.12 173700 2.12 up up correct
PHVS.US Pharvaris N.V 20251126 0 25.5 28.03 25.175 27.72 615636 27.72 up up correct
PI.US Impinj Inc 20251126 0 164.25 173.305 164.25 172.81 520700 172.81 up up correct
PIIVX.US PIIVX 20251126 0 43.77 43.77 43.77 43.77 0 43.77
PINC.US Premier Inc 20251126 0 19.72 19.72 19.72 19.72 400 19.72
PKBK.US Parke Bancorp Inc 20251126 0 22.75 22.98 22.67 22.915 22763 22.7503 up up correct
PKOH.US Park 20251126 0 20.11 20.88 20.11 20.66 60858 20.5568 up up correct
PLAB.US Photronics Inc 20251126 0 22.77 23.1 22.62 22.71 946646 22.71 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251126 0 15.97 17.48 15.94 17.4 2186859 17.4 up up correct
PLBC.US Plumas Bancorp 20251126 0 42.72 43.72 42.72 43.43 12900 43.156 up up correct
PLBY.US PLBY Group Inc 20251126 0 1.87 1.92 1.81 1.91 1125400 1.91 up up correct
PLCE.US The Children's Place Inc 20251126 0 8.21 9.1 7.86 8.07 891085 8.07 down down correct
PLMR.US Palomar Holdings Inc 20251126 0 124.21 125.52 123.23 123.95 311600 123.95 down down correct
PLPC.US Preformed Line Products Company 20251126 0 209.48 209.48 202.1 204.94 56490 204.7369 down down correct
PLRX.US Pliant Therapeutics Inc 20251126 0 1.58 1.6186 1.55 1.58 969653 1.58
PLSE.US Pulse Biosciences Inc 20251126 0 13.34 13.88 13.07 13.79 160696 13.79 up up correct
PLTK.US Playtika Holding Corp 20251126 0 3.99 4.06 3.965 4.05 828700 3.9505 up up correct
PLUG.US Plug Power Inc 20251126 0 1.97 2.01 1.92 1.98 87110656 1.98 up up correct
PLUS.US ePlus inc 20251126 0 90.61 92.05 89.3 89.99 588766 89.7044 down down correct
PLXS.US Plexus Corp 20251126 0 141.7 145.45 141.7 143.85 328420 143.85 up up correct
PMAAX.US PMAAX 20251126 0 10.17 10.17 10.17 10.17 0 10.0386
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251126 0 0.8699 0.88 0.803 0.8236 1628819 0.8236 down down correct
PMFLX.US PMFLX 20251126 0 10.17 10.17 10.17 10.17 0 10.0226
PMT.US PC 20251126 0 19.2 19.34 19.1254 19.22 36420 18.3878 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251126 0 13.23 13.79 12.85 13.68 40236 13.68 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251126 0 1.34 1.3564 1.3 1.34 217291 1.34
PNBK.US Patriot National Bancorp Inc 20251126 0 1.34 1.4 1.3 1.38 359000 1.38 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251126 0 92.75 93.43 91.73 91.92 909641 91.4636 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251126 0 25.1 25.15 24.9325 25.03 9474 25.03 down up incorrect
PNNT.US PennantPark Investment Corporation 20251126 0 6 6.08 5.99 6.06 850500 5.8084 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251126 0 167.6 175.37 167.6 174.22 20305 174.22 up up correct
PNTG.US The Pennant Group Inc 20251126 0 27.87 28.18 27.805 28.09 254501 28.09 up up correct
POAI.US Predictive Oncology Inc 20251126 0 5.86 6.46 5.86 5.9 23479 5.9 up up correct
PODD.US Insulet Corporation 20251126 0 327.54 330.83 324 326.8 662066 326.8 down down correct
POLA.US Polar Power Inc 20251126 0 2.44 2.45 2.3 2.35 21716 2.35 down down correct
POOL.US Pool Corporation 20251126 0 242.985 246.39 241.71 244.27 477728 244.27 up up correct
POW.US Powered Brands 20251126 0 19.668 19.88 19.668 19.86 4300 19.822 up down incorrect
POWI.US Power Integrations Inc 20251126 0 33.39 33.93 33.25 33.73 889200 33.3713 up down incorrect
POWL.US Powell Industries Inc 20251126 0 313 326.43 313 321.79 196156 321.6353 up up correct
POWW.US AMMO Inc 20251126 0 1.75 1.81 1.75 1.8 305466 1.8 up up correct
POWWP.US AMMO Inc 20251126 0 24.5 24.5 24.053 24.375 3300 23.3022 down down correct
PPBT.US Purple Biotech Ltd 20251126 0 0.794 0.806 0.745 0.794 14000 7.94
PPC.US Pilgrim's Pride Corporation 20251126 0 37.38 37.94 37.26 37.54 799867 37.54 up down incorrect
PPIH.US Perma 20251126 0 25.36 25.9 25.0501 25.53 57720 25.53 up up correct
PPSI.US Pioneer Power Solutions Inc 20251126 0 3.63 3.82 3.63 3.68 39854 3.68 up up correct
PPTA.US Midas Gold Corp. 20251126 0 24.24 25.08 24 25.05 1625700 25.05 up up correct
PRAA.US PRA Group Inc 20251126 0 15.91 16.57 15.8513 16.28 456235 16.28 up up correct
PRAX.US Praxis Precision Medicines Inc 20251126 0 183.71 190.54 181.76 188.54 677900 188.54 up up correct
PRCH.US Porch Group Inc 20251126 0 9.81 9.96 9.71 9.78 1022917 9.78 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251126 0 32.38 32.932 31.1 31.68 1124300 31.68 down down correct
PRDO.US Perdoceo Education Corporation 20251126 0 27.92 28.38 27.78 27.95 1055400 27.675 up up correct
PRFX.US PainReform Ltd 20251126 0 0.872 0.95 0.87 0.925 16791 4.625 up down incorrect
PRGS.US Progress Software Corporation 20251126 0 41.35 41.69 41 41.21 465605 41.21 down down correct
PRIM.US Primoris Services Corporation 20251126 0 124.18 126.767 123.93 126.13 353482 126.0488 up up correct
PRIVX.US Sharespost 100 Fund 20251126 0 42.96 42.96 42.96 42.96 0 42.96
PRLD.US Prelude Therapeutics Incorporated 20251126 0 1.59 1.68 1.53 1.67 296741 1.67 up up correct
PRLVX.US PRLVX 20251126 0 42.13 42.13 42.13 42.13 0 42.13
PROF.US Profound Medical Corp 20251126 0 6.56 6.6 6.31 6.46 51002 6.46 down down correct
PROV.US Provident Financial Holdings Inc 20251126 0 15.5 15.5 15.2 15.26 2885 15.1289 down down correct
PRPH.US ProPhase Labs Inc 20251126 0 0.1798 0.1894 0.1704 0.181 127835 1.81 up up correct
PRPL.US Purple Innovation Inc 20251126 0 0.7647 0.8615 0.7601 0.7818 1049234 0.7818 up up correct
PRPO.US Precipio Inc 20251126 0 24.45 24.49 23.5 23.75 4716 23.75 down down correct
PRQR.US ProQR Therapeutics N.V 20251126 0 2.17 2.4 2.1 2.36 687269 2.36 up up correct
PRTA.US Prothena Corporation plc 20251126 0 10.48 10.59 10.37 10.43 451420 10.43 down down correct
PRTC.US PureTech Health plc 20251126 0 15.875 16.22 15.875 16 1648 16 up up correct
PRTH.US Priority Technology Holdings Inc 20251126 0 5.65 5.93 5.65 5.84 494594 5.84 up up correct
PRTS.US CarParts.com Inc 20251126 0 0.5145 0.5399 0.512 0.5167 621232 0.5167 up up correct
PRVA.US Privia Health Group Inc 20251126 0 24.46 24.93 24.3354 24.46 1009800 24.46
PSA.US PQ 20251126 0 16 16.08 15.98 16.04 28036 15.7933 up up correct
PSEC.US Prospect Capital Corporation 20251126 0 2.61 2.65 2.6 2.62 2759065 2.4928 up up correct
PSHG.US Performance Shipping Inc 20251126 0 2.05 2.08 2 2.08 112000 2.08 up up correct
PSMT.US PriceSmart Inc 20251126 0 125.23 126.7 123.34 123.98 303563 123.4225 down down correct
PSNL.US Personalis Inc 20251126 0 11.25 11.4 10.51 10.72 1450766 10.72 down down correct
PSTV.US Plus Therapeutics Inc 20251126 0 0.57 0.63 0.57 0.6 8471100 0.6 up up correct
PT.US Pintec Technology Holdings Limited 20251126 0 0.98 1 0.95 0.96 57900 0.96 down down correct
PTC.US PTC Inc 20251126 0 174.25 174.38 172.845 173.46 739170 173.46 down down correct
PTCT.US PTC Therapeutics Inc 20251126 0 83.32 87.5 82.84 86.25 15474860 86.25 up up correct
PTEN.US Patterson 20251126 0 5.68 5.81 5.67 5.68 9014000 5.536
PTGX.US Protagonist Therapeutics Inc 20251126 0 90 90.8499 89.5 90.07 1205233 90.07 up up correct
PTIX.US Protagenic Therapeutics Inc 20251126 0 2.27 2.38 2.23 2.23 85925 2.23 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251126 0 5.11 5.2583 5.0501 5.21 1502374 5.21 up up correct
PTON.US Peloton Interactive Inc 20251126 0 6.74 6.835 6.695 6.72 4887981 6.72 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20251126 0 0.012 0.013 0.012 0.012 124000 0.012
PUBM.US PubMatic Inc 20251126 0 8.94 9.12 8.825 9.1 567146 9.1 up down incorrect
PUCK.US Goal Acquisitions Corp 20251126 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251126 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251126 0 4.607 4.8 4.44 4.49 14966 4.49 down down correct
PWP.US Perella Weinberg Partners 20251126 0 17.85 18.205 17.85 18.08 479609 18.0211 up up correct
PXLW.US Pixelworks Inc 20251126 0 7.03 7.04 6.7 6.93 114400 6.93 down up incorrect
PXS.US Pyxis Tankers Inc 20251126 0 2.98 3.1 2.98 3.06 39011 3.06 up down incorrect
PYPD.US PolyPid Ltd 20251126 0 3.726 3.84 3.65 3.8 64500 3.8 up down incorrect
PYPL.US PayPal Holdings Inc 20251126 0 61.4 62.16 61.17 61.83 8335341 61.6434 up up correct
PYXS.US Pyxis Oncology Inc. 20251126 0 5.35 5.55 5.27 5.28 747700 5.28 down down correct
PZZA.US Papa John's International Inc 20251126 0 40.71 42.68 40.71 41.86 777394 41.3048 up up correct
QCOM.US QUALCOMM Incorporated 20251126 0 164.12 166.25 163.15 165.14 7967700 163.2523 up up correct
QCRH.US QCR Holdings Inc 20251126 0 80.77 82.495 74.78 82.04 116377 81.9824 up up correct
QDEL.US Quidel Corporation 20251126 0 27.68 28.32 27.48 27.5 1404104 27.5 down down correct
QFIN.US 360 DigiTech Inc 20251126 0 19.48 20.12 19.4 19.73 2860830 19.73 up up correct
QH.US Quhuo Limited 20251126 0 0.895 0.986 0.89 0.95 129900 0.95 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251126 0 2.33 2.42 2.32 2.41 147400 2.41 up up correct
QLGN.US Qualigen Therapeutics Inc 20251126 0 2.45 2.57 2.425 2.55 94381 2.55 up up correct
QLYS.US Qualys Inc 20251126 0 141.09 143 139.89 141.63 258652 141.63 up up correct
QMCO.US Quantum Corporation 20251126 0 6.9 7.63 6.9 7.48 475100 7.48 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251126 0 21.99 22.3 20.35 20.72 41200 20.72 down down correct
QNST.US QuinStreet Inc 20251126 0 13.97 14.1443 13.94 13.99 538984 13.99 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251126 0 27.74 27.94 27.61 27.93 52400 27.3712 up up correct
QRHC.US Quest Resource Holding Corporation 20251126 0 1.96 1.96 1.83 1.88 107952 1.88 down down correct
QRVO.US Qorvo Inc 20251126 0 85 86.9899 84.8 85.62 1420205 85.62 up up correct
QSI.US Quantum 20251126 0 1.36 1.391 1.31 1.35 4590900 1.35 down down correct
QSIAW.US Quantum 20251126 0 0.32 0.32 0.2891 0.3099 2921 0.3099 down down correct
QTRX.US Quanterix Corporation 20251126 0 7.25 7.39 7.1642 7.38 1001200 7.38 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251126 0 11.69 11.8 11.17 11.46 15082740 11.46 down down correct
QUIK.US QuickLogic Corporation 20251126 0 6.06 6.2 5.97 6.1 120710 6.1 up up correct
QURE.US uniQure N.V 20251126 0 28.34 28.5 27.28 27.63 983852 27.63 down down correct
RAIL.US FreightCar America Inc 20251126 0 7.92 8.16 7.885 8.01 81308 8.01 up up correct
RAIN.US Rain Therapeutics Inc 20251126 0 5.66 5.98 5.306 5.306 19800 5.306 down down correct
RAND.US Rand Capital Corporation 20251126 0 13.9 14 13.25 13.86 2409 13.167 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251126 0 1.61 1.68 1.57 1.62 1724800 1.62 up down incorrect
RAPT.US RAPT Therapeutics Inc 20251126 0 30.15 34.455 29.755 33.26 832300 33.26 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251126 0 33.22 34 32.98 33.76 1304200 33.76 up up correct
RAVE.US RAVE Restaurant Group Inc 20251126 0 3.17 3.25 3.04 3.05 124949 3.05 down down correct
RBB.US RBB Bancorp 20251126 0 19.83 20.12 19.655 20.04 49386 19.8838 up up correct
RBBN.US Ribbon Communications Inc 20251126 0 2.81 2.86 2.79 2.84 460300 2.84 up up correct
RBCAA.US Republic Bancorp Inc 20251126 0 68.505 69.64 68.25 69.04 21787 68.624 up up correct
RBCN.US Rubicon Technology Inc 20251126 0 2.96 3 2.96 3 400 3 up up correct
RBKB.US Rhinebeck Bancorp Inc 20251126 0 10.5 11.04 10.3202 11.04 14771 11.04 up up correct
RCAT.US Red Cat Holdings Inc 20251126 0 7.36 7.46 7.14 7.33 4862200 7.33 down down correct
RCEL.US AVITA Medical Inc 20251126 0 3.75 3.93 3.75 3.91 161300 3.91 up up correct
RCILX.US RCILX 20251126 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251126 0 3.1 3.3 3.05 3.29 1572635 3.29 up down incorrect
RCKY.US Rocky Brands Inc 20251126 0 30.55 31.5 29.9431 30.7 52641 30.4386 up down incorrect
RCMT.US RCM Technologies Inc 20251126 0 19.94 20.2499 19.49 19.68 65993 19.68 down down correct
RCON.US Recon Technology Ltd 20251126 0 1.17 1.44 1.17 1.25 22131 1.25 up up correct
RDCM.US RADCOM Ltd 20251126 0 12.86 12.95 12.61 12.87 75900 12.87 up up correct
RDHL.US RedHill Biopharma Ltd 20251126 0 1.1 1.11 1.08 1.09 69170 1.09 down down correct
RDI.US Reading International Inc 20251126 0 1.27 1.32 1.23 1.3 68186 1.3 up up correct
RDIB.US Reading International Inc 20251126 0 11.36 11.36 11.36 11.36 8 11.36
RDNT.US RadNet Inc 20251126 0 82.92 84.22 82.615 82.79 807757 82.79 down down correct
RDVT.US Red Violet Inc 20251126 0 55.02 55.5 53.69 54.57 64624 54.57 down down correct
RDWR.US Radware Ltd 20251126 0 22.54 22.9825 22.53 22.73 131391 22.73 up up correct
REAL.US The RealReal Inc 20251126 0 14.48 14.885 14.36 14.49 2736518 14.49 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251126 0 3.98 4.005 3.93 3.98 1140442 3.98
REE.US REE Automotive Ltd. 20251126 0 0.7611 0.82 0.7412 0.81 183505 0.81 up up correct
REED.US Reed's Inc 20251126 0 5.1 6.3 5.1 5.1 500 5.1
REFR.US Research Frontiers Incorporated 20251126 0 2.01 2.01 1.8459 1.91 35434 1.91 down up incorrect
REG.US Regency Centers Corporation 20251126 0 70.83 71.565 70.64 71.26 1487989 70.466 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20251126 0 785.72 790.98 777 784.61 871700 783.6673 down down correct
REKR.US Rekor Systems Inc 20251126 0 1.73 1.737 1.655 1.71 3236500 1.71 down down correct
RELI.US Reliance Global Group Inc 20251126 0 0.63 0.68 0.63 0.6557 1114674 0.6557 up up correct
RELIW.US Reliance Global Group Inc 20251126 0 0.0397 0.0397 0.0201 0.0201 26143 0.0201 down down correct
RELL.US Richardson Electronics Ltd 20251126 0 10.29 10.6199 10.1801 10.5 59146 10.4419 up up correct
RELY.US Remitly Global Inc. Common Stock 20251126 0 12.95 13.395 12.92 13.35 2350512 13.35 up up correct
REPL.US Replimune Group Inc 20251126 0 9.54 10.14 9.435 10.06 1176844 10.06 up up correct
RETO.US ReTo Eco 20251126 0 2.74 2.9 2.74 2.9 22025 2.9 up up correct
REYN.US Reynolds Consumer Products Inc 20251126 0 24.49 24.98 24.05 24.84 1194200 24.5948 up up correct
RFIL.US RF Industries Ltd 20251126 0 6.09 6.35 5.968 6.225 46051 6.225 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251126 0 11.3 11.54 11.11 11.11 94400 11.11 down down correct
RGCO.US RGC Resources Inc 20251126 0 22.12 22.59 22 22.32 16594 22.1005 up down incorrect
RGEN.US Repligen Corporation 20251126 0 171.82 172.61 168.79 171.18 498872 171.18 down up incorrect
RGLD.US Royal Gold Inc 20251126 0 194.81 201.64 194.69 201.05 739404 200.6204 up up correct
RGNX.US REGENXBIO Inc 20251126 0 13.53 13.7999 13.11 13.26 906733 13.26 down down correct
RGP.US Resources Connection Inc 20251126 0 4.74 4.82 4.69 4.81 180300 4.7234 up up correct
RIBT.US RiceBran Technologies 20251126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20251126 0 24.38 24.84 24.22 24.63 71600 24.5673 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251126 0 50.52 51.725 49.23 50.96 470257 50.96 up down incorrect
RILY.US B. Riley Financial Inc 20251126 0 4.15 4.445 4.15 4.39 377916 4.39 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251126 0 23.9 23.98 23.9 23.9701 1860 23.6388 up up correct
RILYN.US B. Riley Financial Inc 20251126 0 18.95 19.2 18.95 19.153 2600 18.8217 up up correct
RILYP.US B. Riley Financial Inc 20251126 0 4.25 4.41 4.25 4.375 4300 4.375 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251126 0 11.68 12.21 11.04 11.85 18200 11.5868 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251126 0 9.59 9.96 9.55 9.66 20040 9.4499 up down incorrect
RIOT.US Riot Blockchain Inc 20251126 0 14.575 15.24 14.23 14.96 19374700 14.96 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251126 0 15.61 16.48 15.507 16.18 35451200 16.18 up up correct
RKDA.US Arcadia Biosciences Inc 20251126 0 3.55 3.76 3.55 3.6 10100 3.6 up up correct
RKLB.US Rocket Lab USA Inc. 20251126 0 43.24 43.59 41.38 41.93 10906100 41.93 down down correct
RLAY.US Relay Therapeutics Inc 20251126 0 8.11 8.165 7.86 8.03 1192748 8.03 down down correct
RLMD.US Relmada Therapeutics Inc 20251126 0 4.3 4.3 3.859 4.19 761441 4.19 down down correct
RLYB.US Rallybio Corporation Common Stock 20251126 0 0.641 0.6784 0.641 0.643 20068 5.144 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251126 0 13.63 13.75 13.545 13.57 15200 13.2831 down down correct
RMBS.US Rambus Inc 20251126 0 93.74 96.255 92.11 94.87 1245327 94.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251126 0 1.68 1.79 1.67 1.69 72249 1.69 up up correct
RMNI.US Rimini Street Inc 20251126 0 3.83 3.86 3.76 3.83 272703 3.83
RMR.US The RMR Group Inc 20251126 0 15.03 15.46 14.875 15.4 179535 14.9682 up down incorrect
RMTI.US Rockwell Medical Inc 20251126 0 0.9 0.96 0.8902 0.9589 298818 0.9589 up up correct
RNA.US Avidity Biosciences Inc 20251126 0 71.45 71.75 71.325 71.56 1748204 71.56 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251126 0 9.22 9.41 9.2 9.22 2638 9.22
RNST.US Renasant Corporation 20251126 0 35.51 36.06 35.45 35.58 930953 35.3607 up up correct
RNW.US Renew Energy Global PLC 20251126 0 7.59 7.64 7.53 7.59 1347024 7.59
RNWWW.US ReNew Energy Global plc Warrant 20251126 0 0.012 0.012 0.012 0.012 10800 0.012
RNXT.US RenovoRx Inc. Common Stock 20251126 0 0.895 0.916 0.873 0.886 247700 0.886 down down correct
ROAD.US Construction Partners Inc 20251126 0 105 108.9799 104.215 108.4 600957 108.4 up up correct
ROCK.US Gibraltar Industries Inc 20251126 0 48.97 51.395 48.97 50.29 489507 50.29 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251126 0 20.92 20.99 20.72 20.87 4846700 20.87 down down correct
ROKU.US Roku Inc 20251126 0 95.32 97.64 95.14 95.63 1948098 95.63 up up correct
ROOT.US Root Inc 20251126 0 79.05 82.2 78.7 81.5 271100 81.5 up up correct
ROST.US Ross Stores Inc 20251126 0 176.23 178.09 175.47 177.69 2193801 177.2861 up up correct
RPAY.US Repay Holdings Corporation 20251126 0 3.29 3.385 3.29 3.31 766094 3.31 up up correct
RPD.US Rapid7 Inc 20251126 0 15.35 16.12 15.35 15.51 1260299 15.51 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251126 0 4.18 4.285 4.125 4.14 82889 4.14 down down correct
RPRX.US Royalty Pharma plc 20251126 0 39.72 39.87 39.235 39.84 2524226 39.6325 up up correct
RPTX.US Repare Therapeutics Inc 20251126 0 2.11 2.21 2.095 2.21 579067 2.21 up up correct
RRBI.US Red River Bancshares Inc 20251126 0 70.82 71.52 70.185 70.48 47400 70.3301 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251126 0 4.17 4.49 4.17 4.4 387482 4.4 up up correct
RRR.US Red Rock Resorts Inc 20251126 0 57.61 59.05 57.61 58.83 762500 57.6926 up up correct
RSSS.US Research Solutions Inc 20251126 0 3.1284 3.165 3.0725 3.08 34954 3.08 down up incorrect
RSVR.US Reservoir Media Inc 20251126 0 7.34 7.46 7.34 7.46 92485 7.46 up down incorrect
RSVRW.US Reservoir Media Management Inc 20251126 0 0.35 0.35 0.33 0.35 700 0.35
RUN.US Sunrun Inc 20251126 0 18.505 19.55 18.35 19.23 5992571 19.23 up down incorrect
RUSHA.US Rush Enterprises Inc 20251126 0 51.21 52.6 51.21 52.29 772923 52.1527 up up correct
RUSHB.US Rush Enterprises Inc 20251126 0 52.53 53.47 52.09 53.27 30114 53.1155 up up correct
RVMD.US Revolution Medicines Inc 20251126 0 76.12 78.165 75.65 77.58 1498000 77.58 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251126 0 0.51 0.53 0.51 0.5225 1865964 0.5225 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251126 0 0.0104 0.0115 0.0081 0.0113 189075 0.0113 up down incorrect
RVSB.US Riverview Bancorp Inc 20251126 0 5.17 5.28 5.17 5.25 26392 5.2292 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251126 0 8.99 9.195 8.9413 9.15 350915 9.15 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251126 0 4.375 4.48 4.3 4.41 17253189 4.41 up down incorrect
RXST.US RxSight Inc. Common Stock 20251126 0 10.61 11.53 10.49 11.52 922888 11.52 up down incorrect
RXT.US Rackspace Technology Inc 20251126 0 1.02 1.05 1.02 1.03 820764 1.03 up down incorrect
RYAAY.US Ryanair Holdings plc 20251126 0 66.85 68.68 66.56 68.4 1061385 67.9495 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251126 0 108.77 109.735 104.42 107.42 608054 107.42 down down correct
RZB.US Reinsurance Group of America Incorporated 20251126 0 25.08 25.11 25.04 25.1 8439 24.3892 up up correct
RZLT.US Rezolute Inc 20251126 0 9.75 9.75 9.35 9.56 1223654 9.56 down down correct
SABR.US Sabre Corporation 20251126 0 1.63 1.64 1.58 1.6 7941004 1.6 down down correct
SABS.US SAB Biotherapeutics Inc 20251126 0 3.97 4.11 3.9 4.04 238275 4.04 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20251126 0 0.0298 0.0298 0.0298 0.0298 7586 0.0298
SAFT.US Safety Insurance Group Inc 20251126 0 76.5 77.865 76.195 77 164520 75.1666 up up correct
SAIA.US Saia Inc 20251126 0 275.75 284.04 275.75 279.47 319553 279.47 up up correct
SALM.US Salem Media Group Inc 20251126 0 0.55 0.55 0.4901 0.5404 35451 0.5404 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251126 0 13.5 13.76 13.43 13.74 50195 13.5536 up up correct
SANA.US Sana Biotechnology Inc 20251126 0 3.53 4.242 3.45 4.02 9700288 4.02 up up correct
SANM.US Sanmina Corporation 20251126 0 156.76 160.25 155.42 155.59 747909 155.59 down down correct
SANW.US S&W Seed Company 20251126 0 0.115 0.14 0.0551 0.1115 161238 0.1115 down down correct
SATS.US EchoStar Corporation 20251126 0 70.95 71.98 70.47 70.88 2125300 70.88 down down correct
SAVA.US Cassava Sciences Inc 20251126 0 3.06 3.45 2.95 3.39 2183400 3.39 up up correct
SBAC.US SBA Communications Corporation 20251126 0 192.51 195.95 192.51 194.79 756186 194.79 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251126 0 31.38 31.94 31.265 31.63 1085848 31.4455 up up correct
SBET.US Sharplink Gaming Ltd 20251126 0 9.93 10.44 9.78 10.25 9403600 10.25 up up correct
SBFG.US SB Financial Group Inc 20251126 0 21.45 21.65 20.1201 21.62 15125 21.4611 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251126 0 15.72 16.03 15.69 15.8 581055 15.5494 up up correct
SBLK.US Star Bulk Carriers Corp 20251126 0 19.89 19.9 19.6 19.74 1146855 19.6341 down down correct
SBNY.US Signature Bank 20251126 0 0.64 0.64 0.64 0.64 0 0.64
SBRA.US Sabra Health Care REIT Inc 20251126 0 18.96 19.405 18.95 19.34 2806735 19.0535 up up correct
SBSI.US Southside Bancshares Inc 20251126 0 29.46 29.89 29.3 29.41 324800 29.0882 down down correct
SBUX.US Starbucks Corporation 20251126 0 85.5 87.29 85.5 86.7 7602581 86.1445 up up correct
SCHL.US Scholastic Corporation 20251126 0 29.79 30.47 29.79 29.85 302411 29.6821 up up correct
SCKT.US Socket Mobile Inc 20251126 0 1.31 1.36 1.31 1.33 83200 1.33 up down incorrect
SCOR.US comScore Inc 20251126 0 6.85 6.9 6.6518 6.71 2798 6.71 down down correct
SCPS.US Scopus BioPharma Inc 20251126 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20251126 0 41.21 41.82 40.95 41.33 232736 41.33 up up correct
SCVL.US Shoe Carnival Inc 20251126 0 16.32 16.9 16.32 16.75 669688 16.6187 up up correct
SCYX.US SCYNEXIS Inc 20251126 0 0.6774 0.6995 0.6568 0.6782 364148 0.6782 up up correct
SDGR.US Schrödinger Inc 20251126 0 17.48 17.62 17.26 17.42 857323 17.42 down down correct
SEAC.US SeaChange International Inc 20251126 0 3.35 3.35 3.35 3.35 200 3.35
SEAT.US Vivid Seats Inc. Class A Common Stock 20251126 0 7.4 7.55 7.16 7.27 134500 7.27 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251126 0 0.055 0.055 0.055 0.055 800 0.055
SEDG.US SolarEdge Technologies Inc 20251126 0 35.05 36.08 34.26 35.47 2184325 35.47 up up correct
SEED.US Origin Agritech Limited 20251126 0 1.29 1.46 1.29 1.42 37000 1.42 up up correct
SEER.US Seer Inc 20251126 0 1.94 1.98 1.93 1.95 57737 1.95 up up correct
SEIC.US SEI Investments Company 20251126 0 80.19 81.5499 80.19 80.83 452440 80.3346 up up correct
SELF.US Global Self Storage Inc 20251126 0 5.08 5.1999 5.08 5.08 30504 5.006
SENEA.US Seneca Foods Corporation 20251126 0 126 126 113.06 119.38 116485 119.38 down down correct
SENEB.US Seneca Foods Corporation 20251126 0 120.5 120.5 120.5 120.5 300 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251126 0 3.37 3.55 3.2 3.32 58855 3.32 down down correct
SFBC.US Sound Financial Bancorp Inc 20251126 0 44.17 44.515 44.17 44.23 3871 44.0196 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20251126 0 71.75 72.89 71.18 71.29 378207 70.9126 down up incorrect
SFIX.US Stitch Fix Inc 20251126 0 4.12 4.24 4.12 4.23 2064672 4.23 up down incorrect
SFM.US Sprouts Farmers Market Inc 20251126 0 81.53 84.415 80.99 83.29 2069825 83.29 up up correct
SFNC.US Simmons First National Corporation 20251126 0 18.61 18.885 18.55 18.63 1835965 18.4279 up up correct
SFST.US Southern First Bancshares Inc 20251126 0 51.32 51.5 50.39 50.96 23759 50.96 down down correct
SGA.US Saga Communications Inc 20251126 0 11.8651 12 11.7045 11.72 6314 11.49 down down correct
SGBX.US SG Blocks Inc 20251126 0 3.07 4.04 3.06 3.9 5858571 3.9 up up correct
SGC.US Superior Group of Companies Inc 20251126 0 9.37 9.73 9.37 9.69 53150 9.5598 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251126 0 8.03 8.465 7.65 8.39 263879 8.39 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20251126 0 9.89 10.85 9.465 10.61 5196300 10.61 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20251126 0 0.426 0.4641 0.4195 0.4641 6938849 0.4641 up down incorrect
SGRP.US SPAR Group Inc 20251126 0 0.9 0.9013 0.8746 0.88 71413 0.88 down down correct
SGRY.US Surgery Partners Inc 20251126 0 16.85 17.15 16.79 17.06 1018857 17.06 up up correct
SHBI.US Shore Bancshares Inc 20251126 0 17.39 17.74 17.35 17.68 265707 17.566 up up correct
SHC.US Sotera Health Company 20251126 0 17.33 17.49 17.28 17.44 1447900 17.44 up up correct
SHEN.US Shenandoah Telecommunications Company 20251126 0 10.99 11.24 10.97 10.99 495582 10.99
SHIP.US Seanergy Maritime Holdings Corp 20251126 0 10.23 10.3192 10.114 10.23 160134 10.0893
SHLS.US Shoals Technologies Group Inc 20251126 0 8.18 8.285 7.945 8.17 3504500 8.17 down up incorrect
SHO.US PI 20251126 0 19.25 19.25 19.09 19.09 6430 18.7374 down up incorrect
SHOO.US Steven Madden Ltd 20251126 0 41.12 42.32 41.12 41.88 908724 41.6783 up down incorrect
SIBN.US SI 20251126 0 19.64 19.795 19.3 19.48 371754 19.48 down down correct
SIEB.US Siebert Financial Corp 20251126 0 3.11 3.28 2.985 3.1 21541 3.1 down down correct
SIFY.US Sify Technologies Limited 20251126 0 11 11.26 10.86 10.89 31700 10.89 down down correct
SIGA.US SIGA Technologies Inc 20251126 0 6 6.05 5.9 6.04 229444 6.04 up up correct
SIGI.US Selective Insurance Group Inc 20251126 0 78.73 79.82 78.41 79.42 889544 79.0309 up up correct
SIGIP.US Selective Insurance Group Inc 20251126 0 17.1 17.23 17.1 17.23 6300 16.658 up up correct
SILC.US Silicom Ltd 20251126 0 14.98 15.76 14.98 15.52 10819 15.52 up up correct
SIMO.US Silicon Motion Technology Corporation 20251126 0 85.99 88.8 85.5746 87.58 301724 87.2465 up up correct
SINT.US Sintx Technologies Inc 20251126 0 3.7 3.95 3.58 3.885 67700 3.885 up up correct
SIRI.US Sirius XM Holdings Inc 20251126 0 20.94 21.28 20.9 20.91 2376700 20.6454 down down correct
SISI.US Shineco Inc 20251126 0 0.363 0.363 0.363 0.363 400 0.363
SITM.US SiTime Corporation 20251126 0 286.77 295.83 284.28 289.29 262200 289.29 up up correct
SJ.US Scienjoy Holding Corporation 20251126 0 0.69 0.72 0.6691 0.6807 27025 0.6807 down down correct
SKIN.US The Beauty Health Company 20251126 0 1.37 1.485 1.36 1.45 884079 1.45 up up correct
SKYT.US SkyWater Technology Inc 20251126 0 14.94 14.9505 14.35 14.57 1144918 14.57 down down correct
SKYW.US SkyWest Inc 20251126 0 98.86 102.75 98.86 101.22 466063 101.22 up down incorrect
SLAB.US Silicon Laboratories Inc 20251126 0 123.41 126.675 123.21 126.12 243383 126.12 up down incorrect
SLDB.US Solid Biosciences Inc 20251126 0 5.15 5.39 5.03 5.36 607851 5.36 up up correct
SLGL.US Sol 20251126 0 39.98 42 38.133 40.69 8000 40.69 up up correct
SLGN.US Silgan Holdings Inc 20251126 0 39.54 39.86 39.41 39.55 1033300 39.3505 up up correct
SLM.US SLM Corporation 20251126 0 28.94 29.38 28.88 29.05 1348200 28.7331 up up correct
SLMBP.US SLM Corporation 20251126 0 75.1499 75.1499 74.6246 75 1894 72.0963 down down correct
SLN.US Silence Therapeutics plc 20251126 0 6.3 6.88 6.145 6.84 236910 6.84 up up correct
SLNG.US Stabilis Solutions Inc 20251126 0 4.63 4.82 4.62 4.62 3700 4.62 down down correct
SLNH.US Soluna Holdings Inc 20251126 0 1.55 1.59 1.44 1.54 3415981 1.54 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251126 0 7.5 8.05 7.5 8.05 11900 8.05 up up correct
SLNO.US Soleno Therapeutics Inc 20251126 0 49.74 51.605 49.4 49.55 1946837 49.55 down up incorrect
SLP.US Simulations Plus Inc 20251126 0 17.15 17.34 16.79 17.29 267700 17.29 up down incorrect
SLRC.US SLR Investment Corp 20251126 0 15.8 15.99 15.8 15.88 188857 15.4731 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251126 0 0.865 0.925 0.865 0.925 337522 0.925 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20251126 0 1.45 1.47 1.415 1.46 3735286 1.46 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251126 0 24.996 24.996 24.996 24.996 100 24.9632
SMBC.US Southern Missouri Bancorp Inc 20251126 0 56.3 57.25 56.13 56.66 39270 56.4412 up down incorrect
SMBK.US SmartFinancial Inc 20251126 0 36.5 36.71 36.38 36.56 78222 36.4896 up down incorrect
SMCI.US Super Micro Computer Inc 20251126 0 33.19 33.42 32.45 32.83 21642420 32.83 down down correct
SMID.US Smith 20251126 0 34.59 35.25 34.38 34.38 7629 34.38 down down correct
SMIT.US Schmitt Industries Inc 20251126 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251126 0 20.49 21 19.9 20.68 269295 20.68 up up correct
SMMT.US Summit Therapeutics Inc 20251126 0 17.7 18 17.455 17.82 1399000 17.82 up up correct
SMPL.US The Simply Good Foods Company 20251126 0 19.9 20.06 19.545 19.72 2240000 19.72 down down correct
SMSI.US Smith Micro Software Inc 20251126 0 0.581 0.6251 0.581 0.6021 126172 0.6021 up down incorrect
SMTC.US Semtech Corporation 20251126 0 71 75.435 71 73.45 2985057 73.45 up up correct
SMTI.US Sanara MedTech Inc 20251126 0 20.22 21.14 20.2 20.76 30700 20.76 up up correct
SNAX.US Stryve Foods Inc 20251126 0 0.002 0.002 0.002 0.002 2800 0.002
SNBR.US Sleep Number Corporation 20251126 0 4.63 5.04 4.63 4.76 943354 4.76 up up correct
SNCR.US Synchronoss Technologies Inc 20251126 0 4.8 4.99 4.7 4.89 152100 4.89 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20251126 0 13.17 13.8958 13.17 13.61 967705 13.61 up up correct
SND.US Smart Sand Inc 20251126 0 2.89 2.965 2.86 2.93 165074 2.8851 up up correct
SNDL.US Sundial Growers Inc 20251126 0 1.74 1.78 1.72 1.74 1264200 1.74
SNDX.US Syndax Pharmaceuticals Inc 20251126 0 19.56 20.07 19.38 19.87 1959329 19.87 up up correct
SNES.US SenesTech Inc 20251126 0 2.75 2.865 2.69 2.81 19192 2.81 up up correct
SNEX.US StoneX Group Inc 20251126 0 90.53 95.295 90.08 90.99 747579 90.99 up up correct
SNFCA.US Security National Financial Corporation 20251126 0 8.5 8.74 8.48 8.7 36644 8.7 up up correct
SNGX.US Soligenix Inc 20251126 0 1.41 1.49 1.41 1.47 170400 1.47 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251126 0 3.31 3.35 3.15 3.24 7700 3.24 down down correct
SNPS.US Synopsys Inc 20251126 0 403.12 411.642 401.27 409.68 1602996 409.68 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251126 0 25.9 26.37 25.88 26.312 4900 26.312 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251126 0 8.819 8.82 8.45 8.45 5275 8.45 down down correct
SNT.US Senstar Technologies Ltd. 20251126 0 3.86 3.91 3.5 3.58 178000 3.58 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251126 0 2.07 2.49 2.048 2.49 76300 2.49 up up correct
SNY.US Sanofi 20251126 0 49.61 50.09 49.5 50.03 1650700 50.03 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251126 0 28.71 29.25 28.31 28.49 56355000 28.49 down down correct
SOHO.US Sotherly Hotels Inc 20251126 0 2.17 2.18 2.16 2.16 61653 2.16 down down correct
SOHOB.US Sotherly Hotels Inc 20251126 0 17.07 17.2 17.07 17.07 4300 17.07
SOHON.US Sotherly Hotels Inc 20251126 0 15.33 15.34 15.33 15.33 700 15.33
SOHOO.US Sotherly Hotels Inc 20251126 0 17.56 17.56 17.55 17.55 400 17.55 down down correct
SOHU.US Sohu.com Limited 20251126 0 15.22 15.5999 14.915 15.08 52733 15.08 down down correct
SONM.US Sonim Technologies Inc 20251126 0 5.21 5.4 4.75 5.25 60500 5.25 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251126 0 4.21 4.24 3.56 4.155 1377183 4.155 down down correct
SONO.US Sonos Inc 20251126 0 18.42 18.86 18.32 18.63 1860431 18.63 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251126 0 1.25 1.443 1.22 1.31 72900 1.31 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251126 0 4.83 4.95 4.765 4.93 56302 4.93 up up correct
SOTK.US Sono 20251126 0 3.805 3.93 3.71 3.71 14399 3.71 down down correct
SPCB.US SuperCom Ltd 20251126 0 8.6 9.34 8.505 9.34 68826 9.34 up up correct
SPFI.US South Plains Financial Inc 20251126 0 37.9 38.39 37.78 37.94 43600 37.7852 up up correct
SPNS.US Sapiens International Corporation N.V 20251126 0 43.14 43.19 43.14 43.15 610783 43.15 up down incorrect
SPOK.US Spok Holdings Inc 20251126 0 13.09 13.32 13 13.3 183558 13.3 up down incorrect
SPRB.US Spruce Biosciences Inc 20251126 0 107.13 110 105 110 54311 110 up up correct
SPRO.US Spero Therapeutics Inc 20251126 0 2.35 2.38 2.28 2.33 363195 2.33 down down correct
SPSC.US SPS Commerce Inc 20251126 0 82.62 83.71 82.17 82.31 404507 82.31 down up incorrect
SPT.US Sprout Social Inc 20251126 0 9.91 9.92 9.735 9.82 987263 9.82 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20251126 0 2.08 2.23 2.08 2.13 325187 2.13 up up correct
SPWR.US SunPower Corporation 20251126 0 1.66 1.6954 1.65 1.68 693799 1.68 up up correct
SQFT.US Presidio Property Trust Inc 20251126 0 3.99 4.2 3.99 4.1 5883 4.1 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251126 0 15.75 15.79 15.656 15.79 3200 15.3931 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251126 0 21.91 22.15 21.62 21.71 1379500 21.71 down down correct
SRAX.US SRAX Inc 20251126 0 0.012 0.012 0.012 0.012 1875 0.012
SRCE.US 1st Source Corporation 20251126 0 62.81 63.575 62.72 63.07 72667 62.7015 up up correct
SRDX.US Surmodics Inc 20251126 0 42.98 42.98 42.98 42.98 0 42.98
SRNE.US Sorrento Therapeutics Inc 20251126 0 0.003 0.0065 0.003 0.0057 99771 0.0057 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251126 0 19.4 21.21 19.35 20.95 3246891 20.95 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251126 0 55.5 55.5 55.5 55.5 0 54.0298
SRRK.US Scholar Rock Holding Corporation 20251126 0 41.39 43.3 40.91 43.15 1096265 43.15 up down incorrect
SRTS.US Sensus Healthcare Inc 20251126 0 4.19 4.34 4.08 4.11 90017 4.11 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20251126 0 15.91 16.75 15.88 16.445 57899 16.445 up up correct
SRZNW.US Surrozen Inc. Warrant 20251126 0 0.0194 0.0194 0.0194 0.0194 1222 0.0194
SSB.US South State Corporation 20251126 0 89.47 90.99 89.47 89.78 599200 89.2745 up up correct
SSBI.US Summit State Bank 20251126 0 10.8002 10.9 10.8002 10.85 6626 10.85 up up correct
SSKN.US STRATA Skin Sciences Inc 20251126 0 1.38 1.39 1.36 1.36 47100 1.36 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251126 0 85.88 86.73 85.55 85.7 1048500 85.1244 down down correct
SSP.US The E.W. Scripps Company 20251126 0 4.36 4.5 4.29 4.42 1389598 4.42 up up correct
SSRM.US SSR Mining Inc 20251126 0 22.005 22.65 21.88 22.63 1754159 22.63 up up correct
SSSS.US SuRo Capital Corp 20251126 0 8.85 9.245 8.85 9.17 208763 9.17 up up correct
SSTI.US ShotSpotter Inc 20251126 0 6.31 6.34 6.16 6.2 111372 6.2 down down correct
SSYS.US Stratasys Ltd 20251126 0 8.55 8.74 8.51 8.64 366680 8.64 up up correct
STAA.US STAAR Surgical Company 20251126 0 26.06 26.53 26.01 26.03 561872 26.03 down down correct
STAB.US Statera Biopharma Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 3615 0.0001
STBA.US S&T Bancorp Inc 20251126 0 40.36 40.635 39.46 39.49 473188 39.1662 down down correct
STEP.US StepStone Group Inc 20251126 0 62.75 64.15 62.49 62.62 820100 61.9685 down down correct
STGW.US MDC Partners Inc 20251126 0 5.39 5.455 5.345 5.37 939742 5.37 down down correct
STIM.US Neuronetics Inc 20251126 0 1.37 1.41 1.33 1.39 995912 1.39 up up correct
STKL.US SunOpta Inc 20251126 0 3.37 3.59 3.35 3.58 1489147 3.58 up up correct
STKS.US The ONE Group Hospitality Inc 20251126 0 1.97 2.05 1.97 2.01 39205 2.01 up up correct
STLD.US Steel Dynamics Inc 20251126 0 164.2 167.07 163.75 166.62 841633 166.1329 up down incorrect
STNE.US StoneCo Ltd 20251126 0 15.53 16.025 15.51 15.93 4859198 15.93 up down incorrect
STOK.US Stoke Therapeutics Inc 20251126 0 29.95 31.38 29.37 31.21 692000 31.21 up down incorrect
STRA.US Strategic Education Inc 20251126 0 77.1 78.79 76.89 77.8 260702 77.2017 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251126 0 97.19 97.57 96.69 97.17 545700 94.5139 down down correct
STRL.US Sterling Construction Company Inc 20251126 0 336.51 344.99 333.86 339.75 336304 339.75 up down incorrect
STRO.US Sutro Biopharma Inc 20251126 0 0.8375 0.905 0.83 0.8863 52549 8.863 up down incorrect
STRR.US Star Equity Holdings Inc 20251126 0 10 10.51 10 10.17 30500 10.17 up up correct
STRRP.US Star Equity Holdings Inc 20251126 0 9.81 9.95 9.75 9.75 8200 9.2716 down down correct
STRS.US Stratus Properties Inc 20251126 0 22.24 23 21.818 22.74 13450 22.74 up up correct
STRT.US Strattec Security Corporation 20251126 0 75.39 75.97 73.6418 75.25 47908 75.25 down down correct
STTK.US Shattuck Labs Inc 20251126 0 2.02 2.18 1.975 2.13 136900 2.13 up up correct
STX.US Seagate Technology Holdings plc 20251126 0 264.66 275 262.7201 272.28 3487515 271.5675 up up correct
SUNS.US SLR Senior Investment Corp 20251126 0 9.91 10.29 9.91 10.09 61500 9.7808 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251126 0 46.14 47 45.72 46.26 989396 46.26 up down incorrect
SURG.US SurgePays Inc. Common Stock 20251126 0 1.95 2 1.934 1.99 88200 1.99 up down incorrect
SVA.US Sinovac Biotech Ltd 20251126 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251126 0 1.72 1.76 1.69 1.73 765495 1.7215 up down incorrect
SVRA.US Savara Inc 20251126 0 5.16 5.485 5.09 5.36 2342770 5.36 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251126 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251126 0 2.05 2.15 2.01 2.01 58118 2.01 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251126 0 0.08 0.1 0.0799 0.0861 6016 0.0861 up up correct
SWBI.US Smith & Wesson Brands Inc 20251126 0 8.65 8.82 8.63 8.74 427800 8.6326 up down incorrect
SWIM.US Latham Group Inc 20251126 0 7.06 7.285 6.98 7.2 341348 7.2 up down incorrect
SWKH.US SWK Holdings Corporation 20251126 0 16.89 16.9 16.56 16.81 7300 16.81 down down correct
SWKS.US Skyworks Solutions Inc 20251126 0 63.6 66.355 63.6 65.34 2966979 64.564 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251126 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251126 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251126 0 1.366 1.45 1.33 1.42 3068 213 up up correct
SY.US So 20251126 0 3 3.03 2.84 2.875 1307512 2.875 down down correct
SYBT.US Stock Yards Bancorp Inc 20251126 0 66.66 67.7823 65.85 66.09 145330 65.7842 down down correct
SYBX.US Synlogic Inc 20251126 0 1.66 1.73 1.6401 1.65 4977 1.65 down down correct
SYNA.US Synaptics Incorporated 20251126 0 66.49 68.35 66.49 67.74 324355 67.74 up up correct
SYPR.US Sypris Solutions Inc 20251126 0 2.155 2.2 2.12 2.13 13500 2.13 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251126 0 0.0008 0.0008 0.0005 0.0008 57771 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20251126 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251126 0 10.17 10.175 10.17 10.17 16500 10.17
TACT.US TransAct Technologies Incorporated 20251126 0 4.44 4.605 4.2992 4.565 111268 4.565 up down incorrect
TAIT.US Taitron Components Incorporated 20251126 0 1.18 1.21 1.15 1.19 55751 1.1608 up down incorrect
TAKMX.US TAKMX 20251126 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251126 0 3.33 3.45 3.29 3.41 1106205 3.41 up up correct
TALKW.US Talkspace Inc 20251126 0 0.0444 0.0444 0.0422 0.0444 5919 0.0444
TANH.US Tantech Holdings Ltd 20251126 0 1.02 1.09 1.02 1.05 11391 1.05 up up correct
TAOP.US Taoping Inc 20251126 0 2.3 2.37 2.24 2.3 15200 2.3
TARA.US Protara Therapeutics Inc 20251126 0 7.59 7.69 7.4 7.405 444793 7.405 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251126 0 78.91 81.08 77.51 80.5 323700 80.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251126 0 11.31 11.73 11.31 11.37 308003 11.37 up up correct
TATT.US TAT Technologies Ltd 20251126 0 36.8 39.42 36.65 38.24 224700 38.24 up up correct
TAYD.US Taylor Devices Inc 20251126 0 49.75 49.75 48.91 48.91 3900 48.91 down down correct
TBBK.US The Bancorp Inc 20251126 0 64.45 65.64 64.14 64.17 685740 64.17 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251126 0 4.04 4.12 4.04 4.1 1312807 4.1 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251126 0 0.09 0.09 0.09 0.09 1385 0.09
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251126 0 19.75 19.76 19.705 19.745 125900 19.4474 down down correct
TBLT.US ToughBuilt Industries Inc 20251126 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251126 0 19.84 20.28 19.38 19.96 845288 19.96 up down incorrect
TC.US TuanChe ADR 20251126 0 16.26 17.4 16.26 17.4 2000 17.4 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251126 0 21.3699 21.3699 21.3699 21.3699 285 21.3699
TCBI.US Texas Capital Bancshares Inc 20251126 0 90.16 91.27 89.7953 90.23 309034 90.23 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20251126 0 21.17 21.44 21.15 21.3 25300 20.6058 up up correct
TCBK.US TriCo Bancshares 20251126 0 48.65 48.78 48.235 48.41 133321 47.6938 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251126 0 15.94 15.94 15.9 15.9 900 15.8205 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251126 0 38.13 38.875 37.78 38.36 38276 38.36 up up correct
TCCO.US Technical Communications Corporation 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251126 0 26.02 26.14 25.51 25.93 268147 25.93 down down correct
TCOM.US Trip.com Group Limited 20251126 0 69.375 70.175 69.36 69.72 2119012 69.72 up up correct
TCPC.US BlackRock TCP Capital Corp 20251126 0 5.84 5.95 5.825 5.91 535419 5.6583 up up correct
TCRX.US Tscan Therapeutics Inc 20251126 0 0.9967 1.12 0.9967 1.11 1126510 1.11 up up correct
TCX.US Tucows Inc 20251126 0 21.91 21.97 21.3851 21.58 22446 21.58 down down correct
TDAC.US Trident Acquisitions Corp 20251126 0 10.41 10.41 10.41 10.41 0 10.41
TDACU.US Trident Acquisitions Corp 20251126 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251126 0 19.1 19.15 19.0001 19.12 23888 18.7633 up up correct
TDUP.US ThredUp Inc 20251126 0 7.6 7.635 7.46 7.5 975967 7.5 down down correct
TEAM.US Atlassian Corporation Plc 20251126 0 147.37 149.16 146.9275 148.03 1816101 148.03 up up correct
TECH.US Bio 20251126 0 65.44 65.7405 64.09 64.63 1472256 64.5432 down down correct
TECTP.US Tectonic Financial Inc 20251126 0 11.08 11.08 11.08 11.08 0 10.7806
TELA.US TELA Bio Inc 20251126 0 1.17 1.19 1.12 1.12 117572 1.12 down down correct
TENB.US Tenable Holdings Inc 20251126 0 26.31 26.44 26.09 26.27 894316 26.27 down down correct
TENX.US Tenax Therapeutics Inc 20251126 0 9.51 9.7 9.0926 9.47 217255 9.47 down up incorrect
TER.US Teradyne Inc 20251126 0 169.62 180.89 168.81 179.38 3744500 179.305 up up correct
TERN.US Terns Pharmaceuticals Inc 20251126 0 29.51 29.51 28.27 28.75 1952277 28.75 down down correct
TFC.US PR 20251126 0 19.1 19.1799 19.02 19.12 63647 18.8285 up up correct
TFSL.US TFS Financial Corporation 20251126 0 14.49 14.53 14.325 14.41 571321 14.127 down down correct
TGLS.US Tecnoglass Inc 20251126 0 47.84 49.68 47.84 49.08 615400 48.9372 up down incorrect
TGTX.US TG Therapeutics Inc 20251126 0 32.87 33.785 32.5 33.41 1607742 33.41 up up correct
TH.US Target Hospitality Corp 20251126 0 7.48 7.69 7.4031 7.68 357101 7.68 up down incorrect
THFF.US First Financial Corporation 20251126 0 58.95 59.3499 58.6 58.98 41027 58.4333 up up correct
THRM.US Gentherm Incorporated 20251126 0 35.79 36.615 35.62 35.67 309059 35.67 down up incorrect
THRY.US Thryv Holdings Inc 20251126 0 5.72 5.73 5.6 5.62 1150931 5.62 down up incorrect
TIGO.US Millicom International Cellular S.A 20251126 0 54.06 54.69 53.21 53.67 607100 52.8834 down down correct
TIGR.US UP Fintech Holding Limited 20251126 0 8.51 8.79 8.51 8.57 2440535 8.57 up up correct
TIL.US Instil Bio Inc 20251126 0 11.53 12.38 11.26 11.98 84918 11.98 up up correct
TILE.US Interface Inc 20251126 0 27.69 28.14 27.69 27.84 598114 27.82 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251126 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251126 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251126 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251126 0 18.68 18.82 18.65 18.81 122431 18.81 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251126 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251126 0 0.835 0.85 0.739 0.8237 179882 0.8237 down down correct
TITN.US Titan Machinery Inc 20251126 0 19.24 19.335 17.955 18.7 463447 18.7 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251126 0 1.7 1.819 1.7 1.76 15900 1.76 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251126 0 4.67 4.81 4.6 4.75 90220 4.75 up up correct
TLF.US Tandy Leather Factory Inc 20251126 0 2.714 2.81 2.66 2.69 10092 1.5534 down down correct
TLIS.US Talis Biomedical Corporation 20251126 0 1.6 1.6 1.6 1.6 800 1.6
TLRY.US Tilray Inc 20251126 0 1 1.06 0.9861 1.03 3919722 10.3 up down incorrect
TLS.US Telos Corporation 20251126 0 5.82 5.97 5.68 5.75 901231 5.75 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251126 0 1.75 1.82 1.71 1.79 213400 1.79 up up correct
TMC.US TMC the metals company Inc 20251126 0 5.53 5.975 5.47 5.83 16260282 5.83 up up correct
TMCI.US Treace Medical Concepts Inc 20251126 0 3.1 3.15 2.99 3.01 509034 3.01 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251126 0 0.941 1.05 0.94 1.02 241800 1.02 up up correct
TMDX.US TransMedics Group Inc 20251126 0 146.9 148.5 144.48 145.75 853000 145.75 down down correct
TMUS.US T 20251126 0 205.77 207.4 205.33 206.73 4002900 205.7407 up up correct
TNDM.US Tandem Diabetes Care Inc 20251126 0 21.74 21.82 20.61 20.73 1876197 20.73 down down correct
TNGX.US Bctg Acquisition Corp 20251126 0 10.57 10.92 10.44 10.76 2061323 10.76 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251126 0 14.16 15.46 14.01 15.08 1226200 15.08 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251126 0 1.23 1.4 1.2234 1.36 2229975 1.36 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251126 0 3.13 3.18 2.995 3.12 2969560 3.12 down down correct
TOIIW.US The Oncology Institute Inc 20251126 0 0.16 0.16 0.147 0.147 2178 0.147 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251126 0 0.82 0.8534 0.8121 0.83 31114 0.83 up up correct
TOPS.US Top Ships Inc 20251126 0 5.8 5.88 5.8 5.85 2100 5.85 up up correct
TOUR.US Tuniu Corporation 20251126 0 0.707 0.7656 0.707 0.7422 84171 0.7422 up up correct
TOWN.US TowneBank 20251126 0 33.78 33.86 33.5 33.66 273849 33.3929 down down correct
TPST.US Tempest Therapeutics Inc 20251126 0 3.16 3.25 3.03 3.21 271872 3.21 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251126 0 10.15 10.325 9.96 10.08 153968 10.08 down down correct
TREE.US LendingTree Inc 20251126 0 55.37 58.82 55 57.19 282539 57.19 up up correct
TRIB.US Trinity Biotech plc 20251126 0 0.91 1.05 0.89 0.98 106300 0.98 up down incorrect
TRIL.US Trillium Therapeutics Inc 20251126 0 20.36 20.391 20.36 20.391 10200 20.391 up down incorrect
TRIN.US Trinity Capital Inc 20251126 0 14.7 14.82 14.6606 14.77 712567 13.9657 up down incorrect
TRIP.US TripAdvisor Inc 20251126 0 15.01 15.11 14.77 14.84 1851158 14.84 down up incorrect
TRMB.US Trimble Inc 20251126 0 80.87 82.07 80.62 81.27 1024147 81.27 up up correct
TRMD.US TORM plc 20251126 0 21.2 21.46 21.125 21.13 1002653 21.13 down down correct
TRMK.US Trustmark Corporation 20251126 0 39.03 39.43 38.765 39.09 326831 38.6305 up up correct
TRNS.US Transcat Inc 20251126 0 54.53 56.905 53.72 56.22 133064 56.22 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251126 0 1.87 1.9 1.84 1.88 585000 1.88 up up correct
TROO.US TROOPS Inc 20251126 0 1.36 1.38 1.22 1.31 68000 1.31 down down correct
TROW.US T. Rowe Price Group Inc 20251126 0 101.13 102.35 101.13 102.09 1401041 100.854 up up correct
TRS.US TriMas Corporation 20251126 0 33.06 34.1 33.06 34 552900 33.9642 up up correct
TRST.US TrustCo Bank Corp NY 20251126 0 42.26 43.135 42.12 42.22 182499 41.4916 down down correct
TRTN.US PE 20251126 0 19.2 19.55 19.2 19.52 6409 19.1617 up up correct
TRUE.US TrueCar Inc 20251126 0 2.15 2.175 2.12 2.12 707752 2.12 down down correct
TRUP.US Trupanion Inc 20251126 0 35.42 35.79 35.03 35.08 510127 35.08 down down correct
TRVG.US trivago N.V 20251126 0 2.81 2.93 2.8 2.92 135641 2.92 up up correct
TRVI.US Trevi Therapeutics Inc 20251126 0 11.48 13.7299 11.28 13.29 5476793 13.29 up up correct
TRVN.US Trevena Inc 20251126 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 20251126 0 25.445 25.85 25.17 25.35 31860 25.35 down down correct
TSBK.US Timberland Bancorp Inc 20251126 0 34.76 35.04 34.57 34.58 15079 34.325 down down correct
TSCO.US Tractor Supply Company 20251126 0 54.27 55.03 54.2 54.63 3594900 54.3867 up up correct
TSEM.US Tower Semiconductor Ltd 20251126 0 100.74 106.04 100.08 103.46 2444924 103.46 up up correct
TSHA.US Taysha Gene Therapies Inc 20251126 0 4.64 4.89 4.61 4.86 2755700 4.86 up up correct
TSIFX.US TSIFX 20251126 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251126 0 423.95 426.94 416.89 426.58 63463000 426.58 up up correct
TTD.US The Trade Desk Inc 20251126 0 39.175 39.54 38.75 39.11 12017420 39.11 down up incorrect
TTEC.US TTEC Holdings Inc 20251126 0 3.15 3.32 3.15 3.28 381562 3.28 up down incorrect
TTEK.US Tetra Tech Inc 20251126 0 34.29 35.03 34.29 34.78 2519000 34.6591 up up correct
TTGT.US TechTarget Inc 20251126 0 5.18 5.2 5 5.13 263500 5.13 down up incorrect
TTMI.US TTM Technologies Inc 20251126 0 68 69.55 67.29 68.29 1662833 68.29 up down incorrect
TTOO.US T2 Biosystems Inc 20251126 0 0.015 0.015 0.015 0.015 4200 0.015
TTSH.US Tile Shop Holdings Inc. Common Stock 20251126 0 6.36 6.42 6.35 6.35 127240 6.35 down down correct
TTWO.US Take 20251126 0 242.5 245.54 241.86 243.63 1026970 243.63 up up correct
TUSK.US Mammoth Energy Services Inc 20251126 0 1.82 1.83 1.79 1.8 98247 1.8 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251126 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251126 0 1.0101 1.0137 0.7428 0.9818 291900 0.9818 down down correct
TVTX.US Travere Therapeutics Inc 20251126 0 36.01 36.579 35.47 36.26 1112100 36.26 up up correct
TW.US Tradeweb Markets Inc 20251126 0 107.72 108.58 107.265 107.92 799700 107.6786 up down incorrect
TWIN.US Twin Disc Incorporated 20251126 0 15.7 15.7 14.67 15.53 19763 15.4956 down down correct
TWST.US Twist Bioscience Corporation 20251126 0 31 31.785 30.5825 31.7 1068265 31.7 up up correct
TXG.US 10x Genomics Inc 20251126 0 18.582 19.18 18.47 18.75 3155300 18.75 up up correct
TXMD.US TherapeuticsMD Inc 20251126 0 1.64 1.73 1.63 1.65 35400 1.65 up up correct
TXN.US Texas Instruments Incorporated 20251126 0 162.32 167.04 162.05 165.35 7346300 164.2777 up up correct
TXRH.US Texas Roadhouse Inc 20251126 0 174.91 178.675 174.91 176.71 795980 176.0069 up up correct
TYRA.US Tyra Biosciences Inc 20251126 0 21.74 22.26 20.94 22.03 556729 22.03 up down incorrect
TZOO.US Travelzoo 20251126 0 7.16 7.2 6.945 7.07 61692 7.07 down up incorrect
UAL.US United Airlines Holdings Inc 20251126 0 99.64 103.2 98.96 101.59 5216600 101.59 up up correct
UBCP.US United Bancorp Inc 20251126 0 13.16 13.3257 13.16 13.3 2367 13.1187 up up correct
UBFO.US United Security Bancshares 20251126 0 9.96 9.96 9.8 9.9 21759 9.7838 down down correct
UBSI.US United Bankshares Inc 20251126 0 37.74 37.955 37.58 37.68 573116 37.3178 down down correct
UCL.US uCloudlink Group Inc 20251126 0 1.92 1.92 1.85 1.9 5406 1.9 down down correct
UCTT.US Ultra Clean Holdings Inc 20251126 0 24.88 25.73 24.88 25.14 783190 25.14 up up correct
UDMY.US Udemy Inc. Common Stock 20251126 0 5.04 5.065 4.955 4.97 1396028 4.97 down down correct
UEIC.US Universal Electronics Inc 20251126 0 3.2325 3.34 3.0576 3.32 154510 3.32 up up correct
UFCS.US United Fire Group Inc 20251126 0 37 37.84 37 37.18 221147 36.82 up up correct
UFPI.US UFP Industries Inc 20251126 0 92.23 93.98 92.18 93.53 505000 92.852 up up correct
UFPT.US UFP Technologies Inc 20251126 0 229.58 230.24 222.265 224.67 156733 224.67 down down correct
UG.US United 20251126 0 5.73 5.94 5.68 5.68 16169 5.4814 down up incorrect
UGRO.US urban 20251126 0 0.229 0.258 0.229 0.245 18932 6.125 up up correct
UHAL.US AMERCO 20251126 0 51.47 52.64 51.47 52.27 149500 52.27 up up correct
UK.US Ucommune International Ltd 20251126 0 0.92 0.95 0.92 0.93 16395 0.93 up up correct
ULBI.US Ultralife Corporation 20251126 0 5.92 6.03 5.8 5.8 25962 5.8 down up incorrect
ULCC.US Frontier Group Holdings Inc 20251126 0 4.18 4.6 4.15 4.44 5354204 4.44 up down incorrect
ULH.US Universal Logistics Holdings Inc 20251126 0 15.76 15.9846 15.08 15.12 36071 15.0143 down down correct
ULTA.US Ulta Beauty Inc 20251126 0 521.43 540.26 521.16 535.16 508100 535.16 up up correct
UMBF.US UMB Financial Corporation 20251126 0 111.71 113.04 111.4 112.02 331372 111.5973 up up correct
UNB.US Union Bankshares Inc 20251126 0 23.01 23.27 22.66 22.66 7800 22.3334 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20251126 0 5.72 6.365 5.72 6.3 511600 6.3 up down incorrect
UNIT.US Uniti Group Inc 20251126 0 6.29 6.49 6.2701 6.31 2922817 6.31 up up correct
UNTY.US Unity Bancorp Inc 20251126 0 50.03 50.58 49.685 50.31 28089 50.0114 up up correct
UONE.US Urban One Inc 20251126 0 1.17 1.24 1.17 1.2 720 12 up up correct
UONEK.US Urban One Inc 20251126 0 0.83 0.8699 0.8159 0.8213 2281 8.213 down down correct
UPC.US Universe Pharmaceuticals INC 20251126 0 3.64 3.91 3.61 3.73 16683 3.73 up up correct
UPLD.US Upland Software Inc 20251126 0 1.86 1.92 1.81 1.81 167518 1.81 down down correct
UPST.US Upstart Holdings Inc 20251126 0 41.865 43.2 41.57 42.06 4169400 42.06 up up correct
UPWK.US Upwork Inc 20251126 0 19.445 19.9 19.05 19.58 26355170 19.58 up down incorrect
URBN.US Urban Outfitters Inc 20251126 0 75.65 79.34 74 77.56 10073400 77.56 up down incorrect
URGN.US UroGen Pharma Ltd 20251126 0 27.7 30 27.17 29.42 1121437 29.42 up up correct
UROY.US Uranium Royalty Corp 20251126 0 3.69 3.72 3.62 3.63 1769546 3.63 down down correct
USAU.US U.S. Gold Corp 20251126 0 16 16.44 15.94 16.41 186200 16.41 up up correct
USCB.US US Century Bank 20251126 0 17.87 18.15 17.71 17.88 28735 17.7668 up up correct
USEG.US U.S. Energy Corp 20251126 0 1.01 1.06 1 1 164211 1 down down correct
USIO.US Usio Inc 20251126 0 1.38 1.45 1.38 1.445 26483 1.445 up up correct
USLM.US United States Lime & Minerals Inc 20251126 0 122.68 123.43 118.65 121.12 86000 121.0524 down down correct
USQIX.US USQ Core Real Estate Fund 20251126 0 21.66 21.66 21.66 21.66 0 21.101
USQSX.US USQ Core Real Estate Fund 20251126 0 21.79 21.79 21.79 21.79 0 21.79
UTHR.US United Therapeutics Corporation 20251126 0 485.77 492.62 483 488.43 329977 488.43 up up correct
UTMD.US Utah Medical Products Inc 20251126 0 55.5 55.88 54.755 55.67 15227 55.3698 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251126 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251126 0 2.49 2.49 2.49 2.49 1000 2.49
UVSP.US Univest Financial Corporation 20251126 0 32.16 32.24 31.31 31.96 198997 31.7584 down down correct
UXIN.US Uxin Limited 20251126 0 2.71 2.85 2.5788 2.82 88953 2.82 up up correct
VABK.US Virginia National Bankshares Corporation 20251126 0 40.6 40.99 40.47 40.52 6709 40.1605 down down correct
VALN.US Valneva SE 20251126 0 8.72 9.6165 8.57 9.54 98223 9.54 up up correct
VALU.US Value Line Inc 20251126 0 36.74 37.1 36.74 37.1 1205 36.7847 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251126 0 0.0002 0.02 0.0002 0.02 1570 0.02 up up correct
VBNK.US VersaBank Common Shares 20251126 0 11.93 12.11 11.81 12.01 39269 11.9953 up up correct
VC.US Visteon Corporation 20251126 0 102.8 104.07 101.8 103.1 275200 102.6959 up down incorrect
VCEL.US Vericel Corporation 20251126 0 42.09 42.675 40.09 40.37 664460 40.37 down down correct
VCNX.US Vaccinex Inc 20251126 0 0.31 0.67 0.31 0.67 400 0.67 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251126 0 28.71 28.71 28.71 28.71 0 28.0718
VCTR.US Victory Capital Holdings Inc 20251126 0 62.75 63.87 62.75 63.19 434486 62.6992 up up correct
VCYT.US Veracyte Inc 20251126 0 48.99 49.29 47.66 47.71 1082161 47.71 down down correct
VECO.US Veeco Instruments Inc 20251126 0 29.37 29.87 29.14 29.23 703481 29.23 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251126 0 1.68 1.84 1.68 1.78 96600 1.78 up up correct
VELO.US Velocity Acquisition Corp 20251126 0 5.09 5.65 4.96 5.38 481400 5.38 up up correct
VEON.US VEON Ltd 20251126 0 53.56 54.04 52.77 53.21 56900 53.21 down down correct
VERA.US Vera Therapeutics Inc 20251126 0 29.1 34.07 28.81 33.33 3201985 33.33 up up correct
VERB.US Verb Technology Company Inc 20251126 0 2.91 3.1899 2.9 3.14 798866 3.14 up up correct
VERI.US Veritone Inc 20251126 0 4.28 4.34 4.1091 4.3 2478186 4.3 up up correct
VERO.US Venus Concept Inc 20251126 0 1.95 1.95 1.85 1.92 7400 1.92 down up incorrect
VERU.US Veru Inc 20251126 0 2.35 2.5301 2.35 2.44 83661 2.44 up up correct
VERX.US Vertex Inc 20251126 0 19.85 20 19.51 19.53 1231500 19.53 down down correct
VFF.US Village Farms International Inc 20251126 0 3.84 4.025 3.795 4 3100585 4 up up correct
VFLEX.US VFLEX 20251126 0 27.43 27.43 27.43 27.43 0 26.9531
VG.US Vonage Holdings Corp 20251126 0 6.9 7.27 6.85 7.13 6751500 7.1103 up up correct
VIA.US Via Renewables Inc 20251126 0 36.25 37.36 33.64 34.28 293400 34.28 down down correct
VIASP.US Via Renewables Inc 20251126 0 25.35 25.493 25.256 25.442 4300 24.7819 up up correct
VIAV.US Viavi Solutions Inc 20251126 0 17.58 18.16 17.445 17.96 3955762 17.96 up up correct
VICR.US Vicor Corporation 20251126 0 88.9 90.91 88.5 89.54 319717 89.54 up up correct
VINC.US Vincerx Pharma Inc 20251126 0 0.012 0.0121 0.012 0.0121 1325 0.0121 up up correct
VINP.US Vinci Partners Investments Ltd 20251126 0 11.88 12.25 11.75 12.18 48992 12.18 up up correct
VIOT.US Viomi Technology Co. Ltd 20251126 0 2.63 2.77 2.56 2.59 312895 2.59 down down correct
VIR.US Vir Biotechnology Inc 20251126 0 6.35 6.5 6.25 6.39 1892359 6.39 up up correct
VIRC.US Virco Mfg. Corporation 20251126 0 6.96 7.02 6.89 6.94 32948 6.914 down down correct
VIRT.US Virtu Financial Inc 20251126 0 34.75 35.85 34.75 35.34 928069 34.901 up down incorrect
VIRX.US Viracta Therapeutics Inc 20251126 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251126 0 1.9 1.9 1.86 1.86 600 1.86 down up incorrect
VITL.US Vital Farms Inc 20251126 0 31.35 32.34 31.06 32.12 1237200 32.12 up up correct
VIVE.US Viveve Medical Inc 20251126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251126 0 35.65 36.5799 35.42 36.27 2461298 36.27 up up correct
VLGEA.US Village Super Market Inc 20251126 0 34.73 34.775 34.325 34.58 38778 34.3377 down down correct
VLN.US WT 20251126 0 0.07 0.07 0.0648 0.07 1972 0.07
VLY.US Valley National Bancorp 20251126 0 11.29 11.51 11.26 11.35 6758800 11.2453 up down incorrect
VLYPO.US Valley National Bancorp 20251126 0 25.24 25.38 25.18 25.25 2616 24.7556 up down incorrect
VLYPP.US Valley National Bancorp 20251126 0 25.318 25.3916 25.25 25.38 5929 24.8672 up up correct
VMAR.US Vision Marine Technologies Inc 20251126 0 1.22 1.25 1.209 1.23 988 49.2 up up correct
VMD.US Viemed Healthcare Inc 20251126 0 7 7.005 6.85 6.88 180600 6.88 down up incorrect
VMEO.US Vimeo Inc 20251126 0 7.85 7.85 7.85 7.85 0 7.85
VNDA.US Vanda Pharmaceuticals Inc 20251126 0 5.03 5.3199 4.96 5.3 713038 5.3 up down incorrect
VNET.US 21Vianet Group Inc 20251126 0 8.93 8.99 8.74 8.91 1645800 8.91 down down correct
VNO.US PO 20251126 0 14.97 15.07 14.96 15.01 32797 14.7275 up up correct
VNOM.US Viper Energy Partners LP 20251126 0 36.25 36.64 36 36.05 1360482 35.6302 down down correct
VOD.US Vodafone Group Plc 20251126 0 12.3 12.49 12.3 12.48 5984200 12.48 up up correct
VOR.US Vor Biopharma Inc 20251126 0 8.2 8.27 7.6 7.95 333000 7.95 down down correct
VRA.US Vera Bradley Inc 20251126 0 2.69 2.9883 2.6884 2.88 707630 2.88 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251126 0 1.11 1.23 1.107 1.19 74900 1.19 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251126 0 5.56 6.79 5.5 6.71 1155147 6.71 up up correct
VRDN.US Viridian Therapeutics Inc 20251126 0 31.49 32.02 31.11 31.72 1737672 31.72 up up correct
VREX.US Varex Imaging Corporation 20251126 0 11.19 11.65 11.17 11.57 332913 11.57 up up correct
VRM.US Vroom Inc 20251126 0 19.42 19.42 19.42 19.42 2100 19.42
VRME.US VerifyMe Inc 20251126 0 0.73 0.7621 0.7256 0.7432 114600 0.7432 up down incorrect
VRNS.US Varonis Systems Inc 20251126 0 32.54 32.84 32.15 32.35 1310300 32.35 down down correct
VRNT.US Verint Systems Inc 20251126 0 20.51 20.51 20.51 20.51 0 20.51
VRPX.US Virpax Pharmaceuticals Inc 20251126 0 0.021 0.021 0.021 0.021 500 0.021
VRRM.US Verra Mobility Corporation 20251126 0 21.51 21.935 21.51 21.84 1662500 21.84 up up correct
VRSK.US Verisk Analytics Inc 20251126 0 222.61 224.73 221.625 223.89 967479 223.426 up up correct
VRSN.US VeriSign Inc 20251126 0 255.3 255.99 251.79 252.67 680518 251.7335 down down correct
VRTS.US Virtus Investment Partners Inc 20251126 0 159.28 161.145 156.59 160.25 104944 157.9319 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251126 0 432.43 433.32 428.07 432.17 1152077 432.17 down down correct
VS.US Versus Systems Inc 20251126 0 1.47 1.4828 1.46 1.46 4800 1.46 down down correct
VSAT.US Viasat Inc 20251126 0 33.33 35.9 32.93 34.87 2747000 34.87 up up correct
VSEC.US VSE Corporation 20251126 0 181.77 185.56 179.755 180.62 173987 180.5335 down down correct
VSSYW.US Versus Systems Inc 20251126 0 0.023 0.023 0.023 0.023 0 0.023
VSTA.US Vasta Platform Limited 20251126 0 4.97 4.99 4.92 4.94 13096 4.94 down down correct
VSTM.US Verastem Inc 20251126 0 10.32 10.82 10.16 10.63 2717800 10.63 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20251126 0 4.68 4.85 4.53 4.54 454800 4.54 down down correct
VTRS.US Viatris Inc 20251126 0 10.6 10.71 10.49 10.64 6559600 10.64 up down incorrect
VTSI.US VirTra Inc 20251126 0 4.84 4.9884 4.84 4.9 21418 4.9 up down incorrect
VTVT.US vTv Therapeutics Inc 20251126 0 27.18 27.53 26.55 27 7300 27 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251126 0 10.5 10.548 9.84 9.99 897949 9.99 down up incorrect
VUZI.US Vuzix Corporation 20251126 0 2.34 2.51 2.34 2.38 1909176 2.38 up down incorrect
VVOS.US Vivos Therapeutics Inc 20251126 0 2.17 2.28 2.15 2.24 113400 2.24 up down incorrect
VVPR.US VivoPower International PLC 20251126 0 2.5 2.64 2.45 2.54 224600 2.54 up up correct
VXRT.US Vaxart Inc 20251126 0 0.35 0.36 0.33 0.36 401900 0.36 up up correct
VYGR.US Voyager Therapeutics Inc 20251126 0 3.97 4.05 3.91 4.03 434200 4.03 up up correct
VYNE.US VYNE Therapeutics Inc 20251126 0 0.385 0.4 0.36 0.376 1041100 0.376 down down correct
WABC.US Westamerica Bancorporation 20251126 0 48.95 50.04 47.41 48.39 272623 47.9499 down down correct
WAFD.US Washington Federal Inc 20251126 0 32.34 32.88 32.25 32.27 1300161 32.0036 down up incorrect
WAFDP.US Washington Federal Inc 20251126 0 16.62 16.91 16.46 16.77 80800 16.4738 up down incorrect
WAFU.US Wah Fu Education Group Limited 20251126 0 1.694 1.73 1.66 1.7 9900 1.7 up down incorrect
WAL.US PA 20251126 0 22.149 22.36 22.149 22.27 72102 22.0112 up up correct
WALD.US Waldencast Acquisition Corp 20251126 0 2.51 2.68 2.18 2.63 241700 2.63 up up correct
WALDW.US Waldencast Acquisition Corp 20251126 0 0.041 0.041 0.041 0.041 0 0.041
WASH.US Washington Trust Bancorp Inc 20251126 0 28.44 28.79 28.4 28.59 100094 28.0482 up down incorrect
WATT.US Energous Corporation 20251126 0 5.92 6.337 5.81 6.08 27100 6.08 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251126 0 7.26 7.26 6.82 7.014 11200 7.014 down up incorrect
WB.US Weibo Corporation 20251126 0 10.01 10.04 9.82 9.86 1021000 9.86 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251126 0 34.04 34.04 33.577 33.63 164300 33.63 down down correct
WDAY.US Workday Inc 20251126 0 215.34 218.49 207.67 215.34 12125700 215.34
WDC.US Western Digital Corporation 20251126 0 156.98 161.31 156.36 157.74 4853800 157.5379 up up correct
WDFC.US WD 20251126 0 194.65 198.55 194.65 197.03 149500 196.0535 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251126 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251126 0 8.4 8.57 8.34 8.53 5851900 8.2354 up up correct
WERN.US Werner Enterprises Inc 20251126 0 24.98 25.75 24.98 25.54 845679 25.4232 up up correct
WEYS.US Weyco Group Inc 20251126 0 29.88 30.73 29.88 30.31 16400 30.31 up up correct
WFC.US PD 20251126 0 17.54 17.65 17.5 17.55 109044 17.031 up up correct
WFCF.US Where Food Comes From Inc 20251126 0 12 12.73 12 12.73 7000 12.73 up up correct
WFCPX.US Wells Fargo & Co Non 20251126 0 17.21 17.21 17.21 17.21 0 16.9842
WFRD.US Weatherford International plc Ordinary Shares 20251126 0 72.93 73.7 72.21 72.28 708500 72.0831 down down correct
WHF.US WhiteHorse Finance Inc 20251126 0 7.09 7.24 7.08 7.2 220734 6.9497 up up correct
WHLM.US Wilhelmina International Inc 20251126 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20251126 0 1.91 1.94 1.36 1.41 116200 8.46 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251126 0 34.13 34.13 34.13 34.13 100 34.13
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251126 0 90 90 90 90 1154 90
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251126 0 3.72 3.72 3.72 3.72 100 3.72
WILC.US G. Willi 20251126 0 24.81 25.1 24.81 25.1 72000 25.1 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251126 0 2.88 2.975 2.86 2.91 54700 2.91 up up correct
WINA.US Winmark Corporation 20251126 0 425.14 426.91 416.255 420.64 80144 419.7072 down down correct
WING.US Wingstop Inc 20251126 0 262.82 267.43 259.05 259.08 521100 258.7511 down down correct
WINT.US Windtree Therapeutics Inc 20251126 0 0.06 0.06 0.04 0.05 501200 0.05 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251126 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251126 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251126 0 95.6 96.35 92.703 95.77 1596800 95.77 up up correct
WKEY.US WISeKey International Holding AG 20251126 0 9.31 9.49 8.96 9.27 210652 9.27 down down correct
WKHS.US Workhorse Group Inc 20251126 0 0.928 0.94 0.82 0.868 219408 10.416 down down correct
WKSP.US Worksport Ltd. Common Stock 20251126 0 2.44 2.53 2.31 2.43 142100 2.43 down down correct
WLDN.US Willdan Group Inc 20251126 0 100.21 101.77 98.2 100.93 119800 100.93 up up correct
WLFC.US Willis Lease Finance Corporation 20251126 0 118.85 121.61 118.06 120.52 30519 120.2824 up up correct
WMG.US Warner Music Group Corp 20251126 0 28.35 28.56 27.95 28.01 2098240 27.8297 down down correct
WNEB.US Western New England Bancorp Inc 20251126 0 12.25 12.35 11.74 12.27 46347 12.2086 up up correct
WNW.US Wunong Net Technology Company Limited 20251126 0 1.35 1.5399 1.35 1.48 14133 1.48 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20251126 0 3.56 3.59 3.27 3.4 15801300 3.4 down up incorrect
WORX.US SCWorx Corp 20251126 0 0.25 0.265 0.245 0.255 978500 0.255 up up correct
WPRT.US Westport Fuel Systems Inc 20251126 0 1.68 1.8 1.65 1.77 98800 1.77 up up correct
WRAP.US Wrap Technologies Inc 20251126 0 2.1 2.23 2.099 2.21 225900 2.21 up down incorrect
WRLD.US World Acceptance Corporation 20251126 0 153.54 156.96 152.24 155.62 125300 155.62 up up correct
WSBC.US WesBanco Inc 20251126 0 32.37 32.71 32.07 32.43 480003 31.7094 up up correct
WSBF.US Waterstone Financial Inc 20251126 0 15.75 15.85 15.66 15.76 34300 15.6182 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251126 0 19.32 20.695 19.32 20.18 7367100 20.0424 up up correct
WSFS.US WSFS Financial Corporation 20251126 0 56.57 57.03 56.26 56.4 595570 56.2558 down down correct
WTBA.US West Bancorporation Inc 20251126 0 22.4 22.5999 22.1512 22.42 42484 22.2051 up up correct
WTER.US The Alkaline Water Company Inc 20251126 0 0.0118 0.012 0.0095 0.0109 257451 0.109 down down correct
WTFC.US Wintrust Financial Corporation 20251126 0 136.26 137 134.235 134.7 333581 134.2306 down down correct
WTW.US Weight Watchers International Inc 20251126 0 320.13 322.2 320 321.23 527834 320.3441 up up correct
WVE.US Wave Life Sciences Ltd 20251126 0 7.45 7.72 7.405 7.67 1809002 7.67 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251126 0 2.72 2.88 2.61 2.7 6900 2.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251126 0 3.25 3.29 3.17 3.29 10774 3.0815 up up correct
WW.US WW International Inc 20251126 0 26.96 28.63 26.85 27.5 239900 27.5 up up correct
WWD.US Woodward Inc 20251126 0 294.12 303.0699 294.12 298.15 773416 297.9068 up down incorrect
WYNN.US Wynn Resorts Limited 20251126 0 127.24 130.26 126.99 129.46 1946600 129.1782 up down incorrect
XAIR.US Beyond Air Inc 20251126 0 1.37 1.38 1.31 1.33 43858 1.33 down down correct
XBIO.US Xenetic Biosciences Inc 20251126 0 2.54 2.6799 2.4814 2.58 22955 2.58 up up correct
XBIT.US XBiotech Inc 20251126 0 2.37 2.37 2.26 2.28 70340 2.28 down up incorrect
XCAPX.US ACAP Strategic Fund 20251126 0 29.29 29.29 29.29 29.29 0 29.29
XCUR.US Exicure Inc 20251126 0 3.95 4.065 3.82 3.86 13800 3.86 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251126 0 22.27 22.27 22.27 22.27 0 22.27
XEL.US Xcel Energy Inc 20251126 0 80.7 81.37 80.66 81.25 2850675 80.6277 up up correct
XELA.US Exela Technologies Inc 20251126 0 0.002 0.08 0.002 0.08 14300 0.08 up up correct
XELB.US Xcel Brands Inc 20251126 0 0.9626 1.005 0.906 0.906 40968 0.906 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251126 0 43.94 45.01 43.82 44.49 1070900 44.49 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251126 0 7.15 7.24 7.01 7.18 1678600 7.18 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251126 0 3.81 3.86 3.64 3.64 689200 3.64 down up incorrect
XGN.US Exagen Inc 20251126 0 7.65 7.86 7.64 7.74 223200 7.74 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20251126 0 10.27 10.27 10.27 10.27 0 9.3593
XLO.US Xilio Therapeutics Inc. Common Stock 20251126 0 0.758 0.765 0.75 0.75 143100 0.75 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251126 0 57.21 58.37 57.06 57.88 354100 57.88 up down incorrect
XNCR.US Xencor Inc 20251126 0 17.36 17.8 17.14 17.38 1231220 17.38 up down incorrect
XNET.US Xunlei Limited 20251126 0 6.9 7.07 6.78 7.01 366100 7.01 up up correct
XOMA.US XOMA Corporation 20251126 0 31.98 32.61 31.65 32.29 51700 32.29 up up correct
XOMAO.US XOMA Corporation 20251126 0 25.4 25.47 25.39 25.42 1400 24.899 up up correct
XOMAP.US XOMA Corporation 20251126 0 26.497 26.62 26.38 26.62 3200 26.086 up up correct
XONE.US The ExOne Company 20251126 0 49.64 49.65 49.64 49.65 86200 49.0212 up up correct
XOS.US Xos Inc 20251126 0 2.29 2.3728 2.25 2.3 22221 2.3 up up correct
XOSWW.US Xos Equity Warrants 20251126 0 0.0082 0.0092 0.0082 0.0082 50842 0.0082
XP.US XP Inc 20251126 0 18.34 19.159 18.335 19.09 4762700 18.8997 up up correct
XPEL.US XPEL Inc 20251126 0 47.22 47.87 46.82 46.84 354400 46.84 down down correct
XPER.US Xperi Holding Corporation 20251126 0 5.71 5.775 5.63 5.74 390000 5.74 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251126 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251126 0 11.19 11.475 11.025 11.29 3518799 11.129 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251126 0 0.6101 0.6234 0.6101 0.623 20268 0.623 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251126 0 2.74 2.75 2.64 2.66 5248600 2.6332 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251126 0 9.46 9.46 9.46 9.46 0 9.2015
XSICX.US Voya Senior Income Fund Class 20251126 0 9.43 9.43 9.43 9.43 0 9.2348
XSIIX.US ING Senior Incm Fd 20251126 0 9.41 9.41 9.41 9.41 0 9.1986
XSIWX.US ING Senior Incm Fd 20251126 0 9.47 9.47 9.47 9.47 0 9.2571
XSLCX.US Invesco Senior Loan Fund Class 20251126 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251126 0 0.8334 0.8334 0.7884 0.795 25790 0.795 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251126 0 0.89 1.045 0.864 1.04 23380 15.6 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251126 0 0.162 0.162 0.111 0.123 56745600 0.123 down down correct
YI.US 111 Inc 20251126 0 3.5 3.92 3.5 3.63 66100 3.63 up up correct
YJ.US Yunji Inc 20251126 0 1.65 1.65 1.52 1.52 600 1.52 down down correct
YORW.US The York Water Company 20251126 0 32.17 32.795 32.17 32.64 78922 32.1855 up up correct
YQ.US 17 Education & Technology Group Inc 20251126 0 4.75 5 4.66 4.93 20200 4.93 up up correct
YTRA.US Yatra Online Inc 20251126 0 1.58 1.66 1.58 1.62 130600 1.62 up up correct
Z.US Zillow Group Inc 20251126 0 73.83 74.98 73.35 74.44 1119800 74.44 up up correct
ZBRA.US Zebra Technologies Corporation 20251126 0 248.51 252.32 248.21 250.5 507700 250.5 up down incorrect
ZCMD.US Zhongchao Inc 20251126 0 0.6 0.646 0.581 0.646 1938 5.168 up down incorrect
ZD.US Ziff Davis Inc. 20251126 0 32.39 33.5 32.35 33.15 944400 33.15 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251126 0 1.16 1.189 1.13 1.143 41300 1.143 down down correct
ZEUS.US Olympic Steel Inc 20251126 0 38.23 38.63 38.15 38.42 77635 38.2619 up up correct
ZG.US Zillow Group Inc 20251126 0 71.93 73.15 71.48 72.52 340600 72.52 up up correct
ZION.US Zions Bancorporation National Association 20251126 0 53.06 53.675 53.06 53.26 767736 52.879 up up correct
ZIONP.US Zions Bancorporation National Association 20251126 0 20.76 21.145 20.76 21.145 2831 20.5403 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251126 0 8.75 9 8.75 9 1100 9 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20251126 0 0.25 0.3 0.25 0.25 4999 0.25
ZKIN.US ZK International Group Co. Ltd 20251126 0 2.3 2.36 2.15 2.18 12200 2.18 down up incorrect
ZLAB.US Zai Lab Limited 20251126 0 19.69 20.15 19.69 19.97 2423600 19.97 up down incorrect
ZM.US Zoom Video Communications Inc 20251126 0 86.5 86.86 84.16 84.43 5198500 84.43 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251126 0 1.42 1.46 1.42 1.44 397500 1.44 up up correct
ZS.US Zscaler Inc 20251126 0 270.09 270.09 251.53 251.97 9823400 251.97 down up incorrect
ZUMZ.US Zumiez Inc 20251126 0 25.01 26.05 24.69 25.95 256624 25.95 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251126 0 12.1 28.85 11.11 28.85 262821 28.85 up up correct
ZYXI.US Zynex Inc 20251126 0 0.72 2.1 0.7 1.59 141268200 1.59 up up correct

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