CollectAI

close-nasdaq_stocks

2025/11/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251128 0 6.74 6.74 6.74 6.74 0 6.6455
AACG.US ATA Creativity Global 20251128 0 1.05 1.19 1.05 1.18 33765 1.18 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251128 0 10.22 10.22 10.15 10.16 56981 10.16 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251128 0 10.61 10.61 10.61 10.61 1001 10.61
AAIDX.US AAIDX 20251128 0 20.56 20.56 20.56 20.56 0 19.4366
AAL.US American Airlines Group Inc 20251128 0 13.99 14.09 13.87 14.05 37355400 14.05 up up correct
AAME.US Atlantic American Corporation 20251128 0 2.5 2.5 2.42 2.45 12439 2.45 down down correct
AAOI.US Applied Optoelectronics Inc 20251128 0 25.61 27.29 25.56 26.78 3588250 26.78 up up correct
AAON.US AAON Inc 20251128 0 93.4 94.16 92.07 93.48 258800 93.48 up up correct
AAPL.US Apple Inc 20251128 0 277.26 279 275.99 278.85 20135600 278.5893 up up correct
AATC.US Image Sensing Systems Inc 20251128 0 6.17 6.19 6.17 6.18 3600 6.0223 up up correct
ABCB.US Ameris Bancorp 20251128 0 75.92 76.44 75.64 75.76 140400 75.5586 down down correct
ABCL.US AbCellera Biologics Inc 20251128 0 3.73 3.755 3.635 3.73 4427530 3.73
ABEO.US Abeona Therapeutics Inc 20251128 0 5.15 5.15 5.04 5.07 525500 5.07 down down correct
ABNB.US Airbnb Inc 20251128 0 116.755 117.79 116.4 116.99 2522300 116.99 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251128 0 1.96 2.02 1.88 1.88 53300 1.88 down down correct
ABR.US PF 20251128 0 22.45 22.45 22.05 22.19 33738 21.8035 down down correct
ABSI.US Absci Corporation Common Stock 20251128 0 3.12 3.19 3.0801 3.17 1455390 3.17 up up correct
ABUS.US Arbutus Biopharma Corporation 20251128 0 4.43 4.455 4.365 4.41 396756 4.41 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20251128 0 2.73 2.8699 2.67 2.71 29576 2.71 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20251128 0 24.93 25.12 24.56 25.04 563252 25.04 up down incorrect
ACB.US Aurora Cannabis Inc 20251128 0 4.56 4.626 4.53 4.6 393200 4.6 up up correct
ACET.US Adicet Bio Inc 20251128 0 0.629 0.6969 0.6209 0.6482 82221 10.3712 up up correct
ACGL.US Arch Capital Group Ltd 20251128 0 94.46 94.94 93.9 93.92 897600 93.92 down down correct
ACGLN.US Arch Capital Group Ltd 20251128 0 17.18 17.23 17.11 17.11 36900 16.828 down down correct
ACGLO.US Arch Capital Group Ltd 20251128 0 21.1299 21.4 20.94 21.08 26150 20.7392 down down correct
ACHC.US Acadia Healthcare Company Inc 20251128 0 17.09 17.3251 16.875 17.2 641793 17.2 up up correct
ACHV.US Achieve Life Sciences Inc 20251128 0 4.85 4.92 4.77 4.87 330827 4.87 up up correct
ACIU.US AC Immune SA 20251128 0 2.93 3.04 2.93 2.99 53286 2.99 up up correct
ACIW.US ACI Worldwide Inc 20251128 0 47.13 47.2 46.71 46.86 259846 46.86 down down correct
ACLS.US Axcelis Technologies Inc 20251128 0 82.16 83.36 81.6808 82.77 132751 82.77 up up correct
ACMR.US ACM Research Inc 20251128 0 33.02 33.47 32.63 33.41 530807 33.41 up up correct
ACNB.US ACNB Corporation 20251128 0 48.5541 48.785 48.14 48.4 7877 47.666 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20251128 0 2.9 2.9189 2.76 2.83 504720 2.83 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251128 0 38.82 38.91 38.42 38.71 226900 38.518 down down correct
ACTG.US Acacia Research Corporation 20251128 0 3.69 3.75 3.66 3.74 117487 3.74 up up correct
ACVA.US ACV Auctions Inc 20251128 0 7.73 7.905 7.6855 7.85 2067191 7.85 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251128 0 3.76 3.94 3.76 3.88 11112 3.88 up up correct
ADAG.US Adagene Inc 20251128 0 2.14 2.14 2 2.01 38762 2.01 down down correct
ADBE.US Adobe Inc 20251128 0 317.8 322.31 317.52 320.13 1801980 320.13 up up correct
ADC.US PA 20251128 0 17.83 17.83 17.83 17.83 531 17.5606
ADI.US Analog Devices Inc 20251128 0 259.36 265.75 258.04 265.34 2589700 263.5808 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251128 0 0.31 0.3209 0.3061 0.3136 11711 7.84 up up correct
ADMA.US ADMA Biologics Inc 20251128 0 19.31 19.4366 18.8214 19.18 1258560 19.18 down down correct
ADN.US Advent Technologies Holdings Inc 20251128 0 0.5181 0.61 0.518 0.6 3666 0.6 up up correct
ADP.US Automatic Data Processing Inc 20251128 0 255.29 256.36 253.7 255.3 975300 253.6603 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251128 0 19.72 19.72 19.25 19.66 926800 19.66 down down correct
ADSK.US Autodesk Inc 20251128 0 300.29 304 299.42 303.34 912400 303.34 up down incorrect
ADTN.US ADTRAN Inc 20251128 0 8.02 8.05 7.89 7.93 561093 7.93 down up incorrect
ADTX.US Aditxt Inc 20251128 0 3.84 4.15 3.49 3.8 24956900 3.8 down down correct
ADUS.US Addus HomeCare Corporation 20251128 0 121.16 121.16 119.16 120.2 106500 120.2 down down correct
ADV.US Advantage Solutions Inc 20251128 0 0.9397 0.97 0.9397 0.9496 197332 0.9496 up up correct
ADVM.US Adverum Biotechnologies Inc 20251128 0 4.17 4.175 4.12 4.12 103523 4.12 down down correct
ADXN.US Addex Therapeutics Ltd 20251128 0 7.99 8 7.6645 7.6645 1174 7.6645 down up incorrect
ADXS.US Advaxis Inc 20251128 0 0.1481 0.1481 0.1481 0.1481 0 0.1481
AEAEU.US AltEnergy Acquisition Corp. Unit 20251128 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251128 0 3.06 3.35 3.06 3.09 143950 18.54 up up correct
AEHR.US Aehr Test Systems 20251128 0 23.3 23.3614 22.8 22.97 336707 22.97 down down correct
AEI.US Alset EHome International Inc 20251128 0 2.76 2.82 2.59 2.74 12995 2.74 down down correct
AEIS.US Advanced Energy Industries Inc 20251128 0 211.5 212.03 208.77 211.19 148200 211.1262 down down correct
AEMD.US Aethlon Medical Inc 20251128 0 4.15 4.47 3.87 4.44 8944 4.44 up up correct
AEP.US American Electric Power Company Inc 20251128 0 122.88 123.9 122.72 123.77 1801300 122.7991 up up correct
AEYE.US AudioEye Inc 20251128 0 12.34 12.58 12.17 12.36 33267 12.36 up down incorrect
AFBI.US Affinity Bancshares Inc 20251128 0 19.4796 19.4796 19.3 19.32 7494 19.32 down down correct
AFCG.US AFC Gamma Inc 20251128 0 2.94 2.96 2.85 2.92 94003 2.92 down down correct
AFIB.US Acutus Medical Inc 20251128 0 0.0001 0.001 0.0001 0.001 6425 0.001 up up correct
AFRM.US Affirm Holdings Inc 20251128 0 69.35 71.24 69.0019 70.95 2148590 70.95 up up correct
AFYA.US Afya Limited 20251128 0 15.12 15.205 14.7623 15.14 27269 15.14 up up correct
AGEN.US Agenus Inc 20251128 0 4.6 4.64 4.515 4.56 186171 4.56 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20251128 0 29.3 29.3 28.45 29.2 500600 29.2 down down correct
AGMH.US AGM Group Holdings Inc 20251128 0 2.93 3.62 2.885 3.06 132209 3.06 up up correct
AGNC.US AGNC Investment Corp 20251128 0 10.48 10.58 10.47 10.49 16884600 10.1611 up up correct
AGNCM.US AGNC Investment Corp 20251128 0 24.49 24.49 24.4068 24.44 5050 23.9127 down down correct
AGNCN.US AGNC Investment Corp 20251128 0 25.3499 25.39 25.3 25.31 37583 24.731 down down correct
AGNCO.US AGNC Investment Corp 20251128 0 25.2 25.28 25.17 25.17 47600 24.5963 down down correct
AGNCP.US AGNC Investment Corp. 20251128 0 24.8507 24.918 24.8 24.82 61609 24.2621 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251128 0 1.93 2.08 1.85 1.97 109668 1.97 up up correct
AGYS.US Agilysys Inc 20251128 0 126.01 126.167 122.92 122.96 111232 122.96 down up incorrect
AHCO.US AdaptHealth Corp 20251128 0 9.67 9.82 9.54 9.66 412233 9.66 down up incorrect
AIHS.US Senmiao Technology Limited 20251128 0 1.35 1.43 1.26 1.29 44561 1.29 down down correct
AIP.US Arteris Inc. Common Stock 20251128 0 13.84 14.365 13.64 14.34 261281 14.34 up up correct
AIRG.US Airgain Inc 20251128 0 4.17 4.19 4.01 4.07 15206 4.07 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251128 0 3.6 3.69 3.45 3.53 307935 3.53 down down correct
AIRT.US Air T Inc 20251128 0 18.66 19.9 18.66 19.9 1048 19.9 up up correct
AIRTP.US Air T Inc 20251128 0 19.6 19.6 19.6 19.6 2026 19.1269
AKAM.US Akamai Technologies Inc 20251128 0 89.47 89.93 89.34 89.52 1350900 89.52 up up correct
AKBA.US Akebia Therapeutics Inc 20251128 0 1.6 1.6 1.54 1.58 1193160 1.58 down down correct
AKRO.US Akero Therapeutics Inc 20251128 0 54.38 54.44 54.34 54.36 639258 54.36 down down correct
AKTX.US Akari Therapeutics Plc 20251128 0 0.462 0.496 0.45 0.486 59700 0.486 up up correct
ALCO.US Alico Inc 20251128 0 34.69 34.9899 34.3977 34.795 10721 34.7472 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251128 0 5.6 5.68 5.45 5.48 626822 5.48 down down correct
ALEC.US Alector Inc 20251128 0 1.36 1.36 1.3 1.33 569533 1.33 down down correct
ALF.US Alfi Inc 20251128 0 10.61 10.61 10.6 10.6 700 10.6 down down correct
ALGM.US Allegro MicroSystems Inc 20251128 0 26.07 26.76 25.96 26.69 574600 26.69 up up correct
ALGN.US Align Technology Inc 20251128 0 147.51 148.09 146.25 147.19 732800 147.19 down down correct
ALGS.US Aligos Therapeutics Inc 20251128 0 9.95 9.95 9.5 9.58 26337 9.58 down down correct
ALGT.US Allegiant Travel Company 20251128 0 77.54 77.73 75.25 76 162315 76 down down correct
ALHC.US Alignment Healthcare Inc 20251128 0 19.39 19.39 19.18 19.21 831400 19.21 down down correct
ALKS.US Alkermes plc 20251128 0 29.85 30.23 29.24 29.58 1120400 29.58 down down correct
ALKT.US Alkami Technology Inc 20251128 0 21.09 21.35 20.9 21.32 606600 21.32 up up correct
ALLO.US Allogene Therapeutics Inc 20251128 0 1.42 1.49 1.41 1.46 1405380 1.46 up up correct
ALLT.US Allot Ltd 20251128 0 9.56 9.75 9.51 9.58 173752 9.58 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251128 0 448.18 455.76 444.43 451.23 563900 451.23 up down incorrect
ALOT.US AstroNova Inc 20251128 0 7.86 7.86 7.57 7.6 9307 7.6 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251128 0 0.0001 0.0001 0.0001 0.0001 5375 0.0001
ALRM.US Alarm.com Holdings Inc 20251128 0 52.23 52.5 51.6 51.96 206387 51.96 down down correct
ALRS.US Alerus Financial Corporation 20251128 0 21.68 21.68 21.465 21.54 32463 21.3351 down down correct
ALT.US Altimmune Inc 20251128 0 5.21 5.33 5.15 5.26 2119800 5.26 up up correct
ALTO.US Alto Ingredients Inc 20251128 0 2.45 2.57 2.42 2.55 588900 2.55 up up correct
ALXO.US ALX Oncology Holdings Inc 20251128 0 1.38 1.425 1.35 1.37 42778 1.37 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251128 0 2.28 2.29 2.12 2.19 50500 2.19 down down correct
AMAL.US Amalgamated Financial Corp 20251128 0 29.435 29.8 29.24 29.35 53518 29.2259 down up incorrect
AMAT.US Applied Materials Inc 20251128 0 250.795 252.48 247.85 252.25 2916230 251.9358 up down incorrect
AMBA.US Ambarella Inc 20251128 0 75.01 75.23 72.77 74.18 938507 74.18 down up incorrect
AMCX.US AMC Networks Inc 20251128 0 8.76 9 8.612 8.92 202849 8.92 up up correct
AMD.US Advanced Micro Devices Inc 20251128 0 216.135 218.3 214.02 217.53 18642800 217.53 up up correct
AMGN.US Amgen Inc 20251128 0 344 345.66 342.26 345.46 1268780 343.0827 up down incorrect
AMKR.US Amkor Technology Inc 20251128 0 35.32 36.43 35.32 36.39 1901540 36.3148 up down incorrect
AMPG.US AmpliTech Group Inc 20251128 0 3.26 3.425 3.26 3.3 190300 3.3 up up correct
AMPGW.US AmpliTech Group Inc 20251128 0 0.1 0.14 0.1 0.14 5300 0.14 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251128 0 27.47 27.78 27.37 27.7 208313 27.7 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251128 0 10.14 10.35 9.988 10.28 431500 10.28 up up correct
AMRK.US A 20251128 0 26.8731 28.7499 25.8327 28.3432 715582 28.2466 up up correct
AMRN.US Amarin Corporation plc 20251128 0 15.96 16.25 15.85 15.97 47100 15.97 up up correct
AMSC.US American Superconductor Corporation 20251128 0 30.91 31.41 30.58 31.09 585000 31.09 up up correct
AMSF.US AMERISAFE Inc 20251128 0 40.96 41.085 40.5 40.8 70357 40.3934 down down correct
AMST.US Amesite Inc 20251128 0 2.468 2.468 2.34 2.35 4800 2.35 down down correct
AMTB.US Amerant Bancorp Inc 20251128 0 18.84 18.98 18.75 18.81 157800 18.7345 down down correct
AMTX.US Aemetis Inc 20251128 0 1.7 1.76 1.7 1.73 349317 1.73 up down incorrect
AMWD.US American Woodmark Corporation 20251128 0 54.93 55.29 54.5 55.13 149280 55.13 up down incorrect
AMZN.US Amazon.com Inc 20251128 0 231.24 233.285 230.22 233.22 20279600 233.22 up down incorrect
ANAB.US AnaptysBio Inc 20251128 0 42.66 42.66 41.52 41.65 234280 41.65 down up incorrect
ANDE.US The Andersons Inc 20251128 0 51.61 51.86 50.995 51.5 154348 51.3063 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251128 0 2.405 2.405 2.34 2.34 2600 2.34 down down correct
ANGI.US Angi Inc 20251128 0 11.32 11.64 11.32 11.42 605420 11.42 up up correct
ANGO.US AngioDynamics Inc 20251128 0 12.31 12.6818 12.28 12.4 272303 12.4 up up correct
ANIK.US Anika Therapeutics Inc 20251128 0 9.8 9.94 9.78 9.88 68244 9.88 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251128 0 84.05 85.07 83.0246 84.85 150263 84.85 up up correct
ANIX.US Anixa Biosciences Inc 20251128 0 4.7 4.7 4.55 4.59 87600 4.59 down down correct
ANNX.US Annexon Inc 20251128 0 4.36 4.64 4.35 4.5 1761630 4.5 up up correct
ANY.US Sphere 3D Corp 20251128 0 0.523 0.534 0.51 0.526 13950 5.26 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251128 0 20.27 20.585 20 20.28 183076 20.28 up up correct
AOUT.US American Outdoor Brands Inc 20251128 0 7.07 7.205 7.0004 7.17 34797 7.17 up up correct
APA.US APA Corporation 20251128 0 24.68 25.165 24.5 24.97 2355200 24.7348 up up correct
APDN.US Applied DNA Sciences Inc 20251128 0 2.45 2.625 2.45 2.6 17481 2.6 up up correct
APEI.US American Public Education Inc 20251128 0 34.72 35.215 34.39 34.815 118111 34.815 up up correct
API.US Agora Inc 20251128 0 3.57 3.685 3.53 3.61 276449 3.61 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251128 0 21.61 21.72 21.105 21.3 1060750 21.3 down down correct
APLT.US Applied Therapeutics Inc 20251128 0 0.264 0.2656 0.2541 0.26 4564630 0.26 down down correct
APM.US Aptorum Group Limited 20251128 0 1.32 1.36 1.22 1.35 19524 1.35 up up correct
APOG.US Apogee Enterprises Inc 20251128 0 36.64 36.64 36.145 36.41 75731 36.149 down down correct
APP.US AppLovin Corporation 20251128 0 589.79 599.59 583.4 599.48 1825500 599.48 up up correct
APPF.US AppFolio Inc 20251128 0 229.48 230 227.805 228.28 61425 228.28 down down correct
APPN.US Appian Corporation 20251128 0 41.08 41.27 40.18 40.4 285351 40.4 down down correct
APPS.US Digital Turbine Inc 20251128 0 4.68 4.84 4.655 4.79 1603180 4.79 up up correct
APRE.US Aprea Therapeutics Inc 20251128 0 1.25 1.28 1.25 1.26 18438 1.26 up down incorrect
APVO.US Aptevo Therapeutics Inc 20251128 0 1.3 1.39 1.2901 1.38 30556 24.84 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251128 0 1.75 1.75 1.67 1.69 14030 1.69 down down correct
APYX.US Apyx Medical Corporation 20251128 0 4.05 4.12 3.95 4.01 68267 4.01 down down correct
AQB.US AquaBounty Technologies Inc 20251128 0 0.95 1.09 0.95 1.01 59500 1.01 up up correct
AQMS.US Aqua Metals Inc 20251128 0 7.59 8.28 7.59 8.1 92861 8.1 up up correct
AQST.US Aquestive Therapeutics Inc 20251128 0 6.28 6.4 6.18 6.19 1669910 6.19 down down correct
ARAY.US Accuray Incorporated 20251128 0 1.07 1.1152 1.045 1.08 686237 1.08 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251128 0 1.45 1.49 1.44 1.47 635860 1.47 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251128 0 0.1801 0.1898 0.1775 0.1898 11140 0.1898 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251128 0 0.264 0.264 0.23 0.23 7393 49.68 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251128 0 1.18 1.18 1.12 1.12 4200 1.12 down down correct
ARCB.US ArcBest Corporation 20251128 0 64.34 64.5775 63.4 64.17 136094 64.0991 down down correct
ARCC.US Ares Capital Corporation 20251128 0 20.549 20.67 20.549 20.62 1718880 20.1453 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251128 0 6.83 6.8952 6.745 6.79 302007 6.79 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251128 0 0.0002 0.0002 0.0002 0.0002 1432 0.0002
ARDX.US Ardelyx Inc 20251128 0 5.95 6 5.76 5.8 1062630 5.8 down down correct
AREC.US American Resources Corporation 20251128 0 2.6 2.82 2.56 2.78 2528220 2.78 up up correct
ARGX.US argenx SE 20251128 0 914.74 916.99 905.225 911.98 126200 911.98 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251128 0 10.46 10.515 10.25 10.34 610367 10.34 down down correct
ARKO.US Arko Corp 20251128 0 4.77 4.795 4.65 4.76 156913 4.76 down down correct
ARKOW.US Arko Corp 20251128 0 0.0097 0.0097 0.0086 0.0096 17871 0.0096 down down correct
ARKR.US Ark Restaurants Corp 20251128 0 7.21 7.21 6.99 7 992 7 down up incorrect
ARLP.US Alliance Resource Partners L.P 20251128 0 24.41 24.41 24.12 24.37 77786 23.7742 down up incorrect
AROW.US Arrow Financial Corporation 20251128 0 30.44 30.58 29.6201 30.15 23213 29.8944 down up incorrect
ARQQ.US Arqit Quantum Inc 20251128 0 28.01 28.88 27.05 28.51 209000 28.51 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251128 0 0.3 0.3576 0.289 0.33 39607 0.33 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251128 0 31.27 31.27 30.39 30.65 1090800 30.65 down down correct
ARRY.US Array Technologies Inc 20251128 0 7.5 7.565 7.39 7.51 1612290 7.51 up up correct
ARTL.US Artelo Biosciences Inc 20251128 0 1.68 1.77 1.68 1.74 22472 1.74 up down incorrect
ARTNA.US Artesian Resources Corporation 20251128 0 31.41 31.69 31.26 31.5 15400 31.2023 up down incorrect
ARTW.US Art's 20251128 0 2.35 2.4 2.35 2.36 14598 2.36 up up correct
ARVN.US Arvinas Inc 20251128 0 12.49 12.59 12.295 12.585 631244 12.585 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251128 0 56.39 56.67 52.08 52.7 2539950 52.7 down down correct
ASLE.US AerSale Corporation 20251128 0 6.51 6.575 6.415 6.47 171953 6.47 down down correct
ASMB.US Assembly Biosciences Inc 20251128 0 37.49 37.8 36.96 37.79 28300 37.79 up up correct
ASML.US ASML Holding N.V 20251128 0 1040.4 1060.28 1035.44 1060 939565 1058.6037 up up correct
ASO.US Academy Sports and Outdoors Inc 20251128 0 48.41 48.83 48.03 48.25 741329 48.1341 down down correct
ASPC.US Alpha Capital Acquisition Company 20251128 0 10.65 10.65 10.65 10.65 0 10.65
ASPCU.US Alpha Capital Acquisition Company 20251128 0 11.01 11.01 11.01 11.01 0 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251128 0 9.3 9.92 9.17 9.655 7027 9.655 up up correct
ASPU.US Aspen Group Inc 20251128 0 0.13 0.13 0.13 0.13 0 0.13
ASRT.US Assertio Holdings Inc 20251128 0 0.71 0.74 0.7061 0.735 10253 11.025 up up correct
ASRV.US AmeriServ Financial Inc 20251128 0 3.27 3.2882 3.11 3.11 1066 3.0817 down down correct
ASTC.US Astrotech Corporation 20251128 0 3.27 3.27 3.2 3.2 2216 3.2 down down correct
ASTE.US Astec Industries Inc 20251128 0 44.3 44.55 43.58 44.26 64189 44.26 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251128 0 4.19 4.28 4.05 4.27 2164690 4.27 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251128 0 0.1424 0.17 0.14 0.163 70454 0.163 up up correct
ASTS.US AST SpaceMobile Inc 20251128 0 56.67 57.8099 55.8 56.2 4222720 56.2 down down correct
ASUR.US Asure Software Inc 20251128 0 8.02 8.2 7.95 8 27918 8 down down correct
ASYS.US Amtech Systems Inc 20251128 0 7.75 7.93 7.75 7.85 21900 7.85 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251128 0 3.81 3.95 3.78 3.89 2276590 3.89 up up correct
ATEC.US Alphatec Holdings Inc 20251128 0 22.58 22.6 22.3 22.55 769382 22.55 down down correct
ATER.US Aterian Inc 20251128 0 0.73 0.75 0.71 0.749 58000 0.749 up up correct
ATEX.US Anterix Inc 20251128 0 20.5 20.75 20.28 20.56 79944 20.56 up down incorrect
ATHA.US Athira Pharma Inc 20251128 0 4.525 4.6201 4.35 4.35 6013 4.35 down up incorrect
ATHE.US Alterity Therapeutics Limited 20251128 0 3.78 3.78 3.565 3.6 5975 3.6 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251128 0 58.74 60 58.45 58.95 77195 58.95 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251128 0 24.82 24.97 24.82 24.93 4500 24.547 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251128 0 24 24 23.9 23.99 2500 23.0626 down down correct
ATLO.US Ames National Corporation 20251128 0 21.95 21.95 21.73 21.82 8424 21.4331 down down correct
ATMH.US All Things Mobile Analytic Inc 20251128 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251128 0 20.8 21.09 20.5 21.09 35691 20.8429 up up correct
ATOM.US Atomera Incorporated 20251128 0 2.4 2.5 2.39 2.48 105994 2.48 up up correct
ATOS.US Atossa Therapeutics Inc 20251128 0 0.7915 0.7915 0.771 0.7775 15842 11.6625 down down correct
ATRA.US Atara Biotherapeutics Inc 20251128 0 15.01 15.28 14.53 15.1 18000 15.1 up up correct
ATRC.US AtriCure Inc 20251128 0 36 36.51 35.58 36.12 325599 36.12 up up correct
ATRO.US Astronics Corporation 20251128 0 55 55.29 53.54 54.57 197000 54.57 down down correct
ATXI.US Avenue Therapeutics Inc 20251128 0 0.8685 0.8685 0.7645 0.7645 1731 0.7645 down down correct
ATXS.US Astria Therapeutics Inc 20251128 0 12.65 12.685 12.605 12.65 533493 12.65
AUB.US Atlantic Union Bankshares Corporation 20251128 0 34 34.21 33.7 33.83 519733 33.5194 down down correct
AUDC.US AudioCodes Ltd 20251128 0 8.87 9.04 8.82 9 44489 8.7531 up up correct
AUID.US Ipsidy Inc. Common Stock 20251128 0 1.34 1.35 1.26 1.28 532330 1.28 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251128 0 16.37 16.37 16.008 16.12 860800 16.12 down down correct
AUR.US Aurora Innovation Inc 20251128 0 4.1 4.24 4.09 4.19 8866800 4.19 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251128 0 6.48 6.6207 6.42 6.6 217173 6.6 up up correct
AUROW.US Aurora Innovation Inc 20251128 0 0.3 0.3399 0.28 0.2919 10914 0.2919 down down correct
AUTL.US Autolus Therapeutics plc 20251128 0 1.37 1.44 1.35 1.41 1460650 1.41 up up correct
AUUD.US Auddia Inc 20251128 0 0.93 0.99 0.93 0.97 40100 0.97 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251128 0 9.34 9.4 9.195 9.34 379263 9.34
AVAV.US AeroVironment Inc 20251128 0 283.93 284 277.64 279.46 270914 279.46 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251128 0 21.42 21.57 21.4 21.49 527729 21.49 up down incorrect
AVGO.US Broadcom Inc 20251128 0 399.35 403 397.16 402.96 13356000 402.1905 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251128 0 3.06 3.1 3.005 3.1 146205 3.1 up up correct
AVNW.US Aviat Networks Inc 20251128 0 21.84 22.25 21.6 22.11 57574 22.11 up up correct
AVO.US Mission Produce Inc 20251128 0 11.97 12.05 11.845 12.02 221328 12.02 up up correct
AVPT.US Avepoint Inc 20251128 0 12.91 13.03 12.88 13 846800 13 up up correct
AVT.US Avnet Inc 20251128 0 47.28 47.59 47.04 47.51 195100 46.9061 up up correct
AVTX.US Avalo Therapeutics Inc 20251128 0 18.6 19.25 18.3325 19 187672 19 up up correct
AVXL.US Anavex Life Sciences Corp 20251128 0 3.93 3.955 3.73 3.83 1682900 3.83 down down correct
AWRE.US Aware Inc 20251128 0 2.1769 2.191 2.1547 2.16 3301 2.16 down down correct
AXGN.US AxoGen Inc 20251128 0 28.64 28.99 28.16 28.65 239100 28.65 up up correct
AXON.US Axon Enterprise Inc 20251128 0 538.74 542.7 533.18 540.14 294900 540.14 up down incorrect
AXSM.US Axsome Therapeutics Inc 20251128 0 151.77 152.76 150.064 151.5 189500 151.5 down up incorrect
AXTI.US AXT Inc 20251128 0 10.47 10.96 10.28 10.7 1911720 10.7 up down incorrect
AYTU.US Aytu Biopharma Inc 20251128 0 2.0713 2.2 2.0713 2.19 21240 2.19 up up correct
AZN.US AstraZeneca PLC 20251128 0 92.57 92.83 92.05 92.72 1874000 183.5094 up up correct
BAC.US PQ 20251128 0 17.52 17.5699 17.37 17.38 85378 17.1215 down up incorrect
BAND.US Bandwidth Inc 20251128 0 14.27 14.395 14.07 14.24 65828 14.24 down up incorrect
BANF.US BancFirst Corporation 20251128 0 111.53 112.01 107.44 110.84 71455 110.3374 down up incorrect
BANR.US Banner Corporation 20251128 0 63.7 63.75 62.67 62.81 79299 62.3122 down down correct
BANX.US StoneCastle Financial Corp 20251128 0 21.73 21.96 21.71 21.96 13600 20.7381 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251128 0 3.34 3.59 3.27 3.43 26133 3.43 up up correct
BATRA.US The Liberty Braves Group 20251128 0 43.16 43.57 43.16 43.57 18700 43.57 up up correct
BATRK.US The Liberty Braves Group 20251128 0 39.29 39.87 39.207 39.8 136700 39.8 up up correct
BBBY.US Bed Bath & Beyond Inc 20251128 0 5.85 6.06 5.81 6.02 1326500 6.02 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251128 0 6.32 6.34 6 6.29 54595 6.29 down down correct
BBGI.US Beasley Broadcast Group Inc 20251128 0 4.07 4.2203 4.07 4.2203 1754 4.2203 up up correct
BBIG.US Vinco Ventures Inc 20251128 0 0.004 0.004 0.004 0.004 1372 0.004
BBIO.US BridgeBio Pharma Inc 20251128 0 71.06 72.28 70.93 72.01 524500 72.01 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251128 0 1.5 1.57 1.48 1.5 13600 1.5
BBSI.US Barrett Business Services Inc 20251128 0 35.2 35.62 34.985 35.09 72106 35.09 down down correct
BCAB.US BioAtla Inc 20251128 0 0.8512 0.9857 0.84 0.904 1011310 0.904 up up correct
BCBP.US BCB Bancorp Inc 20251128 0 8.07 8.07 7.92 7.99 50179 7.9139 down down correct
BCDA.US BioCardia Inc 20251128 0 1.43 1.46 1.42 1.45 69099 1.45 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251128 0 0.62 0.64 0.62 0.6366 10993 0.6366 up down incorrect
BCML.US BayCom Corp 20251128 0 29.19 29.19 28.81 29.18 10783 28.8978 down up incorrect
BCOR.US Blucora Inc 20251128 0 28.221 28.221 28.221 28.221 100 27.3951
BCOW.US 1895 Bancorp of Wisconsin Inc 20251128 0 10.81 10.85 10.81 10.85 1031 10.85 up down incorrect
BCPC.US Balchem Corporation 20251128 0 155.9 156.43 155.79 156.21 61345 155.2548 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251128 0 7.14 7.225 7.051 7.18 1484750 7.18 up up correct
BCTX.US BriaCell Therapeutics Corp 20251128 0 10.44 10.52 9.45 9.73 55065 9.73 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251128 0 0.0353 0.0418 0.0353 0.0418 3733 0.0418 up up correct
BCYC.US Bicycle Therapeutics plc 20251128 0 7.27 7.83 7.27 7.48 239879 7.48 up up correct
BDSX.US Biodesix Inc 20251128 0 7.86 8.32 7.5952 8.28 16406 8.28 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251128 0 3.8 3.9 3.8 3.82 641235 3.82 up down incorrect
BEAM.US Beam Therapeutics Inc 20251128 0 25.11 25.555 24.57 25.33 837272 25.33 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251128 0 0.8486 0.9409 0.72 0.77 99898500 0.77 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20251128 0 0.09 0.1333 0.09 0.1099 26560 0.1099 up down incorrect
BEEM.US Beam Global 20251128 0 1.85 1.89 1.826 1.89 145000 1.89 up up correct
BELFA.US Bel Fuse Inc 20251128 0 130 132.45 130 131.54 10494 131.495 up up correct
BELFB.US Bel Fuse Inc 20251128 0 154.525 159.47 150.64 154.03 79584 153.9741 down down correct
BFC.US Bank First Corporation 20251128 0 126.05 126.05 124.35 124.73 23060 124.2963 down down correct
BFIN.US BankFinancial Corporation 20251128 0 11.83 11.83 11.72 11.76 14748 11.76 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251128 0 0.8005 0.817 0.78 0.8169 34445 0.8169 up up correct
BFST.US Business First Bancshares Inc 20251128 0 26.4 26.4 25.98 26.02 38938 25.8854 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251128 0 1.32 1.36 1.3 1.35 22402 1.35 up up correct
BHF.US Brighthouse Financial Inc 20251128 0 65.5 65.65 65.41 65.55 313136 65.55 up up correct
BHFAL.US Brighthouse Financial Inc 20251128 0 17.17 17.26 17.0101 17.26 34418 16.5101 up up correct
BHFAM.US Brighthouse Financial Inc 20251128 0 11.65 11.8 11.55 11.67 26300 11.3726 up up correct
BHFAN.US Brighthouse Financial Inc 20251128 0 13.17 13.47 13.17 13.47 59500 13.1216 up up correct
BHFAO.US Brighthouse Financial Inc 20251128 0 16.64 17.01 16.5 17.01 47100 16.5614 up up correct
BHFAP.US Brighthouse Financial Inc 20251128 0 16.38 16.49 16.198 16.49 39600 16.0534 up up correct
BIDU.US Baidu Inc 20251128 0 117 118.2 116.78 116.89 1161200 116.89 down down correct
BIIB.US Biogen Inc 20251128 0 182.07 182.74 180.69 182.09 566400 182.09 up up correct
BILI.US Bilibili Inc 20251128 0 26.3 26.68 26.23 26.61 764456 26.61 up up correct
BIOX.US Bioceres Crop Solutions Corp 20251128 0 1.62 1.732 1.58 1.72 194640 1.72 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251128 0 5.01 5.1994 4.93 5.06 16078 5.06 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251128 0 3.375 3.567 3.24 3.48 86625800 3.48 up up correct
BIVI.US BioVie Inc 20251128 0 1.46 1.5 1.42 1.5 65231 1.5 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251128 0 1.45 1.45 1.29 1.3 79225 5.2 down down correct
BJRI.US BJ's Restaurants Inc 20251128 0 38.72 38.72 38.01 38.35 243613 38.35 down down correct
BKNG.US Booking Holdings Inc 20251128 0 4904.6699 4952.48 4885.1499 4914.6899 133300 4894.1401 up down incorrect
BKR.US Baker Hughes Company 20251128 0 49.29 50.53 49.15 50.2 3018500 50.0113 up up correct
BKSC.US Bank of South Carolina Corporation 20251128 0 15.763 15.77 15.763 15.767 388 15.5396 up up correct
BKYI.US BIO 20251128 0 0.828 0.828 0.79 0.8083 188693 0.8083 down down correct
BL.US BlackLine Inc 20251128 0 57.5 57.696 56.61 56.99 253041 56.99 down down correct
BLBD.US Blue Bird Corporation 20251128 0 52.58 52.94 51.37 52.22 189804 52.22 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251128 0 6.41 7.29 6.41 6.98 43600 6.98 up up correct
BLDP.US Ballard Power Systems Inc 20251128 0 2.8 2.89 2.7671 2.84 2998520 2.84 up up correct
BLFS.US BioLife Solutions Inc 20251128 0 26.71 26.97 26.32 26.5 268903 26.5 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251128 0 11.48 11.52 11.35 11.36 51817 11.36 down down correct
BLIN.US Bridgeline Digital Inc 20251128 0 0.97 1.03 0.97 1 17675 1 up up correct
BLKB.US Blackbaud Inc 20251128 0 56.94 57.39 56.1 56.38 228516 56.38 down up incorrect
BLMN.US Bloomin' Brands Inc 20251128 0 7.14 7.16 7.04 7.1 978385 7.1 down up incorrect
BLNK.US Blink Charging Co 20251128 0 1.29 1.35 1.29 1.31 996928 1.31 up down incorrect
BLRX.US BioLineRx Ltd 20251128 0 3.4 3.56 3.4 3.47 9700 3.47 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251128 0 4.69 4.78 4.59 4.74 679957 4.74 up up correct
BMBL.US Bumble Inc 20251128 0 3.53 3.62 3.515 3.55 1396390 3.55 up up correct
BMEA.US Biomea Fusion Inc 20251128 0 1.05 1.12 1.05 1.09 691559 1.09 up up correct
BMRA.US Biomerica Inc 20251128 0 2.37 2.39 2.33 2.37 4549 2.37
BMRC.US Bank of Marin Bancorp 20251128 0 27.01 27.27 26.69 27.055 76989 26.8098 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251128 0 55.77 56.05 55.03 55.93 1203380 55.93 up up correct
BNGO.US Bionano Genomics Inc 20251128 0 1.83 1.88 1.81 1.85 202500 1.85 up up correct
BNR.US Burning Rock Biotech Limited 20251128 0 21.1 22.5 20 21.59 22913 21.59 up up correct
BNTC.US Benitec Biopharma Inc 20251128 0 12.865 13.165 12.82 12.96 48998 12.96 up down incorrect
BNTX.US BioNTech SE 20251128 0 102.3 104.05 102.1 103.15 822300 103.15 up down incorrect
BOKF.US BOK Financial Corporation 20251128 0 113.97 113.97 112.46 112.62 131930 112.0882 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251128 0 4.823 5.09 4.823 5.07 2911 5.07 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251128 0 1.83 1.89 1.83 1.85 11325 1.85 up up correct
BOOM.US DMC Global Inc 20251128 0 6.08 6.235 5.9545 6.21 52341 6.21 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251128 0 4.67 4.81 4.61 4.66 41300 4.66 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251128 0 18.01 18.01 17.98 18 1051 17.9132 down down correct
BOXL.US Boxlight Corporation 20251128 0 0.93 0.93 0.9 0.9098 4380 5.4588 down down correct
BPOP.US Popular Inc 20251128 0 114.95 115.24 113.91 114.71 283868 113.9753 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251128 0 25.03 25.03 24.99 25 1099 24.623 down down correct
BPRN.US The Bank of Princeton 20251128 0 35 35 34.39 34.39 3160 34.0719 down down correct
BPTH.US Bio 20251128 0 0.09 0.09 0.07 0.07 3800 0.07 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251128 0 15.74 15.92 15.25 15.25 109200 14.5026 down down correct
BPYPN.US Brookfield Property Partners L.P 20251128 0 13.63 13.75 13.41 13.75 4900 13.0525 up up correct
BPYPO.US Brookfield Property Partners L.P 20251128 0 14.63 14.89 14.63 14.82 24200 14.0493 up up correct
BPYPP.US Brookfield Property Partners L.P 20251128 0 15.05 15.47 15.042 15.33 21400 14.5605 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251128 0 2.15 2.261 2.15 2.26 34018 2.26 up up correct
BRID.US Bridgford Foods Corporation 20251128 0 7.71 7.98 7.54 7.98 7300 7.98 up up correct
BRKR.US Bruker Corporation 20251128 0 49 49.19 48.48 48.81 1048520 48.7592 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251128 0 1.88 1.92 1.7868 1.84 27603 1.84 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251128 0 1.11 1.13 1.042 1.0787 12089 1.0787 down down correct
BRY.US Berry Corporation 20251128 0 3.33 3.39 3.33 3.39 257959 3.39 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251128 0 28.59 28.86 28.425 28.7 548900 28.7 up up correct
BSBK.US Bogota Financial Corp 20251128 0 8.46 8.46 8.3798 8.3798 1892 8.3798 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251128 0 15.92 15.92 15.025 15.53 20246 15.3383 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251128 0 0.004 0.005 0.004 0.004 457200 0.004
BSRR.US Sierra Bancorp 20251128 0 31.075 31.19 30.84 31.06 25304 30.8468 down down correct
BSVN.US Bank7 Corp 20251128 0 41.35 41.43 41.27 41.43 4311 41.1747 up up correct
BSY.US Bentley Systems Incorporated 20251128 0 41.26 42.32 41.26 41.96 1050800 41.8911 up up correct
BTAI.US BioXcel Therapeutics Inc 20251128 0 2.12 2.3294 2.1 2.25 688902 2.25 up up correct
BTBD.US BT Brands Inc. Common Stock 20251128 0 1.55 1.69 1.5 1.66 59723 1.66 up up correct
BTBT.US Bit Digital Inc 20251128 0 2.405 2.44 2.33 2.38 25800000 2.38 down down correct
BTCS.US BTCS Inc. Common Stock 20251128 0 3.17 3.2682 3.1261 3.18 956883 3.18 up up correct
BTCY.US Biotricity Inc. Common Stock 20251128 0 0.5001 0.5101 0.451 0.48 31674 0.48 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251128 0 6.75 6.86 6.717 6.86 391100 6.6985 up up correct
BUSE.US First Busey Corporation 20251128 0 23.97 23.97 23.49 23.54 217830 23.3019 down up incorrect
BVS.US Bioventus Inc 20251128 0 7.63 7.73 7.43 7.59 129293 7.59 down up incorrect
BWAY.US BrainsWay Ltd 20251128 0 15.73 17.68 15.73 17.49 297400 8.745 up up correct
BWB.US Bridgewater Bancshares Inc 20251128 0 17.52 17.68 17.29 17.31 30651 17.31 down down correct
BWEN.US Broadwind Inc 20251128 0 3.11 3.28 2.97 3.03 286079 3.03 down down correct
BWFG.US Bankwell Financial Group Inc 20251128 0 45.9 46.365 45.555 45.9 12888 45.716
BWMN.US Bowman Consulting Group Ltd 20251128 0 36.1 36.535 35.86 36.18 117315 36.18 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251128 0 14.19 14.42 14.19 14.39 7300 14.39 up up correct
BYFC.US Broadway Financial Corporation 20251128 0 6.475 6.475 6.26 6.26 1875 6.26 down down correct
BYND.US Beyond Meat Inc 20251128 0 1.02 1.07 0.9637 0.9818 68389400 0.9818 down down correct
BYRN.US Byrna Technologies Inc 20251128 0 18 18.42 17.85 18.25 182086 18.25 up up correct
BYSI.US BeyondSpring Inc 20251128 0 2.19 2.2 2.03 2.12 19977 2.12 down down correct
BZ.US Kanzhun Ltd ADR 20251128 0 22 22.34 21.84 22.1 1573350 22.1 up up correct
BZUN.US Baozun Inc 20251128 0 2.79 2.8702 2.79 2.86 121406 2.86 up up correct
CAAS.US China Automotive Systems Inc 20251128 0 4.1 4.18 4.1 4.13 20090 4.13 up up correct
CABA.US Cabaletta Bio Inc 20251128 0 2.38 2.69 2.34 2.57 2604480 2.57 up up correct
CAC.US Camden National Corporation 20251128 0 40.35 40.5875 40.175 40.44 31145 40.062 up up correct
CACC.US Credit Acceptance Corporation 20251128 0 450.68 462.84 447.58 461.97 85988 461.97 up up correct
CADCX.US CADCX 20251128 0 24.78 24.78 24.78 24.78 0 24.4707
CADEX.US CADEX 20251128 0 24.91 24.91 24.91 24.91 0 24.4063
CADFX.US CION Ares Diversified Credit Fund W 20251128 0 25.17 25.17 25.17 25.17 0 24.8266
CADL.US Candel Therapeutics Inc. Common Stock 20251128 0 4.66 4.87 4.63 4.77 478068 4.77 up up correct
CADSX.US CADSX 20251128 0 25.02 25.02 25.02 25.02 0 24.6926
CADUX.US CADUX 20251128 0 25.15 25.15 25.15 25.15 0 24.7865
CADWX.US CADWX 20251128 0 24.98 24.98 24.98 24.98 0 24.6386
CAKE.US The Cheesecake Factory Incorporated 20251128 0 47.81 47.91 47.43 47.66 417300 47.435 down down correct
CALA.US Calithera Biosciences Inc 20251128 0 0.0002 0.0002 0.0002 0.0002 225 0.0002
CALM.US Cal 20251128 0 83.2 83.735 82.4 83.32 458789 82.6025 up up correct
CAMP.US CalAmp Corp 20251128 0 3.67 3.96 3.53 3.8 37700 3.8 up up correct
CAMT.US Camtek Ltd 20251128 0 104.26 105.49 103.465 105.295 120156 105.295 up up correct
CAN.US Canaan Inc 20251128 0 0.96 1.05 0.955 1.01 20206600 1.01 up up correct
CAPR.US Capricor Therapeutics Inc 20251128 0 5.26 5.92 5.22 5.35 1773460 5.35 up up correct
CAR.US Avis Budget Group Inc 20251128 0 133.81 136.03 132.51 135.88 171700 135.88 up up correct
CARE.US Carter Bankshares Inc 20251128 0 18.25 18.4 18.25 18.37 45698 18.37 up down incorrect
CARG.US CarGurus Inc 20251128 0 36.08 36.5 35.22 35.28 445303 35.28 down up incorrect
CARV.US Carver Bancorp Inc 20251128 0 1.6 1.665 1.6 1.61 17735 1.61 up up correct
CASH.US Meta Financial Group Inc 20251128 0 71.4 72.69 71.255 71.9 125423 71.8508 up up correct
CASI.US CASI Pharmaceuticals Inc 20251128 0 1.05 1.05 1.02 1.02 36160 1.02 down down correct
CASS.US Cass Information Systems Inc 20251128 0 41.91 42.1 41.7 42 39922 41.3921 up down incorrect
CASY.US Casey's General Stores Inc 20251128 0 570.99 573.76 568.225 570.46 104760 569.9281 down up incorrect
CATY.US Cathay General Bancorp 20251128 0 49.1 49.22 48.26 48.44 253700 47.7524 down down correct
CBAN.US Colony Bankcorp Inc 20251128 0 17.06 17.22 16.95 17.15 24735 17.0508 up up correct
CBAT.US CBAK Energy Technology Inc 20251128 0 0.9 0.91 0.9 0.9099 34250 0.9099 up up correct
CBFV.US CB Financial Services Inc 20251128 0 35.21 35.45 35.21 35.45 3544 35.1832 up up correct
CBIO.US Catalyst Biosciences Inc 20251128 0 15.03 15.325 14.815 15.05 9609 15.05 up up correct
CBNK.US Capital Bancorp Inc 20251128 0 28.08 28.08 27.69 27.8 18566 27.6983 down down correct
CBOE.US Cboe Global Markets Inc 20251128 0 258.57 260.43 257.59 258.17 231600 257.5341 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251128 0 28.78 28.9882 28.5 28.89 496472 28.6932 up up correct
CBSH.US Commerce Bancshares Inc 20251128 0 53.82 54.41 53.7401 53.91 623280 50.8111 up up correct
CCAP.US Crescent Capital BDC Inc 20251128 0 14.33 14.4 14.255 14.35 72300 13.9361 up up correct
CCB.US Coastal Financial Corporation 20251128 0 112 112 110.169 111.35 36575 111.35 down down correct
CCBG.US Capital City Bank Group Inc 20251128 0 42.3 42.5 41.655 41.92 21448 41.66 down down correct
CCCC.US C4 Therapeutics Inc 20251128 0 2.72 2.75 2.61 2.71 715700 2.71 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251128 0 21.1 21.38 21.05 21.28 31900 20.7184 up up correct
CCEL.US Cryo 20251128 0 4.3 4.3 4.3 4.3 800 4.3
CCEP.US Coca 20251128 0 91.31 92.14 91.11 91.69 788799 91.69 up up correct
CCLFX.US CCLFX 20251128 0 10.65 10.65 10.65 10.65 0 10.3693
CCNE.US CNB Financial Corporation 20251128 0 26.08 26.08 25.85 25.92 57911 25.7534 down down correct
CCNEP.US CNB Financial Corporation 20251128 0 24.54 24.54 24.54 24.54 200 24.1084
CCOI.US Cogent Communications Holdings Inc 20251128 0 19.01 19.5 18.8 19.08 900600 19.0632 up up correct
CCRN.US Cross Country Healthcare Inc 20251128 0 10.67 10.67 10.14 10.26 211526 10.26 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251128 0 22.14 22.39 21.5901 21.84 111602 21.84 down down correct
CD.US Chindata Group Holdings Limited 20251128 0 8.82 9.81 8.82 9.64 83000 9.64 up up correct
CDLX.US Cardlytics Inc 20251128 0 1.22 1.25 1.2078 1.24 215097 1.24 up up correct
CDNA.US CareDx Inc 20251128 0 18.01 18.2 17.57 17.87 245496 17.87 down down correct
CDNS.US Cadence Design Systems Inc 20251128 0 309.06 311.96 306.33 311.84 875047 311.84 up up correct
CDTX.US Cidara Therapeutics Inc 20251128 0 219.61 219.88 219.4 219.88 490934 219.88 up up correct
CDW.US CDW Corporation 20251128 0 144.23 145.08 142.47 144.22 541500 143.4962 down down correct
CDXS.US Codexis Inc 20251128 0 1.75 1.79 1.72 1.73 570024 1.73 down down correct
CDZI.US Cadiz Inc 20251128 0 5.5 5.6584 5.44 5.57 762598 5.57 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251128 0 19.53 19.6 19.53 19.58 6500 19.03 up up correct
CEDAX.US CEDAX 20251128 0 21.86 21.86 21.86 21.86 0 21.0614
CEDTX.US CEDTX 20251128 0 21.7 21.7 21.7 21.7 0 20.9307
CELC.US Celcuity Inc 20251128 0 100.95 101.76 99.33 101.14 181552 101.14 up up correct
CELH.US Celsius Holdings Inc 20251128 0 41.02 41.12 40.5 40.94 2569500 40.94 down down correct
CELU.US Celularity Inc 20251128 0 1.96 2 1.96 2 13200 2 up up correct
CELUW.US Celularity Inc 20251128 0 0.0247 0.0247 0.0246 0.0246 3300 0.0246 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20251128 0 0.0851 0.12 0.0851 0.12 1532 0.12 up up correct
CENT.US Central Garden & Pet Company 20251128 0 34.62 34.62 33.85 34.16 62436 34.16 down down correct
CENTA.US Central Garden & Pet Company 20251128 0 30.89 31.19 30.455 30.94 261113 30.94 up up correct
CENX.US Century Aluminum Company 20251128 0 29.02 29.98 28.775 29.97 1288920 29.97 up down incorrect
CERS.US Cerus Corporation 20251128 0 1.76 1.78 1.735 1.76 658057 1.76
CERT.US Certara Inc 20251128 0 9.14 9.19 9.005 9.16 584513 9.16 up up correct
CETX.US Cemtrex Inc 20251128 0 2.99 3.35 2.99 3.26 104000 3.26 up up correct
CEVA.US CEVA Inc 20251128 0 20.84 21.62 20.695 21.59 384450 21.59 up up correct
CFBK.US CF Bankshares Inc 20251128 0 23.98 24 23.86 23.91 6700 23.8303 down up incorrect
CFFI.US C&F Financial Corporation 20251128 0 69.45 69.45 69.45 69.45 1777 69.015
CFFN.US Capitol Federal Financial Inc 20251128 0 6.64 6.68 6.6 6.61 485840 6.4978 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20251128 0 22.03 22.4 21.84 22.25 1861800 22.25 up up correct
CG.US The Carlyle Group Inc 20251128 0 53.5 54.65 53.333 54.53 1226860 54.1795 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251128 0 17.63 17.74 17.57 17.57 10700 17.2813 down down correct
CGBD.US TCG BDC Inc 20251128 0 12.51 12.67 12.51 12.65 136186 12.2519 up up correct
CGC.US Canopy Growth Corporation 20251128 0 1.19 1.2 1.16 1.17 7944000 1.17 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251128 0 22.46 22.46 22.46 22.46 0 22.0688
CGEM.US Cullinan Oncology Inc 20251128 0 11.94 12.01 11.25 11.37 612130 11.37 down down correct
CGEN.US Compugen Ltd 20251128 0 1.57 1.6 1.545 1.56 132773 1.56 down down correct
CGNT.US Cognyte Software Ltd 20251128 0 8.31 8.45 8.275 8.4 126613 8.4 up up correct
CGNX.US Cognex Corporation 20251128 0 38.24 38.6 38.06 38.1 659000 38.0436 down down correct
CGO.US Calamos Global Total Return Fund 20251128 0 11.21 11.3 11.2 11.3 6300 11.0724 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251128 0 1.67 1.765 1.645 1.74 670022 1.74 up up correct
CHCI.US Comstock Holding Companies Inc 20251128 0 13.67 13.67 13.37 13.65 15549 13.65 down down correct
CHCO.US City Holding Company 20251128 0 122.12 122.12 120.8 121.31 45513 120.4515 down down correct
CHDN.US Churchill Downs Incorporated 20251128 0 109.13 109.79 108.03 109.09 403009 108.6682 down down correct
CHEF.US The Chefs' Warehouse Inc 20251128 0 61.75 62.3 60.73 61.32 152916 61.32 down down correct
CHEK.US Check 20251128 0 184 186 182 185 4548900 185 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251128 0 10.87 10.92 10.85 10.89 86600 10.611 up up correct
CHKP.US Check Point Software Technologies Ltd 20251128 0 186.76 187.77 184.015 186.77 467691 186.77 up down incorrect
CHMG.US Chemung Financial Corporation 20251128 0 52.11 52.67 52.11 52.67 3384 52.3744 up down incorrect
CHNR.US China Natural Resources Inc 20251128 0 3.58 3.65 3.54 3.65 4001 3.65 up down incorrect
CHRS.US Coherus BioSciences Inc 20251128 0 1.34 1.385 1.3261 1.36 750018 1.36 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251128 0 160.3 160.3 158.7 158.87 495300 157.6973 down down correct
CHSCL.US CHS Inc 20251128 0 25.58 25.6 25.47 25.51 52691 25.0461 down down correct
CHSCM.US CHS Inc 20251128 0 24.96 25.051 24.9 24.92 55300 24.4998 down down correct
CHSCN.US CHS Inc 20251128 0 25.12 25.19 25.11 25.11 38748 24.6693 down down correct
CHSCO.US CHS Inc 20251128 0 26.4288 26.58 26.21 26.29 48579 25.8017 down down correct
CHSCP.US CHS Inc 20251128 0 27.75 27.82 27.69 27.75 30065 27.2601
CHTR.US Charter Communications Inc 20251128 0 200.15 203.31 198.84 200.12 899100 200.12 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251128 0 7.3 7.38 7.26 7.36 78400 7.2171 up up correct
CHY.US Calamos Convertible and High Income Fund 20251128 0 11.45 11.56 11.43 11.52 64500 11.228 up up correct
CIFR.US Cipher Mining Inc 20251128 0 19.55 21.16 19.46 20.35 34179440 20.35 up up correct
CIFRW.US Cipher Mining Inc 20251128 0 5.26 5.657 5.24 5.47 275936 5.4566 up up correct
CIGI.US Colliers International Group Inc 20251128 0 144.74 144.88 143.06 143.99 75355 143.8458 down down correct
CINF.US Cincinnati Financial Corporation 20251128 0 169.25 169.43 167.22 167.59 266300 166.7184 down down correct
CIVB.US Civista Bancshares Inc 20251128 0 22.77 22.9 22.54 22.74 45694 22.5754 down down correct
CIZN.US Citizens Holding Company 20251128 0 7.06 7.06 7.04 7.04 3500 7.04 down down correct
CLAR.US Clarus Corporation 20251128 0 3.58 3.62 3.495 3.58 41616 3.58
CLBK.US Columbia Financial Inc 20251128 0 16 16.045 15.79 15.83 73604 15.83 down down correct
CLBT.US Cellebrite DI 20251128 0 16.91 16.94 16.76 16.86 482600 16.86 down down correct
CLDX.US Celldex Therapeutics Inc 20251128 0 26.82 27.06 26.61 27.02 292100 27.02 up up correct
CLFD.US Clearfield Inc 20251128 0 28.59 29.7 27.8 29.36 116974 29.36 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251128 0 2.23 2.25 2.1404 2.1878 13447 2.1878 down down correct
CLIR.US ClearSign Technologies Corporation 20251128 0 0.7401 0.75 0.7351 0.7408 43920 0.7408 up up correct
CLLS.US Cellectis S.A 20251128 0 5.03 5.11 4.95 5.07 47045 5.07 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251128 0 19 19.36 19 19.3 189167 19.3 up up correct
CLNE.US Clean Energy Fuels Corp 20251128 0 2.14 2.195 2.125 2.18 800707 2.18 up up correct
CLNN.US Clene Inc 20251128 0 10.15 10.84 9.91 10.36 55583 10.36 up up correct
CLOV.US Clover Health Investments Corp 20251128 0 2.45 2.49 2.43 2.49 2507770 2.49 up up correct
CLPS.US CLPS Incorporation 20251128 0 0.9151 0.9151 0.9151 0.9151 787 0.9151
CLPT.US ClearPoint Neuro Inc 20251128 0 14.48 14.5881 14.17 14.46 166405 14.46 down down correct
CLRB.US Cellectar Biosciences Inc 20251128 0 3.45 3.613 3.34 3.59 38628 3.59 up up correct
CLRO.US ClearOne Inc 20251128 0 4.912 5.44 4.75 5.27 16989 5.27 up up correct
CLSD.US Clearside Biomedical Inc 20251128 0 0.57 0.57 0.3917 0.41 424224 0.41 down down correct
CLSK.US CleanSpark Inc 20251128 0 14.24 15.54 14.01 15.1 51217300 15.1 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251128 0 15.05 15.05 15.018 15.0225 1380 15.0225 down down correct
CLVR.US Clever Leaves Holdings Inc 20251128 0 0.025 0.025 0.025 0.025 0 0.025
CLWT.US Euro Tech Holdings Company Limited 20251128 0 1.1066 1.1199 1.07 1.11 9307 1.11 up up correct
CMBM.US Cambium Networks Corporation 20251128 0 2.04 2.08 1.96 2 698097 2 down down correct
CMCO.US Columbus McKinnon Corporation 20251128 0 16.53 16.56 16.29 16.44 164013 16.3857 down down correct
CMCSA.US Comcast Corporation 20251128 0 26.4694 26.8692 26.4394 26.6793 13633600 24.7143 up up correct
CMCT.US CIM Commercial Trust Corporation 20251128 0 3.3 4.55 3.3 4.17 1632100 4.17 up up correct
CME.US CME Group Inc 20251128 0 280.89 283.06 280.66 281.46 884477 280.1684 up up correct
CMLS.US Cumulus Media Inc 20251128 0 0.0975 0.1104 0.0975 0.105 10385 0.105 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251128 0 2.555 2.621 2.54 2.62 54400 2.62 up up correct
CMPR.US Cimpress plc 20251128 0 68.77 70.57 68.09 68.85 159451 68.85 up up correct
CMPS.US COMPASS Pathways plc 20251128 0 5.25 5.57 5.22 5.55 575507 5.55 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251128 0 5.51 5.845 5.45 5.8 1525240 5.8 up down incorrect
CMTL.US Comtech Telecommunications Corp 20251128 0 3.1 3.1099 3 3.06 94458 3.06 down up incorrect
CNDT.US Conduent Incorporated 20251128 0 1.94 1.94 1.89 1.94 405925 1.94
CNET.US ZW Data Action Technologies Inc 20251128 0 1.55 1.55 1.5 1.51 3800 1.51 down down correct
CNEY.US CN Energy Group. Inc 20251128 0 1.365 1.5 1.35 1.455 20855 1.455 up up correct
CNOB.US ConnectOne Bancorp Inc 20251128 0 25.6 25.71 25.2 25.27 187300 25.1047 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20251128 0 24.14 24.14 24.091 24.091 700 23.7725 down up incorrect
CNRLX.US CNRLX 20251128 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251128 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251128 0 6.94 7.18 6.93 6.94 2000 6.94
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251128 0 29.17 29.52 28.96 29.03 1217200 29.03 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251128 0 2.83 2.84 2.52 2.81 213309 2.81 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251128 0 1.17 1.18 1.12 1.12 94599 1.12 down down correct
CNTY.US Century Casinos Inc 20251128 0 1.45 1.5591 1.45 1.52 41759 1.52 up up correct
CNXC.US Concentrix Corporation 20251128 0 35.5 36.812 35.08 36.21 543200 35.8725 up up correct
CNXN.US PC Connection Inc 20251128 0 58.61 58.61 57.74 58.04 33794 57.8581 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251128 0 53.92 54.23 52.69 53.41 526600 53.41 down down correct
COCP.US Cocrystal Pharma Inc 20251128 0 1.01 1.07 1.01 1.06 47617 1.06 up up correct
CODA.US Coda Octopus Group Inc 20251128 0 8.81 8.8874 8.71 8.78 17264 8.78 down down correct
CODX.US Co 20251128 0 0.3647 0.3921 0.3626 0.3706 31320 11.118 up up correct
COF.US PN 20251128 0 16.5 16.61 16.5 16.6 33183 16.3386 up up correct
COFS.US ChoiceOne Financial Services Inc 20251128 0 30.55 30.865 30.35 30.44 56227 30.1633 down down correct
COGT.US Cogent Biosciences Inc 20251128 0 40.58 41.27 39.84 40.22 1086559 40.22 down down correct
COHR.US Coherent Inc 20251128 0 158.36 166.81 156.28 164.26 4781500 164.26 up up correct
COHU.US Cohu Inc 20251128 0 24.03 24.34 23.795 24.32 163331 24.32 up up correct
COIN.US Coinbase Global Inc 20251128 0 274.005 279.87 269.29 272.82 8971440 272.82 down down correct
COKE.US Coca 20251128 0 163.91 164.98 162.07 162.95 266109 162.6783 down down correct
COLB.US Columbia Banking System Inc 20251128 0 27.93 28.21 27.69 27.72 1696900 27.3846 down down correct
COLL.US Collegium Pharmaceutical Inc 20251128 0 46.53 47 46.06 46.68 267387 46.68 up down incorrect
COLM.US Columbia Sportswear Company 20251128 0 53.92 54.52 53.54 53.71 418440 53.71 down up incorrect
COMM.US CommScope Holding Company Inc 20251128 0 19.75 19.82 19.53 19.74 2232390 19.74 down up incorrect
COMS.US COMSovereign Holding Corp 20251128 0 0.0013 0.0013 0.0013 0.0013 176 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251128 0 27.33 27.33 26.6 26.65 2600 26.5582 down down correct
CORT.US Corcept Therapeutics Incorporated 20251128 0 79.6 80.035 78.6287 79.4 201301 79.4 down up incorrect
COST.US Costco Wholesale Corporation 20251128 0 905.02 914.2 903 913.59 1092600 912.3436 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20251128 0 15.09 15.09 15.09 15.09 266 15.0201
CPIX.US Cumberland Pharmaceuticals Inc 20251128 0 2.23 2.6 2.23 2.26 37828 2.26 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251128 0 0.452 0.459 0.43 0.451 27500 0.451 down down correct
CPRDX.US CPRDX 20251128 0 11.45 11.45 11.45 11.45 0 11.2544
CPREX.US CPREX 20251128 0 11.45 11.45 11.45 11.45 0 11.2495
CPRSX.US CPRSX 20251128 0 11.44 11.44 11.44 11.44 0 11.2633
CPRT.US Copart Inc 20251128 0 38.92 39.3 38.81 38.98 3968500 38.98 up up correct
CPRTX.US CPRTX 20251128 0 11.44 11.44 11.44 11.44 0 11.2622
CPRX.US Catalyst Pharmaceuticals Inc 20251128 0 23.43 23.445 23.2 23.41 527440 23.41 down down correct
CPSH.US CPS Technologies Corporation 20251128 0 3.37 3.44 3.37 3.44 16129 3.44 up up correct
CPSS.US Consumer Portfolio Services Inc 20251128 0 8.19 8.27 8.19 8.27 5351 8.27 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251128 0 14.83 15.01 14.83 14.99 46600 14.5699 up up correct
CRAI.US CRA International Inc 20251128 0 176.31 177.855 176.25 176.34 49320 176.34 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251128 0 11.72 11.98 11.4 11.54 199008 11.54 down down correct
CRBU.US Caribou Biosciences Inc 20251128 0 1.8999 1.9699 1.8701 1.94 406966 1.94 up down incorrect
CRCT.US Cricut Inc 20251128 0 4.77 4.81 4.7 4.74 283395 4.6444 down up incorrect
CRDF.US Cardiff Oncology Inc 20251128 0 2.34 2.34 2.25 2.28 339800 2.28 down up incorrect
CRDFX.US CRDFX 20251128 0 22.46 22.46 22.46 22.46 0 21.848
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251128 0 22.46 22.46 22.46 22.46 0 22.0134
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251128 0 1.03 1.05 1.02 1.05 490382 1.05 up up correct
CRDLX.US CRDLX 20251128 0 22.45 22.45 22.45 22.45 0 22.0321
CRDTX.US Griffin Inst Access Credit Fund CL A 20251128 0 22.46 22.46 22.46 22.46 0 22.0272
CREDX.US CREDX 20251128 0 8.25 8.25 8.25 8.25 0 8.0624
CREG.US China Recycling Energy Corporation 20251128 0 1.29 1.31 1.21 1.25 19182 1.25 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251128 0 1.1 1.14 1.09 1.14 8636 1.14 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251128 0 11.8 12.09 11.64 11.93 362800 11.93 up up correct
CREX.US Creative Realities Inc 20251128 0 2.89 2.9399 2.89 2.89 22481 2.89
CRIS.US Curis Inc 20251128 0 1.28 1.38 1.26 1.37 117396 1.37 up up correct
CRKN.US Crown ElectroKinetics Corp 20251128 0 0.097 0.097 0.097 0.097 300 0.097
CRMD.US CorMedix Inc 20251128 0 9.65 9.88 9.56 9.81 988005 9.81 up up correct
CRMT.US America's Car 20251128 0 21.82 22.12 21.5 21.65 82111 21.65 down down correct
CRNC.US Cerence Inc 20251128 0 10.57 11.08 10.4 11.08 812100 11.08 up up correct
CRNT.US Ceragon Networks Ltd 20251128 0 2.03 2.05 2.01 2.04 307000 2.04 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251128 0 46.82 46.82 45 45.56 726785 45.56 down down correct
CRON.US Cronos Group Inc 20251128 0 2.48 2.51 2.47 2.47 301694 2.47 down down correct
CROX.US Crocs Inc 20251128 0 85.63 86.14 84.79 84.98 759579 84.98 down down correct
CRSP.US CRISPR Therapeutics AG 20251128 0 52.84 54 51.5 53.47 1406600 53.47 up up correct
CRSR.US Corsair Gaming Inc 20251128 0 6.58 6.84 6.39 6.52 1287750 6.52 down down correct
CRTD.US Creatd Inc 20251128 0 0.36 0.36 0.36 0.36 31 7.2
CRTO.US Criteo S.A 20251128 0 19.75 20.02 19.5129 19.88 170180 19.88 up up correct
CRUS.US Cirrus Logic Inc 20251128 0 120.43 121.06 119.28 120.34 235295 120.34 down down correct
CRVL.US CorVel Corporation 20251128 0 73.62 74.45 72.4341 73.18 95908 73.18 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251128 0 9.1 9.18 8.935 9.17 460754 9.17 up up correct
CRWD.US CrowdStrike Holdings Inc 20251128 0 505.37 510.69 501.94 509.16 1018900 509.16 up up correct
CRWS.US Crown Crafts Inc 20251128 0 2.76 2.7933 2.68 2.73 72644 2.6528 down down correct
CSBR.US Champions Oncology Inc 20251128 0 6.5 6.54 6.47 6.54 2133 6.54 up up correct
CSCO.US Cisco Systems Inc 20251128 0 76.14 76.96 75.81 76.94 7320900 76.5305 up down incorrect
CSGP.US CoStar Group Inc 20251128 0 68.445 68.9 67.74 68.8 1806660 68.8 up up correct
CSGS.US CSG Systems International Inc 20251128 0 78.44 78.83 78.44 78.77 202709 78.4427 up up correct
CSIQ.US Canadian Solar Inc 20251128 0 26.965 28.05 26.4 27.15 2386300 27.15 up up correct
CSPI.US CSP Inc 20251128 0 11.6 11.99 11.4 11.46 5200 11.3949 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251128 0 18.78 19.0756 18.78 19 92095 18.6576 up up correct
CSTE.US Caesarstone Ltd 20251128 0 1.45 1.54 1.36 1.5 632738 1.5 up up correct
CSTL.US Castle Biosciences Inc 20251128 0 40 40.6099 39.34 39.95 156298 39.95 down down correct
CSWC.US Capital Southwest Corporation 20251128 0 21.65 21.7 21.43 21.52 315219 20.9227 down down correct
CSX.US CSX Corporation 20251128 0 35.14 35.42 35.05 35.36 4953300 35.2439 up up correct
CTAS.US Cintas Corporation 20251128 0 184.86 186.36 184.31 186.02 738700 185.5931 up up correct
CTBI.US Community Trust Bancorp Inc 20251128 0 55.65 55.7724 54.83 55.5 27643 55.0107 down down correct
CTHR.US Charles & Colvard Ltd 20251128 0 0.101 0.101 0.101 0.101 727 0.101
CTKB.US Cytek Biosciences Inc. Common Stock 20251128 0 5.56 5.67 5.46 5.65 658393 5.65 up down incorrect
CTLP.US Cantaloupe Inc 20251128 0 10.71 10.71 10.66 10.67 188534 10.67 down up incorrect
CTMX.US CytomX Therapeutics Inc 20251128 0 4.22 4.325 4.176 4.28 694263 4.28 up down incorrect
CTRE.US CareTrust REIT Inc 20251128 0 37.36 37.8 37.36 37.53 578832 37.1896 up up correct
CTRM.US Castor Maritime Inc 20251128 0 1.97 1.98 1.9 1.9672 14028 1.9672 down down correct
CTRN.US Citi Trends Inc 20251128 0 45.33 45.92 44.3001 45.29 56290 45.29 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251128 0 77.1 78 76.955 77.71 1688960 77.3166 up up correct
CTSO.US Cytosorbents Corporation 20251128 0 0.78 0.8333 0.766 0.8112 37812 0.8112 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251128 0 1.47 1.48 1.3601 1.44 539282 1.44 down down correct
CUE.US Cue Biopharma Inc 20251128 0 0.65 0.6528 0.63 0.63 31983 0.63 down down correct
CUEN.US Cuentas Inc 20251128 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
CULL.US Cullman Bancorp Inc. Common Stock 20251128 0 11.85 11.85 11.85 11.85 9100 11.7404
CURI.US CuriosityStream Inc 20251128 0 4.67 4.895 4.61 4.81 486800 4.6166 up up correct
CVAC.US CureVac N.V 20251128 0 5.44 5.55 5.43 5.49 5372050 5.49 up up correct
CVBF.US CVB Financial Corp 20251128 0 19.94 19.97 19.63 19.68 433412 19.479 down up incorrect
CVCO.US Cavco Industries Inc 20251128 0 606.32 611.72 584.62 595.65 117230 595.65 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20251128 0 1.72 1.8 1.6829 1.77 55783 1.77 up up correct
CVGW.US Calavo Growers Inc 20251128 0 20.35 20.75 20.13 20.49 271823 20.3052 up up correct
CVLG.US Covenant Logistics Group Inc 20251128 0 19.975 20.01 19.8 19.94 33614 19.8272 down down correct
CVLT.US Commvault Systems Inc 20251128 0 122.5 124.29 122.5 123.5 279052 123.5 up up correct
CVRX.US CVRx Inc. Common Stock 20251128 0 10 10.04 9.755 9.81 78421 9.81 down down correct
CVV.US CVD Equipment Corporation 20251128 0 3.35 3.5 3.33 3.4899 9919 3.4899 up up correct
CWBC.US Community West Bancshares 20251128 0 22.63 22.9 22.48 22.65 39000 22.5428 up up correct
CWCO.US Consolidated Water Co. Ltd 20251128 0 34.4 34.41 33.85 34.23 33776 34.0942 down down correct
CWST.US Casella Waste Systems Inc 20251128 0 96.47 97.035 95.624 96.39 210644 96.39 down down correct
CXDO.US Crexendo Inc 20251128 0 6.92 6.98 6.88 6.98 96615 6.98 up up correct
CYBR.US CyberArk Software Ltd 20251128 0 451.015 460.41 451.015 458.59 557047 458.59 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251128 0 1.553 1.6 1.55 1.58 25900 1.58 up up correct
CYPS.US Cyclo3pss Corporation 20251128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251128 0 9.6 9.72 9.36 9.62 265600 9.62 up up correct
CYTK.US Cytokinetics Incorporated 20251128 0 68.6 69.33 67.71 68.13 525400 68.13 down up incorrect
CZNC.US Citizens & Northern Corporation 20251128 0 20.19 20.19 19.985 20.16 16440 19.912 down up incorrect
CZR.US Caesars Entertainment Inc 20251128 0 22.95 23.485 22.95 23.27 3912100 23.27 up up correct
CZWI.US Citizens Community Bancorp Inc 20251128 0 17.18 17.29 16.95 17.25 9127 17.1552 up up correct
DAKT.US Daktronics Inc 20251128 0 19.27 19.27 18.81 18.93 129677 18.93 down down correct
DARE.US Daré Bioscience Inc 20251128 0 1.84 1.8582 1.79 1.84 36175 1.84
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251128 0 9.54 9.72 9.37 9.49 930796 9.49 down down correct
DBGI.US Digital Brands Group Inc 20251128 0 7.3 7.498 6.8 7.24 32900 7.24 down down correct
DBVT.US DBV Technologies S.A 20251128 0 13.55 13.6 12.94 13.09 617165 13.09 down down correct
DBX.US Dropbox Inc 20251128 0 29.64 29.915 29.625 29.88 1388410 29.88 up up correct
DCBO.US Docebo Inc 20251128 0 20.81 21.24 20.81 20.98 40353 20.98 up up correct
DCGO.US DocGo Inc 20251128 0 1.02 1.03 0.98 1.03 330771 1.03 up down incorrect
DCOM.US Dime Community Bancshares Inc 20251128 0 28.58 28.67 28.18 28.35 145400 28.1223 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20251128 0 18.97 18.97 18.97 18.97 400 18.6329
DCTH.US Delcath Systems Inc 20251128 0 9.6 9.95 9.554 9.7 413800 9.7 up down incorrect
DDOG.US Datadog Inc 20251128 0 160.28 161.6 159.25 160.01 2471780 160.01 down up incorrect
DENN.US Denny's Corporation 20251128 0 6.17 6.185 6.17 6.17 433951 6.17
DFH.US Dream Finders Homes Inc 20251128 0 19.74 19.92 19.545 19.77 109806 19.77 up up correct
DGICA.US Donegal Group Inc 20251128 0 20.6 20.6 20.01 20.13 65558 19.936 down down correct
DGICB.US Donegal Group Inc 20251128 0 16.2736 16.2736 16.2736 16.2736 190 16.1138
DGII.US Digi International Inc 20251128 0 42.29 42.605 40.65 41.83 117469 41.83 down down correct
DGLY.US Digital Ally Inc 20251128 0 1.26 1.31 1.21 1.23 42029 3.69 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251128 0 2.81 3 2.76 2.84 188098 2.84 up up correct
DHC.US Diversified Healthcare Trust 20251128 0 4.88 4.88 4.79 4.83 269716 4.8215 down down correct
DHCNI.US DHCNI 20251128 0 17.38 17.38 16.65 16.65 33500 16.31 down down correct
DHCNL.US Diversified Healthcare Trust 20251128 0 17.91 17.91 17.48 17.55 25782 17.1808 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251128 0 117.58 118.27 116.36 118 21254 118 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251128 0 5.74 5.81 5.62 5.71 219217 5.71 down down correct
DIOD.US Diodes Incorporated 20251128 0 46.32 46.62 45.86 46.21 350600 46.21 down up incorrect
DJCO.US Daily Journal Corporation 20251128 0 459.49 468.005 451.49 458.39 19529 458.39 down down correct
DKNG.US DraftKings Inc 20251128 0 32.25 33.44 32.25 33.16 7700500 33.16 up up correct
DLHC.US DLH Holdings Corp 20251128 0 6.32 6.41 6.21 6.21 5659 6.21 down down correct
DLO.US DLocal Limited Class A Common Shares 20251128 0 13.16 13.6 13.11 13.44 973790 13.44 up up correct
DLPN.US Dolphin Entertainment Inc 20251128 0 1.6499 1.67 1.6 1.62 44114 1.62 down down correct
DLTH.US Duluth Holdings Inc 20251128 0 3.14 3.37 3.13 3.23 64254 3.23 up up correct
DLTR.US Dollar Tree Inc 20251128 0 109.82 111.95 109.71 110.81 2147730 110.81 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251128 0 8.95 9.1599 8.55 8.63 239776 8.63 down down correct
DMLP.US Dorchester Minerals L.P 20251128 0 21.41 22 20.85 21.945 261234 21.2921 up up correct
DMRC.US Digimarc Corporation 20251128 0 8.11 8.25 7.96 8.01 42756 8.01 down down correct
DNLI.US Denali Therapeutics Inc 20251128 0 19.46 19.53 18.95 19.47 1088610 19.47 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251128 0 4.11 4.24 4.05 4.18 1608850 4.18 up up correct
DOCU.US DocuSign Inc 20251128 0 69.19 70.13 69.0601 69.35 939668 69.35 up up correct
DOGZ.US Dogness (International) Corporation 20251128 0 12.2 13 11.99 12.6234 75269 12.6234 up up correct
DOMO.US Domo Inc 20251128 0 11.47 11.54 11.27 11.44 202148 11.44 down down correct
DOOO.US BRP Inc 20251128 0 70.91 70.91 69.09 69.11 44482 68.9583 down down correct
DORM.US Dorman Products Inc 20251128 0 135.39 137 132.04 132.27 80767 132.27 down down correct
DOX.US Amdocs Limited 20251128 0 76.14 76.8799 75.7 76.48 411253 75.9841 up up correct
DOYU.US DouYu International Holdings Limited 20251128 0 7.11 7.23 7.025 7.13 21200 7.13 up up correct
DPRO.US Draganfly Inc. Common Shares 20251128 0 7.4 7.5632 7.13 7.31 860990 7.31 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251128 0 32.01 32.199 31.95 32.058 3000 27.6161 up up correct
DRIO.US DarioHealth Corp 20251128 0 12.1 12.66 11.91 11.94 8300 11.94 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251128 0 3.03 3.14 3.03 3.14 8600 3.14 up up correct
DRVN.US Driven Brands Holdings Inc 20251128 0 14.64 14.75 14.56 14.61 446078 14.61 down up incorrect
DSGN.US Design Therapeutics Inc 20251128 0 9.4 9.59 9.065 9.39 124013 9.39 down up incorrect
DSGX.US The Descartes Systems Group Inc 20251128 0 82.33 82.855 81.99 82.42 143586 82.42 up up correct
DSP.US Viant Technology Inc 20251128 0 10.56 10.8765 10.5 10.61 88825 10.61 up up correct
DSWL.US Deswell Industries Inc 20251128 0 3.65 3.65 3.63 3.63 6317 3.5332 down down correct
DTIL.US Precision BioSciences Inc 20251128 0 5.19 5.44 5.1101 5.44 90182 5.44 up up correct
DTSS.US Datasea Inc 20251128 0 1.24 1.32 1.222 1.23 30477 1.23 down down correct
DTST.US Data Storage Corporation 20251128 0 4.39 4.44 4.35 4.42 11800 4.42 up up correct
DTSTW.US Data Storage Corporation 20251128 0 0.1712 0.2323 0.1712 0.2098 24187 0.2098 up down incorrect
DUO.US Fangdd Network Group Ltd 20251128 0 1.76 1.92 1.72 1.81 85100 1.81 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20251128 0 192.35 194.2 187.333 191.41 1247600 191.41 down up incorrect
DUOT.US Duos Technologies Group Inc 20251128 0 9.95 10.14 9.7674 10.07 104405 10.07 up down incorrect
DVAX.US Dynavax Technologies Corporation 20251128 0 11.44 11.4899 11.34 11.37 836339 11.37 down down correct
DWSN.US Dawson Geophysical Company 20251128 0 2.05 2.05 1.96 1.96 50600 1.96 down up incorrect
DXCM.US DexCom Inc 20251128 0 62.57 63.95 62.23 63.47 2254800 63.47 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20251128 0 0.9 1 0.9 0.9743 59807 0.9743 up up correct
DXPE.US DXP Enterprises Inc 20251128 0 94.06 95.09 92.45 93.99 109000 93.99 down down correct
DXYN.US The Dixie Group Inc 20251128 0 0.549 0.549 0.4854 0.49 1645 0.49 down down correct
DYAI.US Dyadic International Inc 20251128 0 0.9201 0.9899 0.9111 0.9469 96570 0.9469 up up correct
DYN.US Dyne Therapeutics Inc 20251128 0 21.2 22.29 20.59 21.9 2258430 21.9 up up correct
DYNT.US Dynatronics Corporation 20251128 0 0.0447 0.0447 0.0447 0.0447 0 0.0447
EA.US Electronic Arts Inc 20251128 0 201.87 202.21 201.75 202.03 896800 201.6503 up up correct
EBAY.US eBay Inc 20251128 0 82.71 83.22 81.89 82.79 2035300 82.5142 up up correct
EBC.US Eastern Bankshares Inc 20251128 0 18.96 19.11 18.805 18.83 1238100 18.573 down down correct
EBET.US Esports Technologies Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 644 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251128 0 16.5842 16.6 16.51 16.6 6664 16.4938 up up correct
EBON.US Ebang International Holdings Inc 20251128 0 3.4 3.647 3.4 3.4 1400 3.4
ECOR.US electroCore Inc 20251128 0 4.96 5.09 4.9 5.05 11300 5.05 up up correct
ECPG.US Encore Capital Group Inc 20251128 0 51.5 52.465 51.405 51.89 129042 51.89 up down incorrect
EDAP.US EDAP TMS S.A 20251128 0 2.4 2.4 2.3 2.4 19439 2.4
EDIT.US Editas Medicine Inc 20251128 0 2.4 2.41 2.34 2.41 1014520 2.41 up up correct
EDRY.US EuroDry Ltd 20251128 0 13.05 13.05 12.48 13 6096 13 down down correct
EDSA.US Edesa Biotech Inc 20251128 0 1.67 1.75 1.67 1.75 12800 1.75 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251128 0 1.0349 1.06 1.03 1.03 1015 1.03 down down correct
EDUC.US Educational Development Corporation 20251128 0 1.26 1.26 1.23 1.26 9200 1.26
EEFT.US Euronet Worldwide Inc 20251128 0 73.94 74.51 73.61 74.09 254332 74.09 up down incorrect
EEIQ.US Elite Education Group International Limited 20251128 0 0.31 0.3309 0.31 0.3239 1021 5.1816 up up correct
EFOI.US Energy Focus Inc 20251128 0 2.27 2.31 2.27 2.31 793 2.31 up up correct
EFSC.US Enterprise Financial Services Corp 20251128 0 54.99 55.38 54.39 54.61 53120 54.3018 down down correct
EFTR.US Effector Therapeutics Inc 20251128 0 0.0002 0.0002 0.0002 0.0002 1251 0.0002
EGAN.US eGain Corporation 20251128 0 10.29 10.42 10.15 10.42 189221 10.42 up up correct
EGBN.US Eagle Bancorp Inc 20251128 0 18.84 19.13 18.82 18.97 342200 18.9629 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251128 0 29.1634 29.1634 29.1634 29.1634 3 28.9581
EGRX.US Eagle Pharmaceuticals Inc 20251128 0 0.5 0.5 0.5 0.5 0 0.5
EH.US EHang Holdings Limited 20251128 0 13.99 14.42 13.8 14.26 778736 14.26 up down incorrect
EHTH.US eHealth Inc 20251128 0 4.08 4.17 4.03 4.08 63596 4.08
EIOAX.US EIOAX 20251128 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251128 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251128 0 0.83 0.8901 0.8054 0.883 133320 0.883 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251128 0 4.59 4.8 4.4839 4.73 14103 4.73 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251128 0 1.58 1.68 1.57 1.63 730500 1.63 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 1121 0.0001
ELSE.US Electro 20251128 0 4.53 4.53 4.53 4.53 176 4.53
ELTK.US Eltek Ltd 20251128 0 8.38 8.64 8.38 8.57 2400 8.57 up up correct
ELYS.US Elys Game Technology Corp 20251128 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251128 0 1.35 1.38 1.35 1.38 142796 1.38 up up correct
EML.US The Eastern Company 20251128 0 19.48 19.5124 19.255 19.5 4194 19.3855 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251128 0 0.94 0.98 0.9 0.97 1222100 0.97 up up correct
ENPH.US Enphase Energy Inc 20251128 0 28.19 29.04 28.09 28.85 3193400 28.85 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251128 0 1.8 1.815 1.74 1.77 51400 1.77 down down correct
ENSG.US The Ensign Group Inc 20251128 0 187.7 190 184.61 185.54 124500 185.4718 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251128 0 13.97 14.2212 13.63 14.12 143060 14.12 up up correct
ENTG.US Entegris Inc 20251128 0 75.79 77.43 75.15 77.14 1202520 77.0759 up up correct
ENTX.US Entera Bio Ltd 20251128 0 2.39 2.53 2.38 2.38 38306 2.38 down down correct
ENVB.US Enveric Biosciences Inc 20251128 0 5.73 6.06 5.7026 5.74 3956 5.74 up down incorrect
ENVX.US Enovix Corporation 20251128 0 7.53 7.895 7.53 7.79 2930200 7.79 up up correct
EOLS.US Evolus Inc 20251128 0 7.06 7.16 6.92 7.16 575890 7.16 up up correct
EOSE.US Eos Energy Enterprises Inc 20251128 0 14.46 15.275 14.2 15.05 9281200 15.05 up up correct
EPSN.US Epsilon Energy Ltd 20251128 0 4.76 4.88 4.72 4.81 88417 4.7496 up up correct
EQ.US Equillium Inc 20251128 0 0.9869 0.9966 0.89 0.9024 392762 0.9024 down down correct
EQBK.US Equity Bancshares Inc 20251128 0 43.35 43.86 43.35 43.54 48500 43.3654 up up correct
EQIX.US Equinix Inc. (REIT) 20251128 0 748.64 759.21 745.01 753.31 301100 749.2265 up up correct
ERAS.US Erasca Inc. Common Stock 20251128 0 3.15 3.24 3.08 3.17 1286000 3.17 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251128 0 9.53 9.62 9.52 9.6 3747200 9.6 up up correct
ERIE.US Erie Indemnity Company 20251128 0 295.61 297.03 293.96 295.49 56138 293.9566 down down correct
ERII.US Energy Recovery Inc 20251128 0 14.42 14.5 14.29 14.45 225374 14.45 up down incorrect
ESCA.US Escalade Incorporated 20251128 0 13.17 13.26 13.055 13.26 10419 13.1147 up up correct
ESEA.US Euroseas Ltd 20251128 0 59.9 60.29 58.83 60.29 18581 59.603 up up correct
ESLT.US Elbit Systems Ltd 20251128 0 469 470.73 463.661 469.79 24274 469.1543 up up correct
ESPR.US Esperion Therapeutics Inc 20251128 0 3.98 4.02 3.88 4.01 4617120 4.01 up up correct
ESQ.US Esquire Financial Holdings Inc 20251128 0 101.91 102.905 101.54 102.06 31734 101.8683 up up correct
ESSC.US East Stone Acquisition Corporation 20251128 0 25.95 25.95 25.95 25.95 200 25.9402
ESTA.US Establishment Labs Holdings Inc 20251128 0 68.11 69.38 67.7101 69.29 158255 69.29 up up correct
ETON.US Eton Pharmaceuticals Inc 20251128 0 16.21 16.47 15.97 16.15 119130 16.15 down down correct
ETSY.US Etsy Inc 20251128 0 54.17 55.15 54.0201 54.22 1304431 54.22 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251128 0 8.64 8.83 8.4735 8.68 181940 8.68 up up correct
EVER.US EverQuote Inc 20251128 0 26.4 26.85 26.3 26.39 287692 26.39 down down correct
EVFM.US Evofem Biosciences Inc 20251128 0 0.01 0.01 0.01 0.01 18300 0.01
EVGN.US Evogene Ltd 20251128 0 1.14 1.14 1.04 1.06 64510 1.06 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20251128 0 3.165 3.24 3.12 3.24 2690710 3.24 up down incorrect
EVGOW.US EVgo Equity Warrants 20251128 0 0.12 0.12 0.111 0.115 11100 0.115 down up incorrect
EVLO.US Evelo Biosciences Inc 20251128 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251128 0 6.29 6.39 6.265 6.39 1004550 6.39 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251128 0 0.19 0.235 0.1864 0.23 37588 0.23 up down incorrect
EVOK.US Evoke Pharma Inc 20251128 0 10.84 10.9 10.84 10.88 5478 10.88 up up correct
EVOL.US Evolving Systems Inc 20251128 0 0.51 0.51 0.51 0.51 3000 0.51
EWBC.US East West Bancorp Inc 20251128 0 106.52 107.13 106.21 106.7 189203 105.9541 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251128 0 3.87 3.9 3.7635 3.87 1243130 3.87
EWTX.US Edgewise Therapeutics Inc 20251128 0 25.62 26.3 25.29 26.04 479539 26.04 up up correct
EXAS.US Exact Sciences Corporation 20251128 0 101.43 101.54 101.01 101.29 2872630 101.29 down down correct
EXC.US Exelon Corporation 20251128 0 46.56 47.17 46.4 47.12 3792800 46.72 up up correct
EXEL.US Exelixis Inc 20251128 0 44.91 44.91 44.09 44.17 1528530 44.17 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251128 0 1.52 1.56 1.52 1.55 251934 1.55 up up correct
EXLS.US ExlService Holdings Inc 20251128 0 39.96 40.08 39.69 39.73 474792 39.73 down down correct
EXPD.US Expeditors International of Washington Inc 20251128 0 147.5 147.5 146.66 146.9 507900 146.13 down down correct
EXPE.US Expedia Group Inc 20251128 0 257.73 258.51 254.73 255.69 774100 255.1365 down up incorrect
EXPI.US eXp World Holdings Inc 20251128 0 11.49 11.575 11.17 11.35 551400 11.35 down up incorrect
EXPO.US Exponent Inc 20251128 0 72.37 72.64 72.04 72.3 294000 71.7075 down up incorrect
EXTR.US Extreme Networks Inc 20251128 0 17.63 17.63 17.38 17.5 611139 17.5 down down correct
EYE.US National Vision Holdings Inc 20251128 0 28.99 29.075 28.55 28.85 560829 28.85 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251128 0 36.25 36.25 36.2398 36.2398 4322 35.6356 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251128 0 14.81 14.95 14.64 14.83 331316 14.83 up down incorrect
EZGO.US EZGO Technologies Ltd 20251128 0 2.15 2.37 2.15 2.33 92900 2.33 up down incorrect
EZPW.US EZCORP Inc 20251128 0 19.1 19.4426 19.06 19.28 331563 19.28 up down incorrect
FA.US First Advantage Corporation Common Stock 20251128 0 13.88 13.915 13.71 13.88 266295 13.88
FAMI.US Farmmi Inc 20251128 0 1.51 1.59 1.4 1.59 4100 1.59 up up correct
FANG.US Diamondback Energy Inc 20251128 0 149.31 153.41 149.04 152.59 749300 151.6833 up up correct
FARM.US Farmer Bros. Co 20251128 0 1.56 1.61 1.54 1.61 22911 1.61 up up correct
FAST.US Fastenal Company 20251128 0 40.34 40.51 40.23 40.4 2175800 40.1777 up up correct
FAT.US FAT Brands Inc 20251128 0 0.538 0.58 0.53 0.5501 189401 0.5501 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251128 0 1.8 1.85 1.8 1.83 4302 1.83 up up correct
FATBP.US FAT Brands Inc 20251128 0 0.94 1 0.911 0.961 23900 0.961 up up correct
FATE.US Fate Therapeutics Inc 20251128 0 1.1 1.155 1.1 1.14 772466 1.14 up up correct
FB.US Meta Platforms Inc. 20251128 0 42.62 42.62 42.27 42.32 1200 41.549 down down correct
FBIO.US Fortress Biotech Inc 20251128 0 2.76 2.86 2.76 2.82 243700 2.82 up down incorrect
FBIOP.US Fortress Biotech Inc 20251128 0 6.89 6.92 6.89 6.9 2600 6.9 up down incorrect
FBIZ.US First Business Financial Services Inc 20251128 0 52.4 52.4 51.885 52.22 9586 51.9176 down up incorrect
FBNC.US First Bancorp 20251128 0 51.32 51.39 50.89 51.01 141975 50.7821 down down correct
FBRT.US PE 20251128 0 21.5 21.5 20.99 21.11 25573 20.6594 down down correct
FBRX.US Forte Biosciences Inc 20251128 0 19 19.455 17.8 18.56 79533 18.56 down down correct
FCAP.US First Capital Inc 20251128 0 48.75 49.99 48.75 49.99 1475 49.7304 up down incorrect
FCBC.US First Community Bankshares Inc 20251128 0 33.64 34.02 33.3 33.42 36533 32.177 down up incorrect
FCCO.US First Community Corporation 20251128 0 28.79 29.05 28.79 29.02 8617 28.8694 up down incorrect
FCEL.US FuelCell Energy Inc 20251128 0 6.28 6.73 6.18 6.71 1375500 6.71 up up correct
FCFS.US FirstCash Inc 20251128 0 159.91 160.73 157.59 158.41 144099 158.0482 down down correct
FCNCA.US First Citizens BancShares Inc 20251128 0 1877.91 1907.01 1875.28 1877.89 43600 1875.9193 down down correct
FCNCP.US First Citizens BancShares Inc 20251128 0 21.82 21.844 21.65 21.67 4900 21.3405 down down correct
FCREX.US FCREX 20251128 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251128 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251128 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251128 0 3.17 3.31 3.14 3.31 430 33.1 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251128 0 43.07 43.78 42.945 43.78 3537 43.3716 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251128 0 11.12 11.89 10.8675 11.66 845288 11.66 up up correct
FDUS.US Fidus Investment Corporation 20251128 0 19.73 19.77 19.6 19.71 145736 19.2782 down down correct
FECAX.US FECAX 20251128 0 22.5 22.5 22.5 22.5 0 21.8297
FEIM.US Frequency Electronics Inc 20251128 0 28.45 28.91 28.15 28.64 69132 28.64 up up correct
FELE.US Franklin Electric Co. Inc 20251128 0 95.97 97 94.6 95.15 164963 94.8947 down down correct
FEMY.US Femasys Inc. Common Stock 20251128 0 1 1.03 0.99 1.01 718100 1.01 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251128 0 7.835 8.25 7.835 8.19 110948 8.19 up up correct
FFBC.US First Financial Bancorp 20251128 0 25.02 25.12 24.8 24.88 299281 24.4106 down down correct
FFBW.US FFBW Inc 20251128 0 14.12 14.12 14.12 14.12 0 14.12
FFIC.US Flushing Financial Corporation 20251128 0 16.32 16.46 16.11 16.41 237737 16.1968 up up correct
FFIN.US First Financial Bankshares Inc 20251128 0 31.23 31.43 31.165 31.24 312720 31.0521 up up correct
FFIV.US F5 Networks Inc 20251128 0 240.45 242.48 237.71 239.16 558446 239.16 down down correct
FFWM.US First Foundation Inc 20251128 0 5.38 5.47 5.32 5.32 245500 5.32 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20251128 0 4.8696 4.881 4.675 4.79 17530 4.7804 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20251128 0 15.01 15.15 14.7 14.75 1400 14.404 down up incorrect
FGEN.US FibroGen Inc 20251128 0 9.11 9.11 8.77 8.8 12579 8.8 down up incorrect
FHB.US First Hawaiian Inc 20251128 0 25.19 25.298 24.89 24.92 856038 24.6717 down down correct
FHN.US PF 20251128 0 18.4399 18.4399 18.37 18.43 1432 18.1312 down down correct
FHTX.US Foghorn Therapeutics Inc 20251128 0 4.86 4.8699 4.645 4.75 50532 4.75 down down correct
FIBK.US First Interstate BancSystem Inc 20251128 0 33.02 33.24 32.7 32.84 1474300 32.4442 down down correct
FINW.US FinWise Bancorp Common Stock 20251128 0 18.005 18.17 17.77 18.05 6096 18.05 up up correct
FISI.US Financial Institutions Inc 20251128 0 30.53 30.69 30.28 30.6 57136 30.3104 up up correct
FISV.US Fiserv Inc 20251128 0 61.12 62.4 60.76 61.47 6770500 61.47 up up correct
FITB.US Fifth Third Bancorp 20251128 0 43.32 43.64 43.16 43.46 1910640 43.0943 up up correct
FITBI.US Fifth Third Bancorp 20251128 0 25.63 25.67 25.6 25.67 9610 25.166 up up correct
FITBO.US Fifth Third Bancorp 20251128 0 19.835 19.84 19.76 19.76 12200 19.4492 down down correct
FITBP.US Fifth Third Bancorp 20251128 0 24.99 24.99 24.97 24.97 600 24.5944 down down correct
FIVE.US Five Below Inc 20251128 0 166.75 167.8 164.48 164.89 703373 164.89 down down correct
FIVN.US Five9 Inc 20251128 0 19.61 19.72 19.42 19.59 794271 19.59 down down correct
FIZZ.US National Beverage Corp 20251128 0 34.37 34.37 33.68 34.06 278023 34.06 down up incorrect
FKWL.US Franklin Wireless Corp 20251128 0 4.47 4.52 4.35 4.45 7700 4.45 down up incorrect
FLEX.US Flex Ltd 20251128 0 59.03 59.13 57.84 59.11 1876640 59.11 up up correct
FLGC.US Flora Growth Corp 20251128 0 8.175 8.3628 8.175 8.255 3486 8.255 up up correct
FLGT.US Fulgent Genetics Inc 20251128 0 30.01 30.19 29.31 29.58 138700 29.58 down down correct
FLL.US Full House Resorts Inc 20251128 0 2.63 2.74 2.63 2.69 82679 2.69 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20251128 0 19.01 19.99 18.7 19.64 3411000 19.64 up up correct
FLNT.US Fluent Inc 20251128 0 1.76 1.82 1.72 1.78 13024 1.78 up up correct
FLUX.US Flux Power Holdings Inc 20251128 0 1.67 1.75 1.65 1.68 222800 1.68 up up correct
FLWS.US 1 20251128 0 3.41 3.4599 3.385 3.41 180026 3.41
FLXN.US Flexion Therapeutics Inc 20251128 0 25.969 26 25.95 25.95 1700 25.1021 down down correct
FLXS.US Flexsteel Industries Inc 20251128 0 39.74 39.74 38.68 39.53 28570 39.3363 down down correct
FLYW.US Flywire Corporation 20251128 0 13.8 14.06 13.8 13.99 593145 13.99 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251128 0 25.06 25.16 23.32 24.5 17665 24.284 down down correct
FMBH.US First Mid Bancshares Inc 20251128 0 38.46 38.66 37.925 38.06 37725 37.8398 down down correct
FMNB.US Farmers National Banc Corp 20251128 0 13.59 13.635 13.49 13.59 94179 13.2636
FNCH.US Finch Therapeutics Group Inc 20251128 0 13.505 13.505 13.505 13.505 0 13.505
FNKO.US Funko Inc 20251128 0 3.14 3.185 3.0903 3.16 268426 3.16 up down incorrect
FNLC.US The First Bancorp Inc 20251128 0 25.84 25.84 25.45 25.59 9349 25.2464 down up incorrect
FNWB.US First Northwest Bancorp 20251128 0 9.7 9.915 9.69 9.86 7425 9.86 up down incorrect
FNWD.US Finward Bancorp Common Stock 20251128 0 37.54 38.47 36.97 38.01 39300 37.891 up down incorrect
FOLD.US Amicus Therapeutics Inc 20251128 0 9.99 10.045 9.88 9.93 1610670 9.93 down down correct
FONR.US FONAR Corporation 20251128 0 14.19 14.19 13.9 14.03 33900 14.03 down down correct
FORA.US Forian Inc 20251128 0 2.09 2.12 2.03 2.1 96516 2.1 up up correct
FORM.US FormFactor Inc 20251128 0 54.51 55.04 53.88 55.02 271450 55.02 up up correct
FORR.US Forrester Research Inc 20251128 0 7.14 7.26 7.12 7.19 44213 7.19 up up correct
FOSL.US Fossil Group Inc 20251128 0 3.05 3.05 2.8764 3.01 467651 3.01 down down correct
FOX.US Fox Corporation 20251128 0 58.54 58.74 57.98 58.26 955400 57.9486 down down correct
FOXA.US Fox Corporation 20251128 0 65.41 65.69 64.94 65.5 1391700 65.1803 up up correct
FOXF.US Fox Factory Holding Corp 20251128 0 14.8 14.9 14.705 14.79 227200 14.79 down down correct
FPAY.US FlexShopper Inc 20251128 0 0.0051 0.0051 0.0051 0.0051 3000 0.0051
FRAF.US Franklin Financial Services Corporation 20251128 0 53.91 54.28 53.39 53.51 32500 53.1368 down down correct
FRBA.US First Bank 20251128 0 16.02 16.02 15.61 15.715 18156 15.6322 down down correct
FRHC.US Freedom Holding Corp 20251128 0 131.59 133.565 131.55 131.9 30700 131.9 up up correct
FRME.US First Merchants Corporation 20251128 0 37.08 37.305 36.6 36.84 105656 36.1465 down down correct
FROG.US JFrog Ltd 20251128 0 61.09 62 60.68 60.98 467200 60.98 down down correct
FROPX.US FROPX 20251128 0 16.28 16.28 16.28 16.28 0 15.672
FRPH.US FRP Holdings Inc 20251128 0 23.05 23.34 22.89 23.31 29284 23.31 up up correct
FRPT.US Freshpet Inc 20251128 0 56.47 57.54 56.305 57.16 243060 57.16 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251128 0 12.06 12.185 12.04 12.14 1709340 12.14 up up correct
FRST.US Primis Financial Corp 20251128 0 11.25 11.305 11.19 11.23 21069 11.1498 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251128 0 2.21 2.21 2.15 2.17 1636 6.51 down down correct
FSBC.US Five Star Bancorp 20251128 0 34.9 35.3 34.24 34.49 58098 34.2724 down up incorrect
FSBW.US FS Bancorp Inc 20251128 0 40.68 41.15 40.65 40.95 11863 40.6745 up up correct
FSEA.US First Seacoast Bancorp 20251128 0 11.79 11.82 11.77 11.82 2500 11.82 up down incorrect
FSFG.US First Savings Financial Group Inc 20251128 0 31.12 31.16 31.0225 31.16 3741 31.0088 up up correct
FSLR.US First Solar Inc 20251128 0 274.08 276.14 270.51 272.92 1091090 272.92 down down correct
FSTR.US L.B. Foster Company 20251128 0 27.21 27.365 26.4126 26.98 16043 26.98 down up incorrect
FSV.US FirstService Corporation 20251128 0 153.07 156.98 152.91 156.85 196756 156.5733 up up correct
FTCI.US FTC Solar Inc 20251128 0 9.22 9.7 9.16 9.43 97408 9.43 up down incorrect
FTDR.US Frontdoor Inc 20251128 0 53.84 54.48 53.71 53.93 348929 53.93 up up correct
FTEK.US Fuel Tech Inc 20251128 0 1.81 1.85 1.8 1.8 25114 1.8 down down correct
FTFT.US Future FinTech Group Inc 20251128 0 1.3 1.3 1.17 1.18 5825 4.72 down down correct
FTHM.US Fathom Holdings Inc 20251128 0 1.25 1.32 1.25 1.29 31980 1.29 up up correct
FTNT.US Fortinet Inc 20251128 0 80.67 81.355 80.355 81.13 2198570 81.13 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251128 0 8.67 8.67 8.65 8.65 23500 8.551 down down correct
FULC.US Fulcrum Therapeutics Inc 20251128 0 11.33 11.46 10.5 10.94 409300 10.94 down down correct
FULT.US Fulton Financial Corporation 20251128 0 18.3 18.345 18.1 18.15 734067 17.9749 down down correct
FULTP.US Fulton Financial Corporation 20251128 0 19.42 19.42 19.42 19.42 600 19.0955
FUNC.US First United Corporation 20251128 0 38.1 38.21 37.82 38.18 9835 37.9285 up down incorrect
FUND.US Sprott Focus Trust Inc 20251128 0 8.47 8.53 8.47 8.52 8700 8.3374 up down incorrect
FUSB.US First US Bancshares Inc 20251128 0 13.44 13.73 13.44 13.5 1536 13.4339 up down incorrect
FUTU.US Futu Holdings Limited 20251128 0 170.26 170.5 167 169.66 622583 169.66 down down correct
FVCB.US FVCBankcorp Inc 20251128 0 12.8 12.8 12.57 12.71 11709 12.6588 down down correct
FWONA.US Formula One Group 20251128 0 86.93 88.27 86.33 87.88 56200 87.88 up up correct
FWONK.US Formula One Group 20251128 0 96.26 96.55 94.67 95.98 658200 95.98 down down correct
FWRD.US Forward Air Corporation 20251128 0 23 23.1 22.435 22.97 284972 22.97 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251128 0 18.46 18.6 18.11 18.56 422660 18.56 up up correct
FXNC.US First National Corporation 20251128 0 24.305 24.7 24.305 24.5 7324 24.3472 up up correct
FYBR.US Frontier Communications Parent Inc 20251128 0 37.93 37.95 37.88 37.92 831075 37.92 down down correct
GABC.US German American Bancorp Inc 20251128 0 39.87 40.2 39.59 39.7 59366 39.4209 down up incorrect
GAIA.US Gaia Inc 20251128 0 3.85 3.8884 3.785 3.85 22955 3.85
GAIN.US Gladstone Investment Corporation 20251128 0 14.03 14.03 13.93 14.02 82700 13.7789 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251128 0 25.2 25.2 25.05 25.05 5237 25.05 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251128 0 23.9 23.9 23.9 23.9 500 23.9
GALT.US Galectin Therapeutics Inc 20251128 0 5.79 5.85 5.6 5.73 101400 5.73 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251128 0 5.43 5.685 5.43 5.67 660216 5.67 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251128 0 0.491 0.54 0.491 0.538 1424200 0.538 up up correct
GANX.US Gain Therapeutics Inc 20251128 0 3.2 3.6487 3.15 3.5 1423770 3.5 up up correct
GASS.US StealthGas Inc 20251128 0 6.84 6.95 6.7527 6.86 100137 6.86 up up correct
GBCI.US Glacier Bancorp Inc 20251128 0 42.59 42.88 42.16 42.3 287600 41.975 down down correct
GBDC.US Golub Capital BDC Inc 20251128 0 13.99 14.1 13.99 14.09 410981 13.7036 up up correct
GBIO.US Generation Bio Co 20251128 0 5.23 5.395 5.23 5.33 7655 5.33 up up correct
GBLI.US Global Indemnity Group LLC 20251128 0 28.03 28.28 28.02 28.02 2400 27.6672 down down correct
GBNY.US Generations Bancorp NY Inc 20251128 0 17.5 17.548 17.45 17.45 3500 17.45 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20251128 0 0.045 0.0542 0.045 0.054 2529 0.054 up up correct
GCBC.US Greene County Bancorp Inc 20251128 0 22.85 22.875 22.385 22.8 3790 22.7033 down down correct
GCMG.US GCM Grosvenor Inc 20251128 0 10.92 11.04 10.905 10.98 422200 10.7475 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251128 0 22.73 22.73 22.73 22.73 0 22.433
GDEN.US Golden Entertainment Inc 20251128 0 29.93 30.05 29.42 30.02 79883 29.7486 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251128 0 18.28 18.28 17.21 17.21 1515 17.21 down down correct
GDEVW.US Nexters Inc. Warrant 20251128 0 0.0191 0.02 0.0177 0.0178 10619 0.0178 down down correct
GDRX.US GoodRx Holdings Inc 20251128 0 2.83 2.87 2.81 2.81 1196850 2.81 down down correct
GDS.US GDS Holdings Limited 20251128 0 34.12 34.3 33.39 33.97 1059190 33.97 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251128 0 8.75 8.77 8.62 8.76 350576 8.76 up up correct
GECC.US Great Elm Capital Corporation 20251128 0 7.7 7.8 7.64 7.72 43125 7.35 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251128 0 25.2 25.2 25.2 25.2 100 24.8305
GEG.US Great Elm Group Inc 20251128 0 2.56 2.59 2.55 2.59 11500 2.59 up up correct
GENC.US Gencor Industries Inc 20251128 0 13.5 13.5 13.075 13.41 11193 13.41 down up incorrect
GEOS.US Geospace Technologies Corporation 20251128 0 11.69 13.29 11.68 13.17 297046 13.17 up up correct
GERN.US Geron Corporation 20251128 0 1.2 1.2059 1.17 1.18 4207370 1.18 down down correct
GEVO.US Gevo Inc 20251128 0 2.09 2.15 2.06 2.14 1282600 2.14 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251128 0 0.8 0.894 0.8 0.888 501800 0.888 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251128 0 0.149 0.149 0.149 0.149 800 0.149
GFS.US GlobalFoundries Inc. Ordinary Shares 20251128 0 35.27 35.85 35.1 35.84 1313980 35.84 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251128 0 51.41 54.77 51.41 53.57 1672700 52.9688 up up correct
GH.US Guardant Health Inc 20251128 0 108.81 108.81 106.48 108.42 694484 108.42 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251128 0 14.97 15.5 14.8584 15.16 177694 15.16 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251128 0 11.86 11.88 11.86 11.88 24267 11.88 up down incorrect
GIGGU.US GigCapital4 Inc 20251128 0 10.58 10.58 10.58 10.58 100 10.58
GIGGW.US GigCapital4 Inc 20251128 0 0.4918 0.4918 0.415 0.43 49778 0.43 down up incorrect
GIGM.US GigaMedia Limited 20251128 0 1.48 1.5 1.48 1.5 292 1.5 up up correct
GIII.US G 20251128 0 29.5 29.83 28.99 29.15 160210 29.0572 down down correct
GILD.US Gilead Sciences Inc 20251128 0 127.1 127.8 124.9 125.84 3063630 125.0143 down down correct
GILT.US Gilat Satellite Networks Ltd 20251128 0 11.55 11.68 11.43 11.64 227300 11.64 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251128 0 0.93 0.9551 0.92 0.92 16715 0.92 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251128 0 0.0621 0.0621 0.0552 0.0552 4524 0.0552 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251128 0 24.55 24.55 24.55 24.55 0 24.23
GLAD.US Gladstone Capital Corporation 20251128 0 21.0891 21.3498 21.0891 21.23 90574 20.7563 up up correct
GLBE.US Global 20251128 0 39.98 40.78 39.82 40.42 1512460 40.42 up up correct
GLBS.US Globus Maritime Limited 20251128 0 1.38 1.4 1.33 1.36 616900 1.36 down down correct
GLBZ.US Glen Burnie Bancorp 20251128 0 4.25 4.375 4.25 4.375 1208 4.375 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251128 0 12.74 12.8199 12.6501 12.77 211042 12.77 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251128 0 0.8961 0.946 0.884 0.9399 101657 0.9399 up up correct
GLNG.US Golar LNG Limited 20251128 0 36.87 37.24 36.59 36.95 526146 36.95 up up correct
GLPG.US Galapagos NV 20251128 0 31 31.51 31 31.32 40975 31.32 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251128 0 43.49 43.73 43.42 43.53 1426980 42.7361 up up correct
GLRE.US Greenlight Capital Re Ltd 20251128 0 13.11 13.23 13.08 13.21 52068 13.21 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251128 0 24.08 24.08 24.08 24.08 0 23.766
GLSI.US Greenwich LifeSciences Inc 20251128 0 8.47 8.9499 8.47 8.73 50716 8.73 up up correct
GLTO.US Galecto Inc 20251128 0 17.73 18.07 16.86 17.78 150623 17.78 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251128 0 16.1 16.24 15.68 16.17 592226 16.17 up up correct
GMBL.US Esports Entertainment Group Inc 20251128 0 0.295 0.295 0.295 0.295 0 0.295
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251128 0 0.07 0.07 0.07 0.07 0 0.07
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251128 0 23.48 23.48 23.48 23.48 0 23.174
GNFT.US Genfit SA 20251128 0 4.7 5.35 4.7 5.3 2027 5.3 up up correct
GNLN.US Greenlane Holdings Inc 20251128 0 3.155 3.34 3.06 3.32 17600 3.32 up up correct
GNPX.US Genprex Inc 20251128 0 2.95 3.01 2.91 2.96 74721 2.96 up up correct
GNSS.US Genasys Inc 20251128 0 2.21 2.26 2.2 2.23 45151 2.23 up up correct
GNTX.US Gentex Corporation 20251128 0 22.98 23.015 22.78 22.83 1084170 22.7181 down down correct
GO.US Grocery Outlet Holding Corp 20251128 0 10.97 11.14 10.851 11.13 955400 11.13 up up correct
GOCO.US GoHealth Inc 20251128 0 2.92 3.05 2.8816 3 37717 3 up up correct
GOGO.US Gogo Inc 20251128 0 7.1 7.18 7.015 7.15 652526 7.15 up up correct
GOOD.US Gladstone Commercial Corporation 20251128 0 11.03 11.08 10.995 11.06 196175 10.7696 up up correct
GOODN.US Gladstone Commercial Corporation 20251128 0 21.41 21.69 21.36 21.68 14800 21.2946 up up correct
GOOG.US Alphabet Inc 20251128 0 323.43 326.88 316.94 320.12 19695800 319.9113 down down correct
GOOGL.US Alphabet Inc 20251128 0 323.365 326.85 316.79 320.18 26003000 319.9707 down down correct
GOSS.US Gossamer Bio Inc 20251128 0 3.325 3.4 3.25 3.34 1137300 3.34 up down incorrect
GOVX.US GeoVax Labs Inc 20251128 0 0.446 0.451 0.406 0.411 10308 10.275 down up incorrect
GP.US GreenPower Motor Company Inc 20251128 0 0.99 1.03 0.931 1.02 34200 1.02 up down incorrect
GPRE.US Green Plains Inc 20251128 0 9.93 10.445 9.81 10.33 1001820 10.33 up up correct
GPRO.US GoPro Inc 20251128 0 1.64 1.6493 1.6005 1.63 1159370 1.63 down down correct
GRBK.US Green Brick Partners Inc 20251128 0 68.25 68.54 67.56 67.88 97600 67.88 down down correct
GREE.US Greenidge Generation Holdings Inc 20251128 0 1.58 1.62 1.5 1.56 282500 1.56 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251128 0 15.04 15.5 15.04 15.5 500 15.1223 up down incorrect
GRFS.US Grifols S.A 20251128 0 8.85 8.9 8.8 8.85 195858 8.85
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251128 0 25.2 25.2 25.2 25.2 0 24.8711
GRIN.US Grindrod Shipping Holdings Ltd 20251128 0 27.33 27.44 27.33 27.42 1100 27.4025 up down incorrect
GRMN.US Garmin Ltd 20251128 0 194.76 196.13 194.08 195.32 393400 194.4861 up down incorrect
GRNQ.US Greenpro Capital Corp 20251128 0 1.65 1.68 1.56 1.56 36231 1.56 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20251128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251128 0 2.4933 2.545 2.431 2.435 43200 2.414 down down correct
GRPN.US Groupon Inc 20251128 0 16.95 17.14 16.7 16.91 596000 16.91 down down correct
GRTX.US Galera Therapeutics Inc 20251128 0 0.0211 0.0241 0.0211 0.0215 16040 0.0215 up up correct
GRVY.US Gravity Co. Ltd 20251128 0 57.51 57.55 57.185 57.46 4204 57.46 down down correct
GRWG.US GrowGeneration Corp 20251128 0 1.56 1.58 1.54 1.55 123057 1.55 down down correct
GSBC.US Great Southern Bancorp Inc 20251128 0 60.25 60.2593 59.87 60.16 26784 59.7469 down down correct
GSHD.US Goosehead Insurance Inc 20251128 0 71.72 72.48 71.185 71.55 98278 71.55 down down correct
GSIT.US GSI Technology Inc 20251128 0 6.31 6.675 6.2704 6.36 497244 6.36 up up correct
GSM.US Ferroglobe PLC 20251128 0 4.22 4.45 4.17 4.43 1184730 4.4167 up up correct
GSRDX.US GSRDX 20251128 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251128 0 7.4 7.4 7.4 7.4 0 7.2645
GSRHX.US GSRHX 20251128 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251128 0 7.42 7.42 7.42 7.42 0 7.2756
GSRQX.US GSRQX 20251128 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251128 0 8.5 8.73 8.44 8.66 4103100 8.66 up up correct
GTBP.US GT Biopharma Inc 20251128 0 0.797 0.819 0.771 0.79 258300 0.79 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251128 0 1.06 1.094 1.06 1.07 73100 1.07 up up correct
GTIM.US Good Times Restaurants Inc 20251128 0 1.25 1.295 1.25 1.29 3012 1.29 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20251128 0 40.685 41.41 40.32 41.06 2374000 41.06 up down incorrect
GTX.US Garrett Motion Inc 20251128 0 16.63 16.77 16.51 16.53 1219200 16.3854 down down correct
GWRS.US Global Water Resources Inc 20251128 0 8.62 8.65 8.54 8.57 25654 8.4975 down down correct
GYRO.US Gyrodyne LLC 20251128 0 9.5 9.5 9.5 9.5 100 9.5
HAFC.US Hanmi Financial Corporation 20251128 0 27.88 28.065 27.53 27.62 72687 27.3447 down down correct
HAIN.US The Hain Celestial Group Inc 20251128 0 1.1 1.12 1.07 1.1 996988 1.1
HALL.US Hallmark Financial Services Inc 20251128 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251128 0 72.54 72.78 70.49 71.4 1090700 71.4 down down correct
HAS.US Hasbro Inc 20251128 0 82.59 82.9 82.5 82.6 1023800 82.0344 up up correct
HBAN.US Huntington Bancshares Incorporated 20251128 0 16.32 16.35 16.19 16.3 14181400 16.1577 down down correct
HBANM.US Huntington Bancshares Incorporated 20251128 0 22.42 22.5 22.206 22.25 7800 21.9053 down down correct
HBANP.US Huntington Bancshares Incorporated 20251128 0 17.31 17.4199 17.2 17.21 44397 16.9298 down down correct
HBCP.US Home Bancorp Inc 20251128 0 55.41 55.79 55.37 55.47 7673 55.1972 up up correct
HBIO.US Harvard Bioscience Inc 20251128 0 0.745 0.7871 0.7422 0.761 700073 0.761 up down incorrect
HBNC.US Horizon Bancorp Inc 20251128 0 17.18 17.285 17.08 17.14 177136 16.9783 down up incorrect
HBT.US HBT Financial Inc 20251128 0 24.19 24.385 23.79 24.2 19600 24.0114 up up correct
HCAT.US Health Catalyst Inc 20251128 0 2.92 3.025 2.92 2.99 386501 2.99 up up correct
HCKT.US The Hackett Group Inc 20251128 0 18.41 18.49 18.33 18.47 223581 18.3588 up up correct
HCM.US HUTCHMED (China) Limited 20251128 0 14.55 14.63 14.39 14.42 18532 14.42 down down correct
HCSG.US Healthcare Services Group Inc 20251128 0 18.84 18.895 18.64 18.78 236240 18.78 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251128 0 2.31 2.34 2.24 2.24 1578 134.4 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251128 0 2.19 2.215 1.96 2.12 50012 2.12 down down correct
HDSN.US Hudson Technologies Inc 20251128 0 6.86 6.9075 6.73 6.8 103200 6.8 down up incorrect
HELE.US Helen of Troy Limited 20251128 0 18.95 19.02 18.45 18.95 289043 18.95
HEPS.US D 20251128 0 2.31 2.375 2.25 2.35 127516 2.35 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251128 0 15.9 16.1 15.9 15.99 12500 15.8716 up up correct
HFFG.US HF Foods Group Inc 20251128 0 2.54 2.55 2.395 2.51 116805 2.51 down down correct
HFWA.US Heritage Financial Corporation 20251128 0 24.16 24.36 23.85 23.94 160136 23.7189 down down correct
HGBL.US Heritage Global Inc 20251128 0 1.35 1.39 1.33 1.35 19800 1.35
HIFS.US Hingham Institution for Savings 20251128 0 296.05 296.05 282.25 292.91 36948 291.4762 down down correct
HIHO.US Highway Holdings Limited 20251128 0 1.1551 1.1551 1.12 1.13 23941 1.13 down down correct
HIMX.US Himax Technologies Inc 20251128 0 7.46 7.625 7.45 7.56 760034 7.56 up up correct
HITI.US High Tide Inc. Common Shares 20251128 0 2.68 2.68 2.6 2.61 201086 2.61 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251128 0 3.32 3.555 3.26 3.36 17661400 3.36 up up correct
HLIT.US Harmonic Inc 20251128 0 9.58 9.6 9.475 9.56 365159 9.56 down down correct
HLMN.US Hillman Solutions Corp 20251128 0 8.87 8.87 8.735 8.75 349741 8.75 down down correct
HLNE.US Hamilton Lane Incorporated 20251128 0 123.66 124.9 121.901 123.935 226691 123.4345 up up correct
HNNA.US Hennessy Advisors Inc 20251128 0 10.295 10.3014 10.115 10.115 841 9.9645 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251128 0 25.04 25.04 25.04 25.04 400 24.7348
HNRG.US Hallador Energy Company 20251128 0 20.03 20.4 19.89 20.39 176503 20.39 up up correct
HNST.US The Honest Company Inc 20251128 0 2.7 2.74 2.66 2.69 1199770 2.69 down down correct
HOFT.US Hooker Furniture Corporation 20251128 0 10.86 10.87 10.73 10.73 6191 10.6145 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251128 0 0.44 0.44 0.44 0.44 7 0.44
HOLX.US Hologic Inc 20251128 0 74.75 75.03 74.75 74.97 1030030 74.97 up up correct
HON.US Honeywell International Inc 20251128 0 190 192.4 189.6 192.19 1644100 191.2405 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251128 0 128.075 129.95 127.15 128.49 12783400 128.49 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20251128 0 0.891 0.905 0.891 0.891 2600 0.891
HOPE.US Hope Bancorp Inc 20251128 0 10.68 10.7 10.56 10.62 414837 10.5017 down down correct
HOTH.US Hoth Therapeutics Inc 20251128 0 1.2 1.23 1.19 1.21 46900 1.21 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20251128 0 0.9769 1.02 0.968 1 170254 1 up up correct
HPK.US HighPeak Energy Inc 20251128 0 6.52 6.755 6.455 6.71 464000 6.67 up up correct
HQI.US HireQuest Inc 20251128 0 8.75 8.84 7.61 8.69 82900 8.5856 down down correct
HQY.US HealthEquity Inc 20251128 0 105.46 105.66 104.5 105.18 271070 105.18 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251128 0 35.56 35.56 35.14 35.29 256400 35.29 down down correct
HROW.US Harrow Health Inc 20251128 0 41.67 42.44 41.3 41.78 290500 41.78 up down incorrect
HRTX.US Heron Therapeutics Inc 20251128 0 1.12 1.17 1.11 1.16 770761 1.16 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20251128 0 6.69 6.6998 6.65 6.68 229812 6.3545 down down correct
HSDT.US Helius Medical Technologies Inc 20251128 0 4.05 4.24 3.91 4.15 1132900 4.15 up up correct
HSIC.US Henry Schein Inc 20251128 0 75.14 75.51 74.57 74.57 453727 74.57 down down correct
HSII.US Heidrick & Struggles International Inc 20251128 0 58.86 58.92 58.86 58.87 193754 58.87 up up correct
HST.US Host Hotels & Resorts Inc 20251128 0 17.72 17.87 17.58 17.63 4331500 17.2926 down down correct
HSTM.US HealthStream Inc 20251128 0 25.48 25.48 24.92 25.15 139271 25.15 down down correct
HTBK.US Heritage Commerce Corp 20251128 0 11 11.02 10.87 10.89 140916 10.7847 down down correct
HTHT.US Huazhu Group Limited 20251128 0 46.56 46.7 45.97 46.1 562345 46.1 down down correct
HTLD.US Heartland Express Inc 20251128 0 7.94 7.94 7.805 7.86 163154 7.843 down down correct
HTOO.US Fusion Fuel Green PLC 20251128 0 3.4 3.62 3.33 3.46 24100 3.46 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20251128 0 0.0077 0.008 0.0076 0.008 2134 0.008 up up correct
HUBG.US Hub Group Inc 20251128 0 38.5 38.93 38.38 38.57 235887 38.4484 up up correct
HUDI.US Huadi International Group Co. Ltd 20251128 0 1.29 1.335 1.29 1.335 4495 1.335 up up correct
HUIZ.US Huize Holding Limited 20251128 0 3.37 3.37 3.37 3.37 1200 3.37
HUMA.US Humacyte Inc 20251128 0 1.34 1.38 1.32 1.35 2268830 1.35 up up correct
HUMAW.US Humacyte Inc 20251128 0 0.1358 0.1499 0.1309 0.1358 5284 0.1358
HURC.US Hurco Companies Inc 20251128 0 16.99 16.99 16.115 16.2 33913 16.2 down down correct
HURN.US Huron Consulting Group Inc 20251128 0 165.69 165.96 163.38 164.61 46699 164.61 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251128 0 43.52 45.47 42.92 45 3162490 45 up up correct
HWBK.US Hawthorn Bancshares Inc 20251128 0 33.64 34 33.55 34 6026 33.7993 up up correct
HWC.US Hancock Whitney Corporation 20251128 0 60.85 61.02 60.53 60.59 447800 59.7065 down down correct
HWCPZ.US HWCPZ 20251128 0 23.55 23.55 23.55 23.55 300 22.7837
HWKN.US Hawkins Inc 20251128 0 131.13 131.84 129.165 130.02 119185 129.8486 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251128 0 11.33 11.33 11.33 11.33 0 11.33
HYFM.US Hydrofarm Holdings Group Inc 20251128 0 1.79 1.88 1.7 1.84 14200 1.84 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251128 0 10.67 11.85 10.66 11.7 1622400 11.7 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251128 0 13.13 13.17 12.97 13.12 240002 13.12 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251128 0 10.28 10.28 10.27 10.28 313216 10.28
IBCP.US Independent Bank Corporation 20251128 0 32.69 32.8675 32.35 32.65 89760 32.8973 down down correct
IBEX.US IBEX Limited 20251128 0 35.07 35.24 35.03 35.19 20784 35.19 up up correct
IBKR.US Interactive Brokers Group Inc 20251128 0 65 65.28 64.41 65.02 2725000 64.8703 up up correct
IBOC.US International Bancshares Corporation 20251128 0 66.79 66.79 65.97 66.48 137624 65.8097 down down correct
IBRX.US ImmunityBio Inc 20251128 0 2.295 2.45 2.25 2.36 21337600 2.36 up up correct
ICCC.US ImmuCell Corporation 20251128 0 4.89 5 4.83 4.84 7242 4.84 down up incorrect
ICCM.US Icecure Medical 20251128 0 0.7047 0.7299 0.7047 0.7218 214269 0.7218 up up correct
ICFI.US ICF International Inc 20251128 0 78.82 79.178 77.8 78.04 104561 77.912 down down correct
ICHR.US Ichor Holdings Ltd 20251128 0 16.6 16.96 16.6 16.8 236794 16.8 up up correct
ICLR.US ICON Public Limited Company 20251128 0 182.64 186.57 181.77 185 671417 185 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251128 0 2.99 3.06 2.96 3.05 98500 2.91 up up correct
ICUI.US ICU Medical Inc 20251128 0 149.14 149.69 147.37 148.44 103761 148.44 down up incorrect
IDCC.US InterDigital Inc 20251128 0 363.98 363.98 354 357.75 133727 356.9526 down up incorrect
IDN.US Intellicheck Inc 20251128 0 6.17 6.39 6.16 6.33 113288 6.33 up up correct
IDXX.US IDEXX Laboratories Inc 20251128 0 756.02 757.235 748 752.88 208980 752.88 down down correct
IDYA.US IDEAYA Biosciences Inc 20251128 0 36.12 36.18 35.205 35.62 617400 35.62 down down correct
IEP.US Icahn Enterprises L.P 20251128 0 8 8.18 7.97 8.12 781000 8.12 up up correct
IESC.US IES Holdings Inc 20251128 0 425.72 428.04 413.9 418.57 101354 418.57 down down correct
IFBD.US Infobird Co. Ltd 20251128 0 0.91 0.989 0.91 0.9389 4407 0.9389 up up correct
IFMK.US iFresh Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 4540 0.0001
IFRX.US InflaRx N.V 20251128 0 1.19 1.28 1.19 1.26 611400 1.26 up up correct
IGIC.US International General Insurance Holdings Ltd 20251128 0 24.09 24.09 23.8 24.05 51844 24.0019 down down correct
IHRT.US iHeartMedia Inc 20251128 0 3.84 3.94 3.82 3.93 296769 3.93 up down incorrect
III.US Information Services Group Inc 20251128 0 5.35 5.39 5.31 5.38 122678 5.338 up up correct
IIIV.US i3 Verticals Inc 20251128 0 23.73 23.98 23.56 23.67 145391 23.67 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251128 0 1.03 1.12 1.025 1.085 137587 1.085 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251128 0 0.285 0.34 0.285 0.34 19500 0.34 up up correct
IKT.US Inhibikase Therapeutics Inc 20251128 0 1.56 1.605 1.52 1.52 253995 1.52 down down correct
ILMN.US Illumina Inc 20251128 0 130 131.48 129.27 131.45 965700 131.45 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20251128 0 5.5 5.56 5.47 5.54 191649 5.4904 up down incorrect
IMAB.US I 20251128 0 3.88 4.04 3.83 3.84 266387 3.84 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251128 0 9.91 9.91 9.91 9.91 0 9.91
IMCC.US IM Cannabis Corp 20251128 0 1.8 1.84 1.71 1.82 52751 1.82 up up correct
IMCR.US Immunocore Holdings plc 20251128 0 40 40.53 39.13 39.5 133880 39.5 down down correct
IMKTA.US Ingles Markets Incorporated 20251128 0 77.86 78 76.225 76.92 62832 76.7357 down up incorrect
IMMP.US Immutep Limited 20251128 0 1.92 2.08 1.92 2.03 161155 2.03 up down incorrect
IMMR.US Immersion Corporation 20251128 0 7.05 7.235 6.905 7.11 459095 7.0287 up up correct
IMNM.US Immunome Inc 20251128 0 18.75 18.96 18.225 18.42 328600 18.42 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251128 0 26.86 27.33 26.86 27.33 5300 27.33 up up correct
IMRA.US IMARA Inc 20251128 0 20.19 20.19 19.214 19.3979 9150 17.1872 down down correct
IMRN.US Immuron Limited 20251128 0 1.69 1.76 1.63 1.71 7980 1.71 up up correct
IMRX.US Immuneering Corporation 20251128 0 7.41 7.76 7.37 7.66 682636 7.66 up up correct
IMTE.US Integrated Media Technology Limited 20251128 0 0.7 0.722 0.69 0.708 32400 0.708 up up correct
IMTX.US Immatics N.V 20251128 0 10.62 11 10.33 10.69 757986 10.69 up up correct
IMUX.US Immunic Inc 20251128 0 0.69 0.715 0.686 0.712 943100 0.712 up up correct
IMVT.US Immunovant Inc 20251128 0 24 24.42 23.8 24.15 523900 24.15 up up correct
IMXI.US International Money Express Inc 20251128 0 15.19 15.24 15.16 15.24 113377 15.24 up up correct
INAB.US IN8bio Inc. Common Stock 20251128 0 1.98 2.04 1.98 1.98 19420 1.98
INBK.US First Internet Bancorp 20251128 0 18.505 19.17 18.505 19.05 36855 18.9936 up up correct
INBKZ.US INBKZ 20251128 0 24.37 24.68 24.37 24.6 400 24.098 up up correct
INBX.US Inhibrx Inc 20251128 0 84.61 86.225 81 84.12 123600 84.12 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251128 0 1.3377 1.3377 1.3377 1.3377 2323 1.3377
INCY.US Incyte Corporation 20251128 0 106.45 106.99 103.85 104.46 932378 104.46 down down correct
INDB.US Independent Bank Corp 20251128 0 72.8 72.8 71.825 72.05 111829 71.4883 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251128 0 3.51 3.6 3.48 3.56 1547300 3.56 up up correct
INDP.US Indaptus Therapeutics Inc 20251128 0 2.44 2.44 2.15 2.23 49100 2.23 down down correct
INGN.US Inogen Inc 20251128 0 7.13 7.23 7.01 7.08 70209 7.08 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251128 0 11.39 11.39 10.51 10.51 12900 10.51 down up incorrect
INM.US InMed Pharmaceuticals Inc 20251128 0 1.31 1.35 1.27 1.33 59426 1.33 up up correct
INMB.US INmune Bio Inc 20251128 0 1.68 1.75 1.6139 1.74 515565 1.74 up up correct
INMD.US InMode Ltd 20251128 0 14.06 14.285 13.96 14.25 353379 14.25 up up correct
INNV.US InnovAge Holding Corp 20251128 0 4.99 5.285 4.96 5.28 108758 5.28 up up correct
INO.US Inovio Pharmaceuticals Inc 20251128 0 2 2.07 1.97 2.06 594500 2.06 up down incorrect
INOD.US Innodata Inc 20251128 0 58.23 58.23 56.77 57.47 517795 57.47 down down correct
INOV.US Inovalon Holdings Inc 20251128 0 33.96 33.96 33.77 33.841 3800 33.841 down down correct
INSE.US Inspired Entertainment Inc 20251128 0 8.1 8.24 7.615 8.22 99700 8.22 up up correct
INSG.US Inseego Corp 20251128 0 10.66 10.98 10.66 10.93 95200 10.93 up up correct
INSM.US Insmed Incorporated 20251128 0 206.22 208.05 202.88 207.77 1052600 207.77 up up correct
INTA.US Intapp Inc. Common Stock 20251128 0 42.6 44 42.6 43.19 535300 43.19 up up correct
INTC.US Intel Corporation 20251128 0 37.4 40.59 37.34 40.56 95723600 40.56 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251128 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251128 0 29.96 29.96 29.96 29.96 1500 29.96
INTU.US Intuit Inc 20251128 0 629.13 634.924 626.495 634.08 872931 632.9143 up up correct
INTZ.US Intrusion Inc 20251128 0 1.39 1.465 1.39 1.42 31760 1.42 up up correct
INVA.US Innoviva Inc 20251128 0 21.78 21.785 21.38 21.73 360174 21.73 down down correct
INVE.US Identiv Inc 20251128 0 3.42 3.45 3.37 3.37 42632 3.37 down down correct
INVZ.US Innoviz Technologies Ltd 20251128 0 1.23 1.3 1.22 1.28 3112990 1.28 up down incorrect
INVZW.US Innoviz Technologies Ltd 20251128 0 0.03 0.0416 0.0274 0.035 36288 0.035 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20251128 0 0.767 0.776 0.7052 0.7196 613095 0.7196 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251128 0 82.59 82.95 81.67 82.73 852943 82.73 up up correct
IOSP.US Innospec Inc 20251128 0 74.43 74.94 74.085 74.76 96526 74.76 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251128 0 2.44 2.48 2.4 2.47 3445700 2.47 up up correct
IPAR.US Inter Parfums Inc 20251128 0 80.86 81.47 80.51 81.27 148073 80.4978 up down incorrect
IPDN.US Professional Diversity Network Inc 20251128 0 1.85 2 1.84 1.92 38943 1.92 up up correct
IPGP.US IPG Photonics Corporation 20251128 0 78.93 79.88 78.38 79.64 95928 79.64 up up correct
IPHA.US Innate Pharma S.A 20251128 0 1.93 1.98 1.93 1.95 11208 1.95 up up correct
IPSC.US Century Therapeutics Inc. 20251128 0 0.5468 0.5511 0.5323 0.5453 305752 0.5453 down down correct
IPW.US iPower Inc. 20251128 0 9.86 10.65 9.85 10.53 4149 10.53 up up correct
IPWR.US Ideal Power Inc 20251128 0 3.95 4.03 3.75 3.75 40700 3.75 down down correct
IQ.US iQIYI Inc 20251128 0 2.21 2.26 2.17 2.19 8855520 2.19 down down correct
IRBT.US iRobot Corporation 20251128 0 1.71 1.72 1.56 1.58 1211650 1.58 down down correct
IRDM.US Iridium Communications Inc 20251128 0 16.54 16.645 16.39 16.4 851744 16.2687 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251128 0 49.545 51.5 47.245 47.81 19588900 47.81 down down correct
IRIX.US IRIDEX Corporation 20251128 0 0.96 0.97 0.96 0.96 18632 0.96
IRMD.US IRadimed Corporation 20251128 0 93 93.43 92.055 93.22 24309 92.5597 up up correct
IROQ.US IF Bancorp Inc 20251128 0 26.07 26.07 26.07 26.07 267 26.07
IRTC.US iRhythm Technologies Inc 20251128 0 189.23 190.665 183.97 188.01 164198 188.01 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251128 0 3.92 3.93 3.4 3.5 1861720 3.5 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251128 0 0.509 0.6861 0.4002 0.4201 5150170 0.4201 down down correct
ISRG.US Intuitive Surgical Inc 20251128 0 571.41 574 568.274 573.48 1003920 573.48 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20251128 0 9.96 9.99 9.695 9.74 121781 9.74 down up incorrect
ISTR.US Investar Holding Corporation 20251128 0 24.98 24.98 24.615 24.8 12384 24.6986 down down correct
ITIC.US Investors Title Company 20251128 0 284.86 284.86 274.89 278.91 16287 269.73 down down correct
ITRI.US Itron Inc 20251128 0 99.01 99.35 98.4 99.04 423085 99.04 up down incorrect
ITRM.US Iterum Therapeutics plc 20251128 0 0.5 0.5 0.457 0.46 562300 0.46 down down correct
ITRN.US Ituran Location and Control Ltd 20251128 0 40.59 40.59 39.87 40.04 50233 39.5785 down down correct
IVA.US Inventiva S.A 20251128 0 4.28 4.455 4.21 4.25 175026 4.25 down up incorrect
IZEA.US IZEA Worldwide Inc 20251128 0 4.97 5.1 4.97 5.03 34029 5.03 up up correct
JACK.US Jack in the Box Inc 20251128 0 19.13 19.96 19.02 19.71 448376 19.71 up up correct
JAGX.US Jaguar Health Inc 20251128 0 1.34 1.36 1.32 1.35 50300 1.35 up up correct
JAKK.US JAKKS Pacific Inc 20251128 0 16.77 16.77 15.32 16.43 62512 16.2447 down down correct
JAMF.US Jamf Holding Corp 20251128 0 12.91 12.935 12.91 12.93 1027370 12.93 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251128 0 34.67 35.25 33.65 34.09 675700 34.09 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251128 0 176.53 177.7 175.06 176.53 330900 176.53
JBHT.US J.B. Hunt Transport Services Inc 20251128 0 174.01 175.175 173 173.96 339699 173.6125 down down correct
JBLU.US JetBlue Airways Corporation 20251128 0 4.52 4.6 4.5118 4.57 7969380 4.57 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251128 0 72.81 73.33 71.83 72.63 47029 71.63 down down correct
JD.US JD.com Inc 20251128 0 29.85 29.99 29.735 29.83 6417200 29.83 down down correct
JFIN.US Jiayin Group Inc 20251128 0 7.12 7.39 6.89 7.13 95157 7.13 up up correct
JFU.US 9F Inc 20251128 0 4.93 4.9395 4.8 4.865 6221 4.865 down down correct
JG.US Aurora Mobile Limited 20251128 0 6.4 6.6 6.4 6.43 3595 6.43 up up correct
JJSF.US J & J Snack Foods Corp 20251128 0 92.27 93.78 92.015 92.35 160913 91.572 up up correct
JKHY.US Jack Henry & Associates Inc 20251128 0 174.42 175 173.85 174.48 404200 173.2693 up down incorrect
JOUT.US Johnson Outdoors Inc 20251128 0 40.9 43 40.55 40.99 48194 40.6857 up up correct
JPM.US PM 20251128 0 18.31 18.38 18.25 18.25 68927 17.9946 down down correct
JRSH.US Jerash Holdings (US) Inc 20251128 0 3.1474 3.1474 3.035 3.08 176114 3.032 down up incorrect
JRVR.US James River Group Holdings Ltd 20251128 0 5.88 5.945 5.865 5.89 98975 5.8813 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20251128 0 19.61 19.79 19.5601 19.78 19432 19.405 up up correct
JSPR.US Jasper Therapeutics Inc 20251128 0 1.75 1.88 1.745 1.84 193100 1.84 up up correct
JVA.US Coffee Holding Co. Inc 20251128 0 3.77 3.8 3.69 3.72 17052 3.6234 down down correct
JWEL.US Jowell Global Ltd 20251128 0 2.33 2.37 2.29 2.37 8200 2.37 up up correct
JYNT.US The Joint Corp 20251128 0 8.42 8.52 8.39 8.42 71479 8.42
JZXN.US Jiuzi Holdings Inc 20251128 0 0.181 0.195 0.181 0.19 11003 7.6 up up correct
KALA.US Kala Pharmaceuticals Inc 20251128 0 0.9558 1.0099 0.8477 0.9661 4043930 0.9661 up up correct
KALU.US Kaiser Aluminum Corporation 20251128 0 95.6 96.505 95.29 96.05 65249 95.4863 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20251128 0 14.11 14.51 14.025 14.47 719084 14.47 up down incorrect
KARO.US Karooooo Ltd 20251128 0 45.34 45.711 44.8 45.03 16983 45.03 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251128 0 0.462 0.5044 0.4612 0.5044 13637 0.5044 up up correct
KBNT.US Kubient Inc 20251128 0 0.0003 0.0003 0.0003 0.0003 396 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251128 0 12.47 12.58 12.27 12.36 758700 12.36 down down correct
KDP.US Keurig Dr Pepper Inc 20251128 0 27.68 27.96 27.63 27.9 6348300 27.6709 up up correct
KE.US Kimball Electronics Inc 20251128 0 28.86 29.07 28.38 28.9 75457 28.9 up up correct
KELYA.US Kelly Services Inc 20251128 0 8.6 8.71 8.56 8.64 225558 8.5707 up up correct
KELYB.US Kelly Services Inc 20251128 0 8.8 8.8 8.8 8.8 0 8.76
KEQU.US Kewaunee Scientific Corporation 20251128 0 38.5 39.22 37.215 37.215 2928 37.215 down down correct
KFFB.US Kentucky First Federal Bancorp 20251128 0 4.2 4.2 4.2 4.2 363 4.2
KFRC.US Kforce Inc 20251128 0 29.92 30.01 29.27 29.4 71700 28.5973 down down correct
KHC.US The Kraft Heinz Company 20251128 0 25.18 25.56 25.13 25.51 6295200 25.0889 up down incorrect
KIDS.US OrthoPediatrics Corp 20251128 0 18.55 18.68 18.295 18.49 100261 18.49 down up incorrect
KINS.US Kingstone Companies Inc 20251128 0 15.24 15.325 15.18 15.22 52544 15.1731 down down correct
KLAC.US KLA Corporation 20251128 0 1168.89 1175.98 1151 1175.47 389300 1173.9446 up up correct
KLDO.US Kaleido Biosciences Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 49945 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251128 0 45.11 45.26 44.44 45.11 398568 44.9079
KLTR.US Kaltura Inc. Common Stock 20251128 0 1.42 1.48 1.41 1.47 203722 1.47 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20251128 0 1.62 1.67 1.62 1.66 43775 1.66 up up correct
KMDA.US Kamada Ltd 20251128 0 6.82 6.82 6.69 6.7 41793 6.7 down down correct
KNDI.US Kandi Technologies Group Inc 20251128 0 0.943 0.95 0.943 0.95 76261 0.95 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251128 0 42.5 42.89 42.02 42.52 147753 42.52 up up correct
KNSL.US Kinsale Capital Group Inc 20251128 0 379.97 387.49 379.97 384.9 90600 384.6421 up up correct
KOD.US Kodiak Sciences Inc 20251128 0 22.5 23.29 22.25 22.98 266387 22.98 up up correct
KOPN.US Kopin Corporation 20251128 0 2.38 2.44 2.37 2.44 1877690 2.44 up up correct
KOSS.US Koss Corporation 20251128 0 4.79 5.06 4.79 5.06 25000 5.06 up up correct
KPLT.US Katapult Holdings Inc 20251128 0 6.18 6.49 5.98 6.2 34574 6.2 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251128 0 1.91 1.99 1.9 1.98 40800 1.98 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251128 0 5.46 5.705 5.46 5.62 45688 5.62 up down incorrect
KRKR.US 36Kr Holdings Inc 20251128 0 4.8201 4.8201 4.8201 4.8201 373 4.8201
KRMD.US Repro Med Systems Inc 20251128 0 5.845 5.95 5.665 5.92 245826 5.92 up up correct
KRNT.US Kornit Digital Ltd 20251128 0 13.2 13.46 13.17 13.33 313433 13.33 up up correct
KRNY.US Kearny Financial Corp 20251128 0 6.91 6.91 6.84 6.87 89110 6.7783 down down correct
KROS.US Keros Therapeutics Inc 20251128 0 17.71 17.74 17.4 17.48 660545 17.48 down down correct
KRT.US Karat Packaging Inc 20251128 0 22.3 22.395 22 22.04 74200 21.6541 down down correct
KRUS.US Kura Sushi USA Inc 20251128 0 49.53 49.78 48.17 49.13 193667 49.13 down down correct
KRYS.US Krystal Biotech Inc 20251128 0 219.85 219.85 215.121 218 76547 218 down up incorrect
KTCC.US Key Tronic Corporation 20251128 0 2.76 2.76 2.43 2.6 60117 2.6 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251128 0 76.23 76.4899 75.01 76.1 890882 76.1 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251128 0 1.425 2.06 1.34 1.47 166265700 1.47 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251128 0 0.08 0.08 0.0411 0.059 501259 0.059 down down correct
KURA.US Kura Oncology Inc 20251128 0 12.15 12.265 11.965 12.14 635116 12.14 down down correct
KVHI.US KVH Industries Inc 20251128 0 6.02 6.1 5.93 5.99 36047 5.99 down down correct
KXIN.US Kaixin Auto Holdings 20251128 0 0.139 0.139 0.113 0.12 202837 3.6 down down correct
KYMR.US Kymera Therapeutics Inc 20251128 0 68.08 68.195 67.09 67.88 450000 67.88 down up incorrect
KZIA.US Kazia Therapeutics Limited 20251128 0 9.86 10.83 9.75 10.55 46900 10.55 up down incorrect
KZR.US Kezar Life Sciences Inc 20251128 0 6.19 6.29 6.05 6.2 31845 6.2 up up correct
LAKE.US Lakeland Industries Inc 20251128 0 15.24 15.24 15.01 15.18 41166 15.18 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251128 0 132.99 132.99 131.815 132.39 314796 130.5182 down down correct
LAND.US Gladstone Land Corporation 20251128 0 9.28 9.325 9.21 9.31 278900 9.178 up up correct
LANDM.US Gladstone Land Corporation 20251128 0 24.87 24.9 24.87 24.892 2000 24.7882 up up correct
LANDO.US Gladstone Land Corporation 20251128 0 19.05 19.21 19 19 19900 18.6395 down down correct
LARAX.US LARAX 20251128 0 8.62 8.62 8.62 8.62 0 8.4921
LARK.US Landmark Bancorp Inc 20251128 0 29.04 29.04 29.04 29.04 2415 27.4457
LASR.US nLIGHT Inc 20251128 0 35.08 35.3 34.38 35.23 374033 35.23 up down incorrect
LAUR.US Laureate Education Inc 20251128 0 30.95 31.12 30.72 30.9 499012 30.9 down down correct
LAZR.US Luminar Technologies Inc 20251128 0 0.8 0.9192 0.8 0.9063 3409470 0.9063 up up correct
LBRDA.US Liberty Broadband Corporation 20251128 0 46.12 46.88 46.04 46.31 57029 46.31 up up correct
LBRDK.US Liberty Broadband Corporation 20251128 0 46.31 47.1063 46.115 46.29 445989 46.29 down up incorrect
LBRDP.US Liberty Broadband Corporation 20251128 0 24.5 24.5 24.38 24.38 1800 23.9443 down down correct
LBTYA.US Liberty Global plc 20251128 0 11.3 11.435 11.24 11.41 588927 11.41 up up correct
LBTYB.US Liberty Global plc 20251128 0 11.3 11.8 11.2 11.4 3400 11.4 up up correct
LBTYK.US Liberty Global plc 20251128 0 11.38 11.53 11.325 11.48 550214 11.48 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251128 0 29.75 29.85 29.75 29.85 16774 29.8192 up up correct
LCID.US Lucid Group Inc. Common Stock 20251128 0 13.52 13.73 13.33 13.63 3222000 13.63 up up correct
LCNB.US LCNB Corp 20251128 0 15.895 15.9649 15.7445 15.87 14958 15.4474 down down correct
LCRDX.US LCRDX 20251128 0 8.63 8.63 8.63 8.63 0 8.4239
LCRUX.US LCRUX 20251128 0 8.63 8.63 8.63 8.63 0 8.4411
LCUT.US Lifetime Brands Inc 20251128 0 3.5 3.82 3.49 3.81 46363 3.7624 up down incorrect
LE.US Lands' End Inc 20251128 0 15.95 15.95 15.59 15.79 56491 15.79 down down correct
LECO.US Lincoln Electric Holdings Inc 20251128 0 238.25 241.205 237.93 239.43 126075 238.6528 up up correct
LEDS.US SemiLEDs Corporation 20251128 0 2.428 2.428 1.94 2.02 91741 2.02 down down correct
LEE.US Lee Enterprises Incorporated 20251128 0 3.9 4.27 3.87 3.95 16587 3.95 up up correct
LEGH.US Legacy Housing Corporation 20251128 0 20.18 20.215 19.8 19.93 44653 19.93 down down correct
LEGN.US Legend Biotech Corporation 20251128 0 27.36 27.739 27.34 27.71 483000 27.71 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251128 0 46.15 46.15 46.15 46.15 0 45.5441
LESL.US Leslie's Inc 20251128 0 3.045 3.11 2.97 2.97 64015 2.97 down down correct
LEXX.US Lexaria Bioscience Corp 20251128 0 1.11 1.11 1.06 1.09 61500 1.09 down down correct
LEXXW.US Lexaria Bioscience Corp 20251128 0 0.0395 0.0395 0.0395 0.0395 550 0.0395
LFMD.US LifeMD Inc 20251128 0 3.86 3.935 3.79 3.83 626421 3.83 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251128 0 23.05 23.508 23.05 23.508 600 22.9479 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251128 0 6.6 6.64 6.495 6.5 711303 6.5 down down correct
LFUS.US Littelfuse Inc 20251128 0 256.55 257.83 254.93 256.02 79297 255.4693 down down correct
LFVN.US LifeVantage Corporation 20251128 0 6.79 6.97 6.79 6.87 65500 6.759 up up correct
LGHL.US Lion Group Holding Ltd 20251128 0 7.12 8.6468 6.73 7.73 44461 7.73 up up correct
LGIH.US LGI Homes Inc 20251128 0 52.68 52.68 51.52 52.02 164684 52.02 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251128 0 206.18 206.67 200.74 203.18 121900 203.18 down down correct
LGO.US Largo Resources Ltd 20251128 0 0.9227 1.0199 0.9227 0.9909 231573 0.9909 up up correct
LGVN.US Longeveron Inc 20251128 0 0.688 0.688 0.652 0.664 507200 0.664 down down correct
LI.US Li Auto Inc 20251128 0 18.37 18.52 18.18 18.39 4375680 18.39 up up correct
LIDR.US Aeye Inc 20251128 0 2.53 2.69 2.522 2.62 911959 2.62 up up correct
LIDRW.US AEye Inc 20251128 0 0.078 0.107 0.078 0.107 12219 0.107 up up correct
LILA.US Liberty Latin America Ltd 20251128 0 8.77 8.77 8.605 8.68 85256 8.68 down down correct
LILAK.US Liberty Latin America Ltd 20251128 0 8.81 8.81 8.675 8.75 287133 8.75 down down correct
LINC.US Lincoln Educational Services Corporation 20251128 0 20.7463 20.7463 20.2521 20.58 80562 20.58 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251128 0 11.86 12.03 11.7517 12.03 282006 12.03 up up correct
LINK.US Interlink Electronics Inc 20251128 0 4.2 4.2 3.41 3.62 120700 3.62 down down correct
LIQT.US LiqTech International Inc 20251128 0 1.9 1.9 1.87 1.88 1850 1.88 down down correct
LITE.US Lumentum Holdings Inc 20251128 0 307.74 325.46 306.02 325.16 2193770 325.16 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251128 0 3.14 3.3 3.06 3.3 514400 3.3 up down incorrect
LIVE.US Live Ventures Incorporated 20251128 0 9.72 9.72 9.25 9.25 1000 9.25 down down correct
LIVN.US LivaNova PLC 20251128 0 64 64 63.33 63.81 233552 63.81 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251128 0 4.18 4.8 3.96 4.27 130511 4.27 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20251128 0 0.1699 0.1699 0.0221 0.0221 1174 0.0221 down up incorrect
LKFN.US Lakeland Financial Corporation 20251128 0 58.69 59 58.04 58.26 65819 57.7621 down down correct
LKQ.US LKQ Corporation 20251128 0 29.53 29.9 29.35 29.69 1334530 29.69 up up correct
LMAT.US LeMaitre Vascular Inc 20251128 0 83.93 83.93 82.77 82.95 97888 82.95 down up incorrect
LMB.US Limbach Holdings Inc 20251128 0 71.28 72.35 70.26 70.75 59742 70.75 down up incorrect
LMFA.US LM Funding America Inc 20251128 0 0.986 1.01 0.955 0.991 386200 0.991 up up correct
LMNR.US Limoneira Company 20251128 0 13.65 13.89 13.65 13.89 44680 13.8061 up down incorrect
LNSR.US LENSAR Inc 20251128 0 10.43 10.48 10.09 10.18 24316 10.18 down down correct
LNT.US Alliant Energy Corporation 20251128 0 69.45 69.59 69.16 69.47 950885 68.9097 up up correct
LNTH.US Lantheus Holdings Inc 20251128 0 58.71 58.87 58.24 58.87 362200 58.87 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251128 0 4.69 4.7352 4.68 4.72 9208 4.6045 up down incorrect
LOB.US Live Oak Bancshares Inc 20251128 0 31.99 32.33 31.81 31.92 122600 31.8644 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20251128 0 10.99 11.0099 10.88 10.91 90518 10.91 down down correct
LOGC.US LogicBio Therapeutics Inc 20251128 0 7.45 7.6 7.37 7.6 28000 7.6 up up correct
LOGI.US Logitech International S.A 20251128 0 111.65 112.91 111.505 112.73 606838 112.73 up up correct
LOOP.US Loop Industries Inc 20251128 0 1.1 1.14 1.075 1.14 47887 1.14 up up correct
LOPE.US Grand Canyon Education Inc 20251128 0 157.36 159.21 155.87 157.74 175791 157.74 up up correct
LOVE.US The Lovesac Company 20251128 0 14.13 14.39 14.13 14.35 106458 14.35 up up correct
LPCN.US Lipocine Inc 20251128 0 3.33 3.4499 3.33 3.44 21006 3.44 up up correct
LPLA.US LPL Financial Holdings Inc 20251128 0 359.59 359.59 355.02 356.04 187381 356.04 down down correct
LPRO.US Open Lending Corporation 20251128 0 1.92 1.965 1.8653 1.91 370481 1.91 down down correct
LPSN.US LivePerson Inc 20251128 0 4.91 5.04 4.8994 4.98 90999 4.98 up up correct
LPTH.US LightPath Technologies Inc 20251128 0 6.99 7.39 6.97 7.35 418413 7.35 up up correct
LQDA.US Liquidia Corporation 20251128 0 31.9 32.655 31.72 32.63 680417 32.63 up down incorrect
LQDT.US Liquidity Services Inc 20251128 0 30.11 30.35 29.5721 30.04 107769 30.04 down up incorrect
LRCX.US Lam Research Corporation 20251128 0 156.2 156.2 153.83 156 4919200 155.5572 down down correct
LRMR.US Larimar Therapeutics Inc 20251128 0 3.57 3.62 3.515 3.54 813815 3.54 down down correct
LSBK.US Lake Shore Bancorp Inc 20251128 0 14.27 14.47 14.27 14.37 20055 14.2855 up up correct
LSCC.US Lattice Semiconductor Corporation 20251128 0 69.99 70.3 69.2369 70.21 605694 70.21 up up correct
LSTR.US Landstar System Inc 20251128 0 130.53 131.818 130.49 130.84 124714 128.7453 up up correct
LTAFX.US Altst Strgs Fd A 20251128 0 14.52 14.52 14.52 14.52 0 13.8992
LTBR.US Lightbridge Corporation 20251128 0 15.31 16.48 15.3 16.26 664300 16.26 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251128 0 13.51 13.51 13.51 13.51 0 13.51
LTCH.US Latch Inc 20251128 0 0.11 0.11 0.11 0.11 1554 0.11
LTIFX.US LTIFX 20251128 0 14.73 14.73 14.73 14.73 0 14.73
LTRN.US Lantern Pharma Inc 20251128 0 3.82 3.87 3.605 3.62 54273 3.62 down down correct
LTRX.US Lantronix Inc 20251128 0 4.98 5.185 4.98 5.12 154128 5.12 up up correct
LTRYW.US Lottery Com 20251128 0 0.01 0.0119 0.01 0.011 7992 0.011 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251128 0 1.06 1.1 1.05 1.06 386502 1.06
LULU.US Lululemon Athletica Inc 20251128 0 185 186.69 183.5 184.18 3021000 184.18 down down correct
LUNA.US Luna Innovations Incorporated 20251128 0 1.4499 1.7 1.31 1.5 19937 1.5 up up correct
LUNG.US Pulmonx Corporation 20251128 0 1.63 1.6799 1.62 1.62 378505 1.62 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251128 0 5.3448 5.3999 5.23 5.23 4513 5.23 down down correct
LVO.US LiveOne Inc 20251128 0 4.62 4.82 4.45 4.7 44907 4.7 up up correct
LVTX.US Lava Therapeutics B.V 20251128 0 1.74 1.74 1.74 1.74 0 1.74
LWAY.US Lifeway Foods Inc 20251128 0 24.28 24.94 23.76 24.785 32044 24.785 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251128 0 4.33 4.39 4.03 4.34 996490 4.34 up up correct
LX.US LexinFintech Holdings Ltd 20251128 0 3.32 3.38 3.21 3.29 3200570 3.29 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251128 0 0.36 0.36 0.342 0.359 60400 0.359 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251128 0 1.43 1.4699 1.395 1.43 725147 1.43
LYEL.US Lyell Immunopharma Inc. Common Stock 20251128 0 24.41 25.2 22.57 24 53723 24 down down correct
LYFT.US Lyft Inc 20251128 0 20.25 21.16 20.15 21.03 6814997 21.03 up up correct
LYRA.US Lyra Therapeutics Inc 20251128 0 3.5 3.69 3.3501 3.69 44058 3.69 up up correct
LYTS.US LSI Industries Inc 20251128 0 18.44 18.6 18.02 18.29 88262 18.2486 down up incorrect
LZ.US LegalZoom.com Inc 20251128 0 9.3 9.39 9.28 9.33 530555 9.33 up down incorrect
MANH.US Manhattan Associates Inc 20251128 0 176.1 178.11 176.05 176.45 187038 176.45 up up correct
MAPS.US WM Technology Inc 20251128 0 0.8543 0.8662 0.847 0.847 621333 0.847 down down correct
MAPSW.US WM Technology Inc 20251128 0 0.0115 0.0125 0.0115 0.0125 20135 0.0125 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251128 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251128 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251128 0 303.9 305.14 302.95 304.79 575500 304.2022 up up correct
MARA.US Marathon Digital Holdings Inc 20251128 0 11.74 11.98 11.54 11.81 31835100 11.81 up up correct
MARK.US Remark Holdings Inc 20251128 0 0.008 0.008 0.008 0.008 41978 0.008
MARPS.US Marine Petroleum Trust 20251128 0 4.25 4.25 4.25 4.25 300 4.1562
MASI.US Masimo Corporation 20251128 0 142.79 143.8 142.03 142.43 260412 142.43 down down correct
MASS.US 908 Devices Inc 20251128 0 6.42 6.435 6.155 6.35 355171 6.35 down down correct
MAT.US Mattel Inc 20251128 0 21.21 21.4 21.05 21.12 2202200 21.12 down down correct
MATW.US Matthews International Corporation 20251128 0 24.96 25.005 24.22 24.54 160720 24.057 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251128 0 2.97 3.14 2.97 3.04 24593 3.04 up up correct
MAYS.US J.W. Mays Inc 20251128 0 38.5 38.5 38.5 38.5 110 38.5
MBCN.US Middlefield Banc Corp 20251128 0 34.4705 34.95 34.4705 34.8 16402 34.5914 up up correct
MBIN.US Merchants Bancorp 20251128 0 32.7 32.89 32.591 32.69 73255 32.5998 down down correct
MBINN.US Merchants Bancorp 20251128 0 19.3 19.59 19.3 19.59 6400 19.2029 up up correct
MBIO.US Mustang Bio Inc 20251128 0 1.24 1.43 1.24 1.41 307041 1.41 up up correct
MBOT.US Microbot Medical Inc 20251128 0 2.46 2.55 2.35 2.42 6042790 2.42 down down correct
MBRX.US Moleculin Biotech Inc 20251128 0 0.27 0.2749 0.269 0.2727 89251 6.8175 up up correct
MBUU.US Malibu Boats Inc 20251128 0 28.72 28.84 28.145 28.39 122336 28.39 down up incorrect
MBWM.US Mercantile Bank Corporation 20251128 0 46.5 46.69 45.9 45.98 37229 45.2697 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251128 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251128 0 26.69 26.76 26.5 26.65 46500 26.4242 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251128 0 18.81 18.81 18.44 18.48 58081 18.48 down down correct
MCHP.US Microchip Technology Incorporated 20251128 0 52.69 53.74 52.37 53.58 3755000 53.2664 up up correct
MCHX.US Marchex Inc 20251128 0 1.62 1.63 1.6 1.6254 2639 1.6254 up up correct
MCRB.US Seres Therapeutics Inc 20251128 0 17.08 18.4 16.745 17.99 169663 17.99 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20251128 0 96.72 97.25 96 96.58 51560 95.9794 down up incorrect
MDB.US MongoDB Inc 20251128 0 330.505 336.24 330.505 332.37 1199600 332.37 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251128 0 600 605 590.34 596.98 116258 596.98 down down correct
MDIA.US MediaCo Holding Inc 20251128 0 0.97 0.97 0.92 0.92 7014 0.92 down down correct
MDLZ.US Mondelez International Inc 20251128 0 57.06 57.63 56.86 57.57 3645200 57.0448 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20251128 0 13.58 13.58 13.58 13.58 217 13.5061
MDRX.US Allscripts Healthcare Solutions Inc 20251128 0 4.85 5.6 4.85 5 261500 5 up up correct
MDWD.US MediWound Ltd 20251128 0 18.08 18.245 17.62 17.92 53412 17.92 down down correct
MDXG.US MiMedx Group Inc 20251128 0 6.9 6.92 6.77 6.88 342500 6.88 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251128 0 3.71 3.8 3.63 3.69 55100 3.69 down down correct
MEDP.US Medpace Holdings Inc 20251128 0 601.11 604.475 585.65 592.46 203467 592.46 down down correct
MELI.US MercadoLibre Inc 20251128 0 2075.38 2090.86 2050 2071.78 248705 2071.78 down down correct
MEOH.US Methanex Corporation 20251128 0 34.83 35.67 34.83 35.61 207592 35.441 up down incorrect
MERC.US Mercer International Inc 20251128 0 1.8 1.84 1.76 1.81 376022 1.81 up down incorrect
MESO.US Mesoblast Limited 20251128 0 17.55 17.57 17.065 17.23 191863 17.23 down down correct
METC.US Ramaco Resources Inc 20251128 0 15.65 16.42 15.3411 15.69 1594720 15.69 up up correct
MFH.US Mercurity Fintech Holding Inc 20251128 0 8.82 9.81 8.82 9.64 82985 9.64 up up correct
MFIN.US Medallion Financial Corp 20251128 0 9.9916 9.9916 9.83 9.94 14803 9.94 down down correct
MGEE.US MGE Energy Inc 20251128 0 82.64 82.86 81.77 82.82 66938 81.8701 up up correct
MGIC.US Magic Software Enterprises Ltd 20251128 0 22.86 23.21 22.75 23.08 16042 22.9497 up up correct
MGNI.US Magnite Inc 20251128 0 14.85 14.93 14.66 14.69 1657400 14.69 down down correct
MGNX.US MacroGenics Inc 20251128 0 1.505 1.55 1.48 1.53 366150 1.53 up up correct
MGPI.US MGP Ingredients Inc 20251128 0 22.82 22.97 22.5 22.81 100631 22.81 down down correct
MGRC.US McGrath RentCorp 20251128 0 103.55 103.55 102.51 103.08 60821 102.6307 down down correct
MGTX.US MeiraGTx Holdings plc 20251128 0 8.26 8.34 8.04 8.3 349841 8.3 up up correct
MGYR.US Magyar Bancorp Inc 20251128 0 16.75 16.77 16.75 16.75 1600 16.6569
MIDD.US The Middleby Corporation 20251128 0 118.2 118.901 117.47 118.2 295957 118.2
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251128 0 5.1 5.36 5.0275 5.15 123593 5.15 up down incorrect
MIND.US MIND Technology Inc 20251128 0 9.01 9.57 8.9 9.525 140763 9.525 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251128 0 73.36 73.36 72.4798 73.05 104629 73.05 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251128 0 2.67 2.77 2.58 2.69 3272000 2.69 up up correct
MITK.US Mitek Systems Inc 20251128 0 8.79 8.99 8.79 8.86 218466 8.86 up up correct
MKSI.US MKS Instruments Inc 20251128 0 153.11 156.49 152 156.39 304200 156.2392 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251128 0 16.3 16.3 16.155 16.26 2600 16.26 down up incorrect
MKTX.US MarketAxess Holdings Inc 20251128 0 164.82 165.09 163.05 163.89 260811 163.1708 down up incorrect
MLAB.US Mesa Laboratories Inc 20251128 0 81.19 81.92 79.075 80.2 58078 80.0657 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20251128 0 10.37 10.37 10.37 10.37 306 10.37
MLACU.US Malacca Straits Acquisition Company Limited 20251128 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251128 0 8.81 9.2 8.775 9.11 1002410 9.11 up up correct
MLKN.US MillerKnoll Inc 20251128 0 15.63 15.86 15.63 15.83 306639 15.6875 up up correct
MMLP.US Martin Midstream Partners L.P 20251128 0 2.6886 2.6886 2.61 2.61 5270 2.6053 down down correct
MMSI.US Merit Medical Systems Inc 20251128 0 87.28 88.71 86.52 86.59 203990 86.59 down up incorrect
MMYT.US MakeMyTrip Limited 20251128 0 70.48 72.2 70.1 71.39 568761 71.39 up down incorrect
MNDO.US MIND C.T.I. Ltd 20251128 0 1.19 1.21 1.19 1.19 20718 1.19
MNDY.US monday.com Ltd. Ordinary Shares 20251128 0 146.05 147.88 141.96 143.86 940300 143.86 down down correct
MNKD.US MannKind Corporation 20251128 0 5.42 5.42 5.3 5.35 797400 5.35 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251128 0 12.2 12.8 12.19 12.65 927954 12.65 up up correct
MNOV.US MediciNova Inc 20251128 0 1.46 1.47 1.45 1.45 52418 1.45 down down correct
MNPR.US Monopar Therapeutics Inc 20251128 0 87.66 91.79 84 86.18 82400 86.18 down up incorrect
MNRO.US Monro Inc 20251128 0 18.97 19.07 18.6 18.71 361818 18.2044 down up incorrect
MNSB.US MainStreet Bancshares Inc 20251128 0 19.45 19.54 19.41 19.49 6737 19.4047 up up correct
MNSBP.US MainStreet Bancshares Inc 20251128 0 24.517 24.517 24.517 24.517 0 24.0531
MNST.US Monster Beverage Corporation 20251128 0 75.09 75.26 74.6001 74.99 2367000 74.99 down down correct
MNTK.US Montauk Renewables Inc 20251128 0 1.59 1.66 1.59 1.63 110162 1.63 up up correct
MNTS.US Momentus Inc 20251128 0 0.69 0.7 0.68 0.689 16374 12.3036 down down correct
MNTSW.US Momentus Inc 20251128 0 0.0206 0.0206 0.0191 0.0192 28305 0.0192 down down correct
MOFG.US MidWestOne Financial Group Inc 20251128 0 39.85 40.0716 39.52 39.57 77749 39.1018 down down correct
MOGO.US Mogo Inc 20251128 0 1.29 1.3 1.27 1.285 68192 1.285 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251128 0 4.05 4.1216 4.05 4.1216 469 4.1216 up up correct
MOMO.US Momo Inc 20251128 0 6.93 6.99 6.9 6.96 496630 6.96 up up correct
MORN.US Morningstar Inc 20251128 0 213.01 217.825 212.65 214.86 177192 214.3656 up up correct
MOTS.US Motus GI Holdings Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 8762 0.0001
MOVE.US Movano Inc 20251128 0 10.59 11.05 10.49 10.5 19949 10.5 down down correct
MPAA.US Motorcar Parts of America Inc 20251128 0 13.1 13.4088 12.96 13.18 52316 13.18 up up correct
MPB.US Mid Penn Bancorp Inc 20251128 0 29.35 29.46 29.15 29.19 29116 29.0041 down down correct
MPWR.US Monolithic Power Systems Inc 20251128 0 919.06 930.4 910.03 928.17 357406 926.6028 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251128 0 4.73 4.85 4.703 4.79 1925400 4.79 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251128 0 1 1 1 1 0 1
MRAM.US Everspin Technologies Inc 20251128 0 7.94 8.07 7.88 8.02 67033 8.02 up up correct
MRBK.US Meridian Corporation 20251128 0 16.08 16.26 15.935 15.98 16636 15.872 down down correct
MRCC.US Monroe Capital Corporation 20251128 0 6.34 6.44 6.31 6.42 46863 6.2422 up down incorrect
MRCY.US Mercury Systems Inc 20251128 0 69.99 70.6 68.68 69.89 229471 69.89 down up incorrect
MREO.US Mereo BioPharma Group plc 20251128 0 1.85 1.89 1.81 1.87 602004 1.87 up down incorrect
MRKR.US Marker Therapeutics Inc 20251128 0 1.23 1.26 1.19 1.24 241599 1.24 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251128 0 1.99 2.05 1.9801 2.03 31436 2.03 up down incorrect
MRNA.US Moderna Inc 20251128 0 25.01 26.045 24.87 25.98 4286500 25.98 up up correct
MRSN.US Mersana Therapeutics Inc 20251128 0 27.55 27.58 27.3 27.43 34100 27.43 down down correct
MRTN.US Marten Transport Ltd 20251128 0 10.25 10.31 10.16 10.25 221313 10.198
MRUS.US Merus N.V 20251128 0 96.1 96.19 96.01 96.14 396400 96.14 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251128 0 3.67 3.72 3.59 3.62 428657 3.62 down down correct
MRVL.US Marvell Technology Inc 20251128 0 85.895 89.53 84.52 89.4 11234100 89.3357 up up correct
MS.US PO 20251128 0 17.69 17.7105 17.61 17.61 133986 17.3478 down down correct
MSBI.US Midland States Bancorp Inc 20251128 0 16.23 16.36 16.11 16.26 74512 16.0356 up up correct
MSEX.US Middlesex Water Company 20251128 0 51.11 51.31 50.5 51.31 73887 50.9765 up up correct
MSFT.US Microsoft Corporation 20251128 0 487.595 492.63 486.65 492.01 14382900 490.8896 up down incorrect
MSGM.US Motorsport Games Inc 20251128 0 2.83 2.875 2.75 2.79 27400 2.79 down down correct
MSTR.US MicroStrategy Incorporated 20251128 0 182.99 187.29 175.05 177.18 15114300 177.18 down down correct
MTC.US Mmtec Inc 20251128 0 2.47 2.8 2.42 2.72 262600 2.72 up up correct
MTCH.US Match Group Inc 20251128 0 33.22 33.605 33.18 33.31 1438900 33.115 up up correct
MTEX.US Mannatech Incorporated 20251128 0 9.7 9.88 9.39 9.4171 4639 9.4171 down down correct
MTLS.US Materialise NV 20251128 0 6.1 6.18 5.99 6.03 84352 6.03 down down correct
MTRX.US Matrix Service Company 20251128 0 11.62 11.755 11.46 11.69 118242 11.69 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251128 0 169.62 175.06 168.461 174.99 946980 174.99 up up correct
MU.US Micron Technology Inc 20251128 0 235.62 238.1 233.47 236.48 12914700 236.3845 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251128 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251128 0 27.15 27.15 26.75 27.06 32580 26.7272 down up incorrect
MVIS.US MicroVision Inc 20251128 0 0.95 0.97 0.92 0.94 3055200 0.94 down down correct
MVST.US Microvast Holdings Inc 20251128 0 3.5 3.57 3.445 3.52 3011310 3.52 up up correct
MVSTW.US Microvast Holdings Inc 20251128 0 0.1983 0.2307 0.184 0.22 112729 0.22 up up correct
MXCT.US MaxCyte Inc. 20251128 0 1.75 1.8 1.71 1.76 332018 1.76 up down incorrect
MYFW.US First Western Financial Inc 20251128 0 24.25 24.49 23.62 24.35 29383 24.35 up down incorrect
MYGN.US Myriad Genetics Inc 20251128 0 7.63 7.72 7.505 7.63 427291 7.63
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251128 0 1.01 1.1299 1.01 1.08 247496 1.08 up up correct
MYPS.US Playstudios Inc 20251128 0 0.6463 0.6575 0.6306 0.642 212077 0.642 down down correct
MYPSW.US MYPSW 20251128 0 0.019 0.019 0.019 0.019 0 0.019
MYRG.US MYR Group Inc 20251128 0 224.5 224.77 221.06 224.32 118400 224.32 down down correct
MYSZ.US My Size Inc 20251128 0 0.94 1 0.93 0.97 71100 0.97 up up correct
NAII.US Natural Alternatives International Inc 20251128 0 3.56 3.7 3.56 3.625 2819 3.625 up up correct
NAOV.US NanoVibronix Inc 20251128 0 4.13 4.13 4.0201 4.13 12547 4.13
NATH.US Nathan's Famous Inc 20251128 0 91.98 92.92 91.23 92.26 63104 91.8021 up up correct
NATR.US Nature's Sunshine Products Inc 20251128 0 20.41 20.61 20.2 20.58 40500 20.58 up up correct
NAUT.US Nautilus Biotechnology Inc 20251128 0 2.35 2.35 2.19 2.25 114811 2.25 down up incorrect
NAVI.US Navient Corporation 20251128 0 12.6 12.6 12.02 12.4 379029 12.0118 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20251128 0 152.78 153.7 150.41 152.16 500970 152.16 down down correct
NBN.US Northeast Bank 20251128 0 88.7075 89.15 87.265 88.88 30085 88.8726 up up correct
NBST.US Newbury Street Acquisition Corporation 20251128 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251128 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251128 0 42.13 42.23 41.34 41.46 209320 40.7341 down down correct
NBTX.US Nanobiotix S.A 20251128 0 19.88 20.69 19.78 20.69 29247 20.69 up up correct
NCMI.US National CineMedia Inc 20251128 0 4.3 4.325 4.245 4.31 138396 4.31 up up correct
NCNA.US NuCana plc 20251128 0 3.99 4.35 3.989 4.28 78600 4.28 up up correct
NCNO.US nCino Inc 20251128 0 24.78 24.97 24.665 24.7 694300 24.7 down down correct
NCSM.US NCS Multistage Holdings Inc 20251128 0 36.92 37.4 35.55 36.06 8131 36.06 down down correct
NCTY.US The9 Limited 20251128 0 7.15 7.37 7.05 7.17 10900 7.17 up up correct
NDAQ.US Nasdaq Inc 20251128 0 90.24 91.26 90.07 90.92 1126000 90.6481 up up correct
NDLS.US Noodles & Company 20251128 0 0.705 0.7399 0.6906 0.7018 11123 5.6144 down down correct
NDRA.US ENDRA Life Sciences Inc 20251128 0 6.18 6.18 5.5 5.91 42600 5.91 down down correct
NDSN.US Nordson Corporation 20251128 0 237.95 240 237.345 237.66 170805 236.8355 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251128 0 21.39 21.39 21 21.16 20757 20.9741 down down correct
NEGG.US Newegg Commerce Inc 20251128 0 77 77.19 68 75.88 131400 75.88 down down correct
NEO.US NeoGenomics Inc 20251128 0 12.04 12.21 11.86 12.1 966000 12.1 up up correct
NEOG.US Neogen Corporation 20251128 0 6.08 6.1 5.965 5.98 6003780 5.98 down down correct
NEON.US Neonode Inc 20251128 0 2.26 2.33 2.22 2.23 158300 2.23 down down correct
NEPH.US Nephros Inc 20251128 0 5.51 5.51 4.5 4.88 90259 4.88 down down correct
NERV.US Minerva Neurosciences Inc 20251128 0 3.8 4.205 3.8 4.18 36600 4.18 up up correct
NESR.US National Energy Services Reunited Corp 20251128 0 13.96 14.24 13.88 13.94 281300 13.94 down up incorrect
NEWT.US Newtek Business Services Corp 20251128 0 10.55 10.7 10.47 10.68 151548 10.5141 up up correct
NEXI.US NexImmune Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 600 0.0001
NEXT.US NextDecade Corporation 20251128 0 6.04 6.215 5.93 6.11 2155390 6.11 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251128 0 10.92 10.92 10.71 10.75 66596 10.6472 down down correct
NFE.US New Fortress Energy Inc 20251128 0 1.18 1.23 1.14 1.22 6172220 1.22 up up correct
NFLX.US Netflix Inc 20251128 0 106.435 107.94 106.24 107.58 15011400 107.58 up up correct
NHTC.US Natural Health Trends Corp 20251128 0 2.87 3.05 2.8 2.98 114500 2.9003 up up correct
NICE.US NICE Ltd 20251128 0 104.91 106.652 104.497 106.07 459132 106.07 up up correct
NICHX.US NICHX 20251128 0 26.76 26.76 26.76 26.76 0 26.158
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251128 0 3.67 3.698 3.5167 3.55 17801 3.55 down down correct
NIU.US Niu Technologies 20251128 0 3.61 3.61 3.4401 3.47 305282 3.47 down down correct
NKSH.US National Bankshares Inc 20251128 0 29.56 29.64 29.27 29.53 6189 29.53 down up incorrect
NKTR.US Nektar Therapeutics 20251128 0 66.41 66.86 64.25 65.21 306938 65.21 down down correct
NKTX.US Nkarta Inc 20251128 0 1.85 1.93 1.85 1.89 530261 1.89 up up correct
NMFC.US New Mountain Finance Corporation 20251128 0 9.61 9.725 9.61 9.67 251388 9.347 up down incorrect
NMIH.US NMI Holdings Inc 20251128 0 38.18 38.37 37.91 38.15 244474 38.15 down up incorrect
NMRD.US Nemaura Medical Inc 20251128 0 0.0002 0.0002 0.0002 0.0002 575 0.0002
NMRK.US Newmark Group Inc 20251128 0 17.4 17.47 17.193 17.38 392368 17.38 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251128 0 0.72 0.72 0.68 0.6948 66478 0.6948 down down correct
NNAVW.US NextNav Inc. Warrant 20251128 0 6 6 5.57 5.61 40731 5.61 down down correct
NNBR.US NN Inc 20251128 0 1.26 1.3 1.25 1.27 148410 1.27 up up correct
NNDM.US Nano Dimension Ltd 20251128 0 1.72 1.8 1.71 1.77 2301100 1.77 up up correct
NNOX.US Nano 20251128 0 4.58 4.6273 4.31 4.48 1225760 4.48 down down correct
NODK.US NI Holdings Inc 20251128 0 13.6 13.6 13.5 13.58 5525 13.58 down down correct
NOTV.US Inotiv Inc 20251128 0 0.8585 0.95 0.8503 0.9256 372805 0.9256 up up correct
NOVT.US Novanta Inc 20251128 0 112.55 114.16 112.55 113.66 152314 113.66 up up correct
NPCE.US NeuroPace Inc 20251128 0 16.49 16.635 16.13 16.36 185848 16.36 down down correct
NRC.US National Research Corporation 20251128 0 17.25 17.25 16.76 16.99 54020 16.8455 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251128 0 15.04 15.16 14.94 15.01 306086 15.01 down down correct
NRIM.US Northrim BanCorp Inc 20251128 0 25.24 25.24 24.455 24.56 62091 24.256 down up incorrect
NRIX.US Nurix Therapeutics Inc 20251128 0 17.44 17.79 17.25 17.68 906800 17.68 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20251128 0 2.5 2.51 2.36 2.45 143043 2.45 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251128 0 0.1 0.1 0.0727 0.09 7409 0.09 down down correct
NSIT.US Insight Enterprises Inc 20251128 0 86.46 87.1 85.1 86.57 198311 86.57 up up correct
NSPR.US InspireMD Inc 20251128 0 2.1 2.1 1.98 1.98 76000 1.98 down down correct
NSSC.US Napco Security Technologies Inc 20251128 0 41.06 41.06 39.99 40.4 114641 40.2687 down down correct
NSYS.US Nortech Systems Incorporated 20251128 0 6.98 7 6.85 6.86 1300 6.86 down down correct
NTAP.US NetApp Inc 20251128 0 109.71 111.905 109.33 111.56 1370360 111.0183 up down incorrect
NTCT.US NetScout Systems Inc 20251128 0 26.93 26.93 26.655 26.88 212071 26.88 down up incorrect
NTES.US NetEase Inc 20251128 0 137.78 138.61 137.14 138.05 469200 137.4869 up up correct
NTGR.US NETGEAR Inc 20251128 0 26.27 26.47 25.81 26.45 327261 26.45 up up correct
NTIC.US Northern Technologies International Corporation 20251128 0 7.485 7.5384 7.4 7.44 34431 7.4318 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251128 0 8.62 9.1 8.53 8.99 3707010 8.99 up down incorrect
NTNX.US Nutanix Inc 20251128 0 48.425 48.55 47.4425 47.8 5026330 47.8 down down correct
NTRA.US Natera Inc 20251128 0 236.99 239.76 235.77 238.81 500604 238.81 up up correct
NTRB.US Nutriband Inc. Common Stock 20251128 0 4.82 4.95 4.82 4.945 10454 4.945 up up correct
NTRBW.US Nutriband Inc. Warrant 20251128 0 1.4 1.4 1.4 1.4 0 1.4
NTRS.US Northern Trust Corporation 20251128 0 131.51 132.55 131.15 131.34 438500 129.8234 down down correct
NTRSO.US Northern Trust Corporation 20251128 0 19.62 19.698 19.51 19.56 15800 19.2663 down down correct
NTWK.US NetSol Technologies Inc 20251128 0 3.01 3.0428 3.01 3.01 24166 3.01
NUVL.US Nuvalent Inc. Class A Common Stock 20251128 0 109 109.455 107.19 109.35 327690 109.35 up up correct
NUWE.US Nuwellis Inc 20251128 0 2.43 2.55 2.41 2.44 21700 2.44 up up correct
NVAX.US Novavax Inc 20251128 0 6.97 7.06 6.9 7.05 1523800 7.05 up up correct
NVCR.US NovoCure Limited 20251128 0 12.79 12.89 12.61 12.81 734645 12.81 up up correct
NVDA.US NVIDIA Corporation 20251128 0 179.01 179.29 176.5 177 121178000 176.9901 down down correct
NVEC.US NVE Corporation 20251128 0 62.89 64.06 62.37 63.94 49700 62.9926 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251128 0 308.1 313.82 305.95 312.84 147426 312.84 up up correct
NVNO.US enVVeno Medical Corp 20251128 0 0.342 0.388 0.34 0.384 12811 13.44 up up correct
NVOS.US Novo Integrated Sciences Inc 20251128 0 0.001 0.001 0.001 0.001 0 0.001
NVTS.US Navitas Semiconductor Corporation Common Stock 20251128 0 8.53 9.1 8.47 8.74 13626300 8.74 up up correct
NVVE.US Nuvve Holding Corp 20251128 0 0.253 0.256 0.22 0.236 157740 9.44 down up incorrect
NVVEW.US Nuvve Holding Corp 20251128 0 0.018 0.018 0.0176 0.0177 5200 0.0177 down up incorrect
NWBI.US Northwest Bancshares Inc 20251128 0 12.01 12.05 11.93 11.96 565095 11.782 down down correct
NWE.US NorthWestern Corporation 20251128 0 67.95 69.23 67.95 69.09 338115 68.4178 up up correct
NWFL.US Norwood Financial Corp 20251128 0 28.45 28.66 28.15 28.66 19884 28.3349 up up correct
NWL.US Newell Brands Inc 20251128 0 3.5 3.65 3.5 3.65 5229900 3.5947 up up correct
NWPX.US Northwest Pipe Company 20251128 0 58.29 58.71 57.98 58.62 19772 58.62 up up correct
NWS.US News Corporation 20251128 0 29.33 29.55 29.24 29.43 776100 29.43 up down incorrect
NWSA.US News Corporation 20251128 0 25.64 25.88 25.585 25.68 1747600 25.68 up down incorrect
NXPI.US NXP Semiconductors N.V 20251128 0 193.9 195.3 193.37 194.94 1654100 194.0732 up up correct
NXST.US Nexstar Media Group Inc 20251128 0 191.24 194.5 189.66 192.14 110343 190.621 up up correct
NXTC.US NextCure Inc 20251128 0 13.67 14.35 13.67 14.09 22100 14.09 up up correct
NXTP.US Nextplay Technologies Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251128 0 4.84 4.8795 4.73 4.8 78346 4.8 down down correct
OBLG.US Oblong Inc 20251128 0 1.99 2.25 1.99 2.14 52500 2.14 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251128 0 27.21 27.52 27 27.11 10800 26.7846 down down correct
OCC.US Optical Cable Corporation 20251128 0 8.56 8.56 7.7 8.1 20400 8.1 down down correct
OCCI.US OFS Credit Company Inc 20251128 0 4.95 5.04 4.86 5.01 213700 4.6502 up up correct
OCCIO.US OFS Credit Company Inc 20251128 0 24.9 24.9 24.9 24.9 0 24.52
OCFC.US OceanFirst Financial Corp 20251128 0 18.91 19.04 18.8 18.85 175011 18.6489 down down correct
OCG.US Oriental Culture Holding LTD 20251128 0 2.47 2.62 2.47 2.62 5 560.3889 up up correct
OCGN.US Ocugen Inc 20251128 0 1.21 1.26 1.197 1.24 2701300 1.24 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251128 0 13.73 13.85 13.72 13.8 396223 13.3938 up up correct
OCUL.US Ocular Therapeutix Inc 20251128 0 12.15 12.265 11.995 12.15 1229350 12.15
ODFL.US Old Dominion Freight Line Inc 20251128 0 135.75 136.38 134.4 135.29 587600 134.8339 down down correct
ODP.US The ODP Corporation 20251128 0 27.97 27.98 27.94 27.97 363200 27.97
OESX.US Orion Energy Systems Inc 20251128 0 15.67 16 15.3 15.87 28110 15.87 up up correct
OFIX.US Orthofix Medical Inc 20251128 0 16.2 16.205 15.97 16.09 92228 16.09 down up incorrect
OFLX.US Omega Flex Inc 20251128 0 27.25 27.82 26.77 27.1 18500 26.7928 down up incorrect
OFS.US OFS Capital Corporation 20251128 0 4.84 4.89 4.75 4.75 60155 4.5907 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251128 0 23.6 23.6 23.6 23.6 600 23.2968
OGI.US OrganiGram Holdings Inc 20251128 0 1.6 1.66 1.6 1.64 398300 1.64 up down incorrect
OKTA.US Okta Inc 20251128 0 80.75 80.8758 80.02 80.33 1643160 80.33 down down correct
OLB.US The OLB Group Inc 20251128 0 1.0918 1.1 1.06 1.06 12867 1.06 down down correct
OLED.US Universal Display Corporation 20251128 0 118.27 119.68 117.07 118.93 310305 118.4755 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251128 0 126.13 126.13 122.82 123.11 309480 123.11 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251128 0 28.12 28.8 27.44 28.32 1099200 28.32 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251128 0 1.12 1.155 1.11 1.14 776246 1.14 up down incorrect
OM.US Outset Medical Inc 20251128 0 4.47 4.755 4.41 4.56 209300 4.56 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251128 0 107 107.72 105.64 107.56 46701 107.56 up up correct
OMCL.US Omnicell Inc 20251128 0 36.59 37.17 36.325 36.51 107294 36.51 down up incorrect
OMER.US Omeros Corporation 20251128 0 9.68 9.93 9.5675 9.69 594009 9.69 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251128 0 2 2.08 1.91 2.06 935282 2.06 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251128 0 0.1601 0.1601 0.1601 0.1601 143 0.1601
ON.US ON Semiconductor Corporation 20251128 0 49.9 50.47 49.48 50.24 3635440 50.24 up up correct
ONB.US Old National Bancorp 20251128 0 21.87 21.87 21.7 21.73 1100600 21.4612 down down correct
ONCY.US Oncolytics Biotech Inc 20251128 0 0.8735 1.01 0.8614 0.9968 1424430 0.9968 up up correct
ONDS.US Ondas Holdings Inc 20251128 0 8.28 8.469 7.8 7.9 32709000 7.9 down up incorrect
ONEW.US OneWater Marine Inc 20251128 0 12.5 12.53 11.95 12.15 149050 12.15 down down correct
OPBK.US OP Bancorp 20251128 0 13.65 13.65 13.42 13.45 19450 13.3385 down up incorrect
OPCH.US Option Care Health Inc 20251128 0 31.24 31.51 30.935 31.1 702787 31.1 down down correct
OPEN.US Opendoor Technologies Inc 20251128 0 7.92 8.26 7.63 7.7 55910300 7.7 down up incorrect
OPGN.US OpGen Inc 20251128 0 6.1 7.5 6.1 7.5 8973 7.5 up down incorrect
OPHC.US OptimumBank Holdings Inc 20251128 0 4.2 4.22 4.15 4.15 26400 4.15 down down correct
OPINL.US Office Properties Income Trust 20251128 0 2.28 2.28 2.15 2.26 8500 2.26 down down correct
OPK.US OPKO Health Inc 20251128 0 1.35 1.36 1.33 1.36 1115660 1.36 up up correct
OPRA.US Opera Limited 20251128 0 13.47 13.65 13.42 13.62 456738 13.2484 up up correct
OPRT.US Oportun Financial Corporation 20251128 0 5.14 5.26 5.09 5.17 123134 5.17 up up correct
OPRX.US OptimizeRx Corporation 20251128 0 15.51 15.55 15.15 15.27 80200 15.27 down down correct
ORGN.US Origin Materials Inc 20251128 0 0.4649 0.485 0.45 0.4721 431709 0.4721 up up correct
ORGNW.US Origin Materials Inc Warrant 20251128 0 0.012 0.0145 0.0111 0.0112 157687 0.0112 down down correct
ORGO.US Organogenesis Holdings Inc 20251128 0 5.34 5.43 5.11 5.18 434546 5.18 down down correct
ORGS.US Orgenesis Inc 20251128 0 0.75 0.75 0.17 0.17 200 0.17 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251128 0 11.9 12.14 11.742 11.88 603072 11.88 down down correct
ORLY.US O'Reilly Automotive Inc 20251128 0 100.96 101.79 100.75 101.7 3499200 101.7 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251128 0 2.85 2.89 2.75 2.85 162998 2.6569
ORRF.US Orrstown Financial Services Inc 20251128 0 35.88 36.07 35.64 35.76 88356 35.487 down down correct
OSBC.US Old Second Bancorp Inc 20251128 0 19.02 19.04 18.78 18.85 133544 18.784 down down correct
OSIS.US OSI Systems Inc 20251128 0 273.46 274.68 268.05 270.85 181795 270.85 down down correct
OSPN.US OneSpan Inc 20251128 0 12.19 12.38 12.135 12.2 271521 12.2 up up correct
OSS.US One Stop Systems Inc 20251128 0 5.95 6.24 5.74 6.09 589980 6.09 up up correct
OSUR.US OraSure Technologies Inc 20251128 0 2.4 2.45 2.33 2.38 183912 2.38 down down correct
OSW.US OneSpaWorld Holdings Limited 20251128 0 20.45 20.73 20.23 20.42 203321 20.42 down down correct
OTEX.US Open Text Corporation 20251128 0 33.9 33.9 33.42 33.64 551900 33.0106 down down correct
OTLK.US Outlook Therapeutics Inc 20251128 0 1.73 1.83 1.7095 1.79 1418670 1.79 up up correct
OTLY.US Oatly Group AB 20251128 0 12.01 12.58 11.995 12.35 40390 12.35 up down incorrect
OTTR.US Otter Tail Corporation 20251128 0 82.12 82.79 81.62 82.2 175968 81.6538 up up correct
OVBC.US Ohio Valley Banc Corp 20251128 0 39 39 38.75 38.78 4121 38.5648 down down correct
OVID.US Ovid Therapeutics Inc 20251128 0 1.665 1.805 1.5815 1.78 3169890 1.78 up up correct
OVLY.US Oak Valley Bancorp 20251128 0 28.11 28.11 28.1 28.1 2921 27.7702 down down correct
OWSCX.US OWSCX 20251128 0 19.52 19.52 19.52 19.52 0 19.0721
OXBR.US Oxbridge Re Holdings Limited 20251128 0 1.3753 1.39 1.37 1.39 759 1.39 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20251128 0 0.2302 0.2302 0.2302 0.2302 300 0.2302
OXLC.US Oxford Lane Capital Corp 20251128 0 14.94 15.1 14.9 14.99 1193200 13.6385 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251128 0 23.95 23.95 23.9 23.9 1500 23.4825 down down correct
OXLCP.US Oxford Lane Capital Corp 20251128 0 24.64 24.64 24.52 24.52 1400 24.1342 down up incorrect
OXSQ.US Oxford Square Capital Corp 20251128 0 1.85 1.87 1.83 1.85 849359 1.7503
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251128 0 24.08 24.08 24.08 24.08 0 23.7388
OZK.US Bank OZK 20251128 0 46.3 46.3 45.905 46.02 379028 45.5788 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251128 0 16.49 16.65 16.27 16.37 43900 16.0876 down down correct
PAA.US Plains All American Pipeline L.P 20251128 0 17.39 17.52 17.3 17.41 2187070 17.0408 up up correct
PAAS.US Pan American Silver Corp 20251128 0 43.97 45.97 43.6 45.67 7336900 45.5503 up up correct
PACB.US Pacific Biosciences of California Inc 20251128 0 2.36 2.38 2.29 2.32 3717370 2.32 down down correct
PAGP.US Plains GP Holdings L.P 20251128 0 18.53 18.655 18.48 18.54 1045020 18.1682 up up correct
PAHC.US Phibro Animal Health Corporation 20251128 0 43.59 43.945 41.78 41.88 124385 41.7839 down down correct
PALI.US Palisade Bio Inc 20251128 0 2.16 2.26 2.09 2.11 2557500 2.11 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251128 0 7.09 7.09 6.99 7.02 128882 6.9324 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251128 0 187.23 190.92 186.95 190.13 4807970 190.13 up down incorrect
PASG.US Passage Bio Inc 20251128 0 8.6 9.2 8.469 8.83 18500 8.83 up up correct
PATK.US Patrick Industries Inc 20251128 0 108.13 108.54 106.87 108.22 144100 107.3799 up up correct
PAVM.US PAVmed Inc 20251128 0 0.3676 0.3757 0.3612 0.3689 2273 11.067 up up correct
PAX.US Patria Investments Limited 20251128 0 14.79 15.1 14.74 15.07 301800 14.9085 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251128 0 5.76 5.865 5.74 5.78 1277550 5.78 up up correct
PAYS.US PaySign Inc 20251128 0 5.22 5.2699 5.1709 5.21 192967 5.21 down down correct
PAYX.US Paychex Inc 20251128 0 111.4 112.23 111.24 111.69 1244900 110.5405 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251128 0 21.32 21.52 21.2668 21.5 2576 21.5 up up correct
PBFS.US Pioneer Bancorp Inc 20251128 0 13.48 13.48 13.26 13.3 6725 13.3 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20251128 0 13.937 14 13.9325 14 1938 13.9024 up up correct
PBLA.US Panbela Therapeutics Inc 20251128 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251128 0 5.06 5.108 4.99 5.05 155189 5.05 down down correct
PCAR.US PACCAR Inc 20251128 0 104.78 105.75 104.41 105.42 993100 103.826 up up correct
PCB.US PCB Bancorp 20251128 0 21.88 21.94 21.61 21.72 9500 21.5112 down down correct
PCH.US PotlatchDeltic Corporation 20251128 0 39.99 40.39 39.86 40.24 150700 39.7904 up up correct
PCRX.US Pacira BioSciences Inc 20251128 0 24.5 24.5 23.36 23.57 343610 23.57 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20251128 0 0.252 0.269 0.252 0.259 16196 6.475 up up correct
PCT.US PureCycle Technologies Inc 20251128 0 8.66 8.85 8.6 8.8 1331840 8.8 up up correct
PCTTU.US PureCycle Technologies Inc 20251128 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251128 0 1.28 1.28 1.08 1.195 13934 1.195 down down correct
PCTY.US Paylocity Holding Corporation 20251128 0 147.59 148.244 146.605 147.33 205782 147.33 down down correct
PCVX.US Vaxcyte Inc 20251128 0 49.91 49.91 49.1 49.61 627323 49.61 down down correct
PCYO.US Pure Cycle Corporation 20251128 0 11.37 11.55 11.33 11.38 19735 11.38 up up correct
PDD.US Pinduoduo Inc 20251128 0 116.81 117 115.8 116.08 3777600 116.08 down up incorrect
PDEX.US Pro 20251128 0 37.66 37.73 35.2162 36.44 14505 36.44 down down correct
PDFS.US PDF Solutions Inc 20251128 0 26.88 27.36 26.8188 27.1 102397 27.1 up up correct
PDLB.US PDL Community Bancorp 20251128 0 15.91 16.01 15.85 15.94 34846 15.94 up up correct
PDSB.US PDS Biotechnology Corporation 20251128 0 0.802 0.815 0.7664 0.771 354390 0.771 down down correct
PDSKX.US PDSKX 20251128 0 27.45 27.45 27.45 27.45 0 27.1963
PDSRX.US PDSRX 20251128 0 27.23 27.23 27.23 27.23 0 26.9783
PDSYX.US PDSYX 20251128 0 27.83 27.83 27.83 27.83 0 27.5764
PEB.US PH 20251128 0 17.29 17.3 16.89 17.11 22098 16.7717 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251128 0 33.28 33.28 32.75 32.75 2261 32.2195 down down correct
PEBO.US Peoples Bancorp Inc 20251128 0 29.87 29.88 29.5 29.63 66785 29.2564 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251128 0 35.32 35.54 35.19 35.5 447335 35.1809 up up correct
PEGA.US Pegasystems Inc 20251128 0 54.6 55 54.335 54.77 396253 54.7425 up up correct
PENN.US Penn National Gaming Inc 20251128 0 14.88 14.96 14.74 14.84 1151220 14.84 down down correct
PEP.US PepsiCo Inc 20251128 0 147.23 148.82 147.23 148.74 2969300 145.9949 up up correct
PERI.US Perion Network Ltd 20251128 0 10.11 10.45 10.11 10.22 284376 10.22 up up correct
PESI.US Perma 20251128 0 12.415 12.585 12.26 12.27 48888 12.27 down down correct
PETS.US PetMed Express Inc 20251128 0 1.8 1.86 1.745 1.75 106464 1.75 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251128 0 1.15 1.18 1.15 1.18 4700 1.18 up up correct
PETZ.US TDH Holdings Inc 20251128 0 0.9965 1 0.9917 0.9917 8281 0.9917 down up incorrect
PFALX.US PFALX 20251128 0 7.2 7.2 7.2 7.2 0 6.9563
PFBC.US Preferred Bank 20251128 0 94.6 95.16 94.35 94.41 34100 93.6242 down up incorrect
PFFLX.US PFFLX 20251128 0 7.2 7.2 7.2 7.2 0 6.9613
PFG.US Principal Financial Group Inc 20251128 0 84.95 85.51 84.525 84.82 521266 84.0253 down down correct
PFIS.US Peoples Financial Services Corp 20251128 0 49.05 49.25 48.49 48.79 18088 48.2476 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251128 0 7.2 7.2 7.2 7.2 0 6.9484
PFLT.US PennantPark Floating Rate Capital Ltd 20251128 0 9.15 9.25 9.13 9.17 580000 8.8678 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251128 0 23.44 23.44 23.44 23.44 0 23.1174
PGC.US Peapack 20251128 0 27 27.21 26.755 27 65161 26.9607
PGEN.US Precigen Inc 20251128 0 3.77 3.92 3.72 3.83 1777800 3.83 up down incorrect
PGNY.US Progyny Inc 20251128 0 26.87 26.99 26.33 26.37 480100 26.37 down up incorrect
PHAR.US Pharming Group NV 20251128 0 16.716 17.81 16.7 17.5 28362 17.5 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251128 0 15.41 16.265 15.21 15.62 765735 15.62 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251128 0 1.24 1.29 1.215 1.26 92007 1.26 up up correct
PHUN.US Phunware Inc 20251128 0 2.11 2.125 2.045 2.07 65600 2.07 down down correct
PHVS.US Pharvaris N.V 20251128 0 27.87 28.48 27.5 28.38 163777 28.38 up up correct
PI.US Impinj Inc 20251128 0 173 175.57 169.64 171.87 281900 171.87 down down correct
PIIVX.US PIIVX 20251128 0 43.87 43.87 43.87 43.87 0 43.87
PKBK.US Parke Bancorp Inc 20251128 0 22.85 23.02 22.77 22.89 8492 22.7255 up up correct
PKOH.US Park 20251128 0 20.74 21.47 20.74 21.41 26998 21.3031 up up correct
PLAB.US Photronics Inc 20251128 0 22.93 22.98 22.76 22.91 316322 22.91 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251128 0 17.45 18.1 17.25 17.49 791487 17.49 up up correct
PLBC.US Plumas Bancorp 20251128 0 43.25 43.8 43.05 43.41 12200 43.1361 up up correct
PLBY.US PLBY Group Inc 20251128 0 1.91 1.94 1.89 1.92 375224 1.92 up up correct
PLCE.US The Children's Place Inc 20251128 0 8.14 8.14 7.795 7.92 212851 7.92 down down correct
PLMR.US Palomar Holdings Inc 20251128 0 124.61 125.25 123.29 124.21 96400 124.21 down down correct
PLPC.US Preformed Line Products Company 20251128 0 202 205.25 202 205.25 21328 205.0466 up up correct
PLRX.US Pliant Therapeutics Inc 20251128 0 1.6 1.63 1.58 1.61 1000745 1.61 up up correct
PLSE.US Pulse Biosciences Inc 20251128 0 13.81 14.175 13.605 13.69 88305 13.69 down down correct
PLTK.US Playtika Holding Corp 20251128 0 4.06 4.1 4.01 4.05 748700 3.9505 down down correct
PLUG.US Plug Power Inc 20251128 0 2.01 2.05 1.97 2.01 45207600 2.01
PLUS.US ePlus inc 20251128 0 90.48 90.48 88.571 89.6 84354 89.3157 down down correct
PLXS.US Plexus Corp 20251128 0 143.47 144.27 142.32 142.95 86118 142.95 down up incorrect
PMAAX.US PMAAX 20251128 0 10.17 10.17 10.17 10.17 0 10.0693
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251128 0 0.801 0.845 0.7682 0.7736 579879 0.7736 down up incorrect
PMFLX.US PMFLX 20251128 0 10.17 10.17 10.17 10.17 0 10.0572
PMT.US PC 20251128 0 19.12 19.24 18.95 19.07 33657 18.2443 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251128 0 13.68 13.79 13.3929 13.51 15204 13.51 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251128 0 1.35 1.36 1.32 1.32 188636 1.32 down down correct
PNBK.US Patriot National Bancorp Inc 20251128 0 1.36 1.44 1.35 1.43 123800 1.43 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251128 0 92.11 92.43 91.5 91.68 354321 91.2248 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251128 0 25.1 25.15 24.9 25 5445 25 down down correct
PNNT.US PennantPark Investment Corporation 20251128 0 6.06 6.11 6.02 6.07 659400 5.818 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20251128 0 173.11 183.61 166.41 183.61 40219 183.61 up up correct
PNTG.US The Pennant Group Inc 20251128 0 28.23 28.23 27.4 27.7 111545 27.7 down down correct
POAI.US Predictive Oncology Inc 20251128 0 6 6.2462 5.92 6.005 5071 6.005 up up correct
PODD.US Insulet Corporation 20251128 0 327.95 328.28 324.28 327.19 224657 327.19 down down correct
POLA.US Polar Power Inc 20251128 0 2.39 2.39 2.25 2.33 9783 2.33 down down correct
POOL.US Pool Corporation 20251128 0 246.31 246.4 243.335 243.6 202849 243.6 down down correct
POW.US Powered Brands 20251128 0 19.875 19.983 19.875 19.983 1800 19.9448 up up correct
POWI.US Power Integrations Inc 20251128 0 33.42 33.74 33.29 33.6 333700 33.4509 up up correct
POWL.US Powell Industries Inc 20251128 0 326.27 326.27 319.175 323.22 65225 323.0646 down down correct
POWW.US AMMO Inc 20251128 0 1.83 1.85 1.805 1.84 166185 1.84 up up correct
POWWP.US AMMO Inc 20251128 0 24.47 24.47 24.47 24.47 200 23.393
PPBT.US Purple Biotech Ltd 20251128 0 0.778 0.827 0.775 0.826 14360 8.26 up down incorrect
PPC.US Pilgrim's Pride Corporation 20251128 0 37.61 38.19 37.51 38.04 525053 38.04 up down incorrect
PPIH.US Perma 20251128 0 25.88 25.88 25.36 25.7 24672 25.7 down down correct
PPSI.US Pioneer Power Solutions Inc 20251128 0 3.7 3.84 3.7 3.81 23337 3.81 up up correct
PPTA.US Midas Gold Corp. 20251128 0 25.3 26.68 24.94 25.74 1332900 25.74 up down incorrect
PRAA.US PRA Group Inc 20251128 0 16.3 16.46 16.0652 16.2 159264 16.2 down down correct
PRAX.US Praxis Precision Medicines Inc 20251128 0 190.36 199.47 188.01 196.46 708600 196.46 up up correct
PRCH.US Porch Group Inc 20251128 0 9.8 9.93 9.67 9.69 630695 9.69 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251128 0 31.78 31.81 31.21 31.68 423700 31.68 down down correct
PRDO.US Perdoceo Education Corporation 20251128 0 27.8 28.38 27.56 27.96 487100 27.8342 up up correct
PRFX.US PainReform Ltd 20251128 0 0.91 0.975 0.91 0.9645 7940 4.8225 up up correct
PRGS.US Progress Software Corporation 20251128 0 41.47 41.77 41.17 41.41 206382 41.41 down up incorrect
PRIM.US Primoris Services Corporation 20251128 0 125.71 126.9 125.02 126.56 235856 126.4786 up up correct
PRIVX.US Sharespost 100 Fund 20251128 0 43.06 43.06 43.06 43.06 0 43.06
PRLD.US Prelude Therapeutics Incorporated 20251128 0 1.66 1.7 1.6 1.68 370862 1.68 up up correct
PRLVX.US PRLVX 20251128 0 42.23 42.23 42.23 42.23 0 42.23
PROF.US Profound Medical Corp 20251128 0 6.55 6.729 6.4 6.6 84512 6.6 up up correct
PROV.US Provident Financial Holdings Inc 20251128 0 15.2 15.33 15.2 15.33 1405 15.1983 up up correct
PRPH.US ProPhase Labs Inc 20251128 0 0.189 0.21 0.1814 0.2089 157984 2.089 up up correct
PRPL.US Purple Innovation Inc 20251128 0 0.8 0.8298 0.79 0.7907 155050 0.7907 down down correct
PRPO.US Precipio Inc 20251128 0 24.7125 24.99 24.33 24.33 2080 24.33 down down correct
PRQR.US ProQR Therapeutics N.V 20251128 0 2.38 2.39 2.26 2.34 205846 2.34 down down correct
PRTA.US Prothena Corporation plc 20251128 0 10.52 10.825 10.455 10.75 288708 10.75 up up correct
PRTC.US PureTech Health plc 20251128 0 16.59 16.83 16.58 16.7 3400 16.7 up up correct
PRTH.US Priority Technology Holdings Inc 20251128 0 5.89 6.11 5.84 5.85 379796 5.85 down up incorrect
PRTS.US CarParts.com Inc 20251128 0 0.5252 0.5395 0.5203 0.5388 209708 0.5388 up up correct
PRVA.US Privia Health Group Inc 20251128 0 24.45 24.74 24.24 24.37 362398 24.37 down down correct
PSA.US PQ 20251128 0 16.04 16.1 16.04 16.08 4202 15.8326 up up correct
PSEC.US Prospect Capital Corporation 20251128 0 2.63 2.64 2.62 2.64 1132311 2.5119 up up correct
PSHG.US Performance Shipping Inc 20251128 0 2.11 2.21 2.07 2.2 188600 2.2 up up correct
PSMT.US PriceSmart Inc 20251128 0 124.04 124.65 122.235 123.1 100246 122.5465 down down correct
PSNL.US Personalis Inc 20251128 0 10.8 10.8 10.41 10.73 605747 10.73 down down correct
PSTV.US Plus Therapeutics Inc 20251128 0 0.6 0.63 0.6 0.61 3429600 0.61 up down incorrect
PT.US Pintec Technology Holdings Limited 20251128 0 0.99 1.01 0.96 0.98 33000 0.98 down down correct
PTC.US PTC Inc 20251128 0 173.46 176.61 172.65 175.43 479409 175.43 up up correct
PTCT.US PTC Therapeutics Inc 20251128 0 86.21 86.76 84.82 85.99 1109570 85.99 down down correct
PTEN.US Patterson 20251128 0 5.7 5.82 5.65 5.81 2936600 5.6627 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20251128 0 90 90.46 88.78 90 337396 90
PTIX.US Protagenic Therapeutics Inc 20251128 0 1.91 2.13 1.91 2.13 128740 2.13 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251128 0 5.2 5.2959 5.13 5.22 609018 5.22 up up correct
PTON.US Peloton Interactive Inc 20251128 0 6.71 6.8664 6.68 6.79 3270710 6.79 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251128 0 0.012 0.013 0.012 0.012 164900 0.012
PUBM.US PubMatic Inc 20251128 0 9.06 9.08 8.91 9.01 204103 9.01 down down correct
PUCK.US Goal Acquisitions Corp 20251128 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251128 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251128 0 4.61 4.61 4.37 4.45 8561 4.45 down up incorrect
PWP.US Perella Weinberg Partners 20251128 0 18.21 18.415 17.97 18.26 272300 18.2005 up up correct
PXLW.US Pixelworks Inc 20251128 0 6.99 7.09 6.88 6.88 28800 6.88 down down correct
PXS.US Pyxis Tankers Inc 20251128 0 3 3.1 2.9901 3.05 29556 3.05 up up correct
PYPD.US PolyPid Ltd 20251128 0 3.82 3.96 3.77 3.95 106100 3.95 up up correct
PYPL.US PayPal Holdings Inc 20251128 0 62.23 63.055 62.13 62.69 7873630 62.5008 up up correct
PYXS.US Pyxis Oncology Inc. 20251128 0 5.3 5.42 5.0959 5.19 324659 5.19 down down correct
PZZA.US Papa John's International Inc 20251128 0 42.03 42.261 41.78 42.07 274657 41.512 up up correct
QCOM.US QUALCOMM Incorporated 20251128 0 165.03 168.19 164.13 168.09 5068800 166.1686 up up correct
QCRH.US QCR Holdings Inc 20251128 0 82.49 82.9 79.72 81.63 77617 81.5726 down down correct
QDEL.US Quidel Corporation 20251128 0 27.42 27.56 27.03 27.35 389612 27.35 down down correct
QFIN.US 360 DigiTech Inc 20251128 0 19.88 19.88 19.26 19.53 1272420 19.53 down down correct
QH.US Quhuo Limited 20251128 0 0.96 1.03 0.96 0.975 136600 0.975 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251128 0 2.41 2.45 2.39 2.44 75900 2.44 up up correct
QLGN.US Qualigen Therapeutics Inc 20251128 0 2.57 2.64 2.513 2.6 69565 2.6 up up correct
QLYS.US Qualys Inc 20251128 0 141.42 143 140.67 140.85 162745 140.85 down up incorrect
QMCO.US Quantum Corporation 20251128 0 7.58 7.91 7.49 7.85 303000 7.85 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251128 0 20.85 21.96 19.8 21.75 46000 21.75 up up correct
QNST.US QuinStreet Inc 20251128 0 14.08 14.095 13.92 13.96 172306 13.96 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251128 0 28 28.14 27.93 28.14 32500 27.577 up up correct
QRHC.US Quest Resource Holding Corporation 20251128 0 1.87 1.94 1.87 1.88 35638 1.88 up up correct
QRVO.US Qorvo Inc 20251128 0 85.55 86.53 85.44 85.89 304797 85.89 up up correct
QSI.US Quantum 20251128 0 1.36 1.43 1.36 1.41 2455600 1.41 up up correct
QSIAW.US Quantum 20251128 0 0.2991 0.308 0.2891 0.29 3594 0.29 down up incorrect
QTRX.US Quanterix Corporation 20251128 0 7.43 7.5 7.21 7.26 338979 7.26 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251128 0 11.56 11.98 11.415 11.7 9240100 11.7 up up correct
QUIK.US QuickLogic Corporation 20251128 0 6.2 6.36 6.1 6.3 215208 6.3 up up correct
QURE.US uniQure N.V 20251128 0 27.73 27.9004 26.77 27.51 612837 27.51 down down correct
RAIL.US FreightCar America Inc 20251128 0 8.01 8.2128 8 8.18 33551 8.18 up up correct
RAIN.US Rain Therapeutics Inc 20251128 0 5.4 5.74 5.11 5.4 19700 5.4
RAND.US Rand Capital Corporation 20251128 0 13.85 13.85 13.5001 13.5001 633 12.8251 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251128 0 1.61 1.64 1.56 1.6 1326000 1.6 down down correct
RAPT.US RAPT Therapeutics Inc 20251128 0 33.26 35.1 32.17 33.8 353000 33.8 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251128 0 33.82 34.84 33.6 34.75 785180 34.75 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20251128 0 3.2481 3.25 3.0901 3.17 77720 3.17 down down correct
RBB.US RBB Bancorp 20251128 0 20.14 20.15 19.75 19.81 25013 19.6556 down down correct
RBBN.US Ribbon Communications Inc 20251128 0 2.87 2.91 2.86 2.86 258600 2.86 down down correct
RBCAA.US Republic Bancorp Inc 20251128 0 68.1138 69.015 67.65 69.01 11668 68.5942 up up correct
RBCN.US Rubicon Technology Inc 20251128 0 2.94 2.94 2.94 2.94 300 2.94
RBKB.US Rhinebeck Bancorp Inc 20251128 0 10.89 10.89 10.89 10.89 1870 10.89
RCAT.US Red Cat Holdings Inc 20251128 0 7.48 7.53 7.29 7.42 3335600 7.42 down down correct
RCEL.US AVITA Medical Inc 20251128 0 3.9 3.9 3.67 3.7 158900 3.7 down down correct
RCILX.US RCILX 20251128 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251128 0 3.24 3.45 3.24 3.42 1108300 3.42 up up correct
RCKY.US Rocky Brands Inc 20251128 0 30.43 30.7 30.05 30.37 26619 30.1114 down up incorrect
RCMT.US RCM Technologies Inc 20251128 0 19.51 19.838 19 19.58 33645 19.58 up up correct
RCON.US Recon Technology Ltd 20251128 0 1.25 1.44 1.25 1.32 5434 1.32 up up correct
RDCM.US RADCOM Ltd 20251128 0 12.99 13.1 12.86 13.1 36500 13.1 up up correct
RDHL.US RedHill Biopharma Ltd 20251128 0 1.08 1.25 1.07 1.2 122066 1.2 up up correct
RDI.US Reading International Inc 20251128 0 1.32 1.32 1.29 1.29 21164 1.29 down up incorrect
RDIB.US Reading International Inc 20251128 0 11.31 11.35 11.31 11.35 2556 11.35 up up correct
RDNT.US RadNet Inc 20251128 0 83.23 83.4526 81.68 82.79 559608 82.79 down down correct
RDVT.US Red Violet Inc 20251128 0 54.57 54.97 53.63 54.19 27519 54.19 down up incorrect
RDWR.US Radware Ltd 20251128 0 22.76 23.16 22.76 22.94 69378 22.94 up down incorrect
REAL.US The RealReal Inc 20251128 0 14.51 14.635 14.26 14.48 1302800 14.48 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20251128 0 3.97 4.01 3.9 3.97 758780 3.97
REE.US REE Automotive Ltd. 20251128 0 0.8024 0.9411 0.8024 0.8948 259577 0.8948 up up correct
REED.US Reed's Inc 20251128 0 5.1 5.1 5.1 5.1 0 5.1
REFR.US Research Frontiers Incorporated 20251128 0 1.97 1.97 1.84 1.89 24200 1.89 down down correct
REG.US Regency Centers Corporation 20251128 0 71.26 71.75 71 71.16 576633 70.3671 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251128 0 784.7 788.98 779.5 780.19 510400 779.2526 down down correct
REKR.US Rekor Systems Inc 20251128 0 1.75 1.8 1.74 1.76 1291100 1.76 up up correct
RELI.US Reliance Global Group Inc 20251128 0 0.645 0.6698 0.6315 0.6554 312908 0.6554 up up correct
RELIW.US Reliance Global Group Inc 20251128 0 0.022 0.0389 0.022 0.0389 1542 0.0389 up down incorrect
RELL.US Richardson Electronics Ltd 20251128 0 10.48 10.48 10.2728 10.46 23591 10.4021 down down correct
RELY.US Remitly Global Inc. Common Stock 20251128 0 13.35 13.585 13.35 13.545 1243850 13.545 up up correct
REPL.US Replimune Group Inc 20251128 0 9.96 10.17 9.83 10 855183 10 up down incorrect
RETO.US ReTo Eco 20251128 0 2.9 2.9 2.9 2.9 565 2.9
REYN.US Reynolds Consumer Products Inc 20251128 0 24.94 24.99 24.62 24.98 352900 24.7334 up up correct
RFIL.US RF Industries Ltd 20251128 0 6.21 6.34 5.96 6.22 42176 6.22 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251128 0 11.41 12.48 11.41 11.53 166800 11.53 up up correct
RGCO.US RGC Resources Inc 20251128 0 22.2 22.6 22.2 22.56 5873 22.3382 up up correct
RGEN.US Repligen Corporation 20251128 0 174.01 174.01 168.7 171.02 388197 171.02 down down correct
RGLD.US Royal Gold Inc 20251128 0 201.3 203.96 201.3 203.84 523090 203.4044 up up correct
RGNX.US REGENXBIO Inc 20251128 0 13.25 13.39 13.0101 13.39 1097380 13.39 up up correct
RGP.US Resources Connection Inc 20251128 0 4.84 4.86 4.76 4.84 150700 4.7529
RIBT.US RiceBran Technologies 20251128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20251128 0 24.75 25.27 24.29 24.36 70400 24.298 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251128 0 51.45 52.24 50.06 50.49 275703 50.49 down down correct
RILY.US B. Riley Financial Inc 20251128 0 4.4 4.43 4.25 4.34 244035 4.34 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251128 0 24 24.29 23.98 24.2401 5978 23.905 up up correct
RILYN.US B. Riley Financial Inc 20251128 0 19.15 19.91 19.15 19.91 18300 19.5657 up up correct
RILYP.US B. Riley Financial Inc 20251128 0 4.38 4.48 4.25 4.27 3300 4.27 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251128 0 11.85 12.2 11.75 12.17 8600 11.8997 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251128 0 9.66 9.99 9.66 9.98 3502 9.7629 up up correct
RIOT.US Riot Blockchain Inc 20251128 0 15.72 16.65 15.56 16.13 21219100 16.13 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251128 0 16.39 17.055 16.26 16.86 18543000 16.86 up up correct
RKDA.US Arcadia Biosciences Inc 20251128 0 3.562 3.76 3.562 3.591 7700 3.591 up up correct
RKLB.US Rocket Lab USA Inc. 20251128 0 42.51 42.7 41.8 42.14 5636800 42.14 down down correct
RLAY.US Relay Therapeutics Inc 20251128 0 8 8.01 7.78 7.92 763552 7.92 down down correct
RLMD.US Relmada Therapeutics Inc 20251128 0 4.19 4.56 4.15 4.51 341233 4.51 up up correct
RLYB.US Rallybio Corporation Common Stock 20251128 0 0.6384 0.67 0.6384 0.6511 6719 5.2088 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251128 0 13.73 13.86 13.515 13.77 20700 13.4788 up up correct
RMBS.US Rambus Inc 20251128 0 94.93 95.62 94.11 95.57 674819 95.57 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251128 0 1.68 1.79 1.63 1.69 26426 1.69 up up correct
RMNI.US Rimini Street Inc 20251128 0 3.82 3.89 3.785 3.81 175702 3.81 down down correct
RMR.US The RMR Group Inc 20251128 0 15.37 15.37 15.16 15.25 56532 14.8224 down down correct
RMTI.US Rockwell Medical Inc 20251128 0 0.96 1.0198 0.9502 0.9953 179205 0.9953 up up correct
RNA.US Avidity Biosciences Inc 20251128 0 71.64 71.78 71.57 71.7 1074967 71.7 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251128 0 9.3 9.3 9.29 9.29 1211 9.29 down down correct
RNST.US Renasant Corporation 20251128 0 35.53 35.72 35.27 35.44 360295 35.2216 down up incorrect
RNW.US Renew Energy Global PLC 20251128 0 7.58 7.615 7.56 7.61 770941 7.61 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251128 0 0.013 0.013 0.012 0.012 6300 0.012 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251128 0 0.91 0.93 0.9 0.917 155000 0.917 up up correct
ROAD.US Construction Partners Inc 20251128 0 109.21 109.21 107.825 109 309675 109 down down correct
ROCK.US Gibraltar Industries Inc 20251128 0 50.16 50.455 49.07 49.96 134805 49.96 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251128 0 20.84 20.96 20.7 20.81 2345700 20.81 down down correct
ROKU.US Roku Inc 20251128 0 95.7 96.93 94.61 96.79 1024320 96.79 up up correct
ROOT.US Root Inc 20251128 0 81.85 82.99 80.5 80.89 106900 80.89 down down correct
ROST.US Ross Stores Inc 20251128 0 177.31 178.19 176.18 176.36 984116 175.9592 down down correct
RPAY.US Repay Holdings Corporation 20251128 0 3.32 3.39 3.27 3.32 673207 3.32
RPD.US Rapid7 Inc 20251128 0 15.69 15.8595 15.5101 15.68 564305 15.68 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251128 0 4.1 4.25 4.1 4.19 40318 4.19 up up correct
RPRX.US Royalty Pharma plc 20251128 0 39.99 40.07 39.65 40.02 1621044 39.8115 up up correct
RPTX.US Repare Therapeutics Inc 20251128 0 2.19 2.22 2.18 2.18 128570 2.18 down down correct
RRBI.US Red River Bancshares Inc 20251128 0 70.8 70.8 69.81 70.05 25900 69.901 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251128 0 4.43 4.445 4.29 4.38 69944 4.38 down down correct
RRR.US Red Rock Resorts Inc 20251128 0 58.79 59.225 58.47 58.57 280300 57.4377 down down correct
RSSS.US Research Solutions Inc 20251128 0 3.08 3.13 3.04 3.06 18655 3.06 down down correct
RSVR.US Reservoir Media Inc 20251128 0 7.47 7.66 7.4 7.62 62855 7.62 up down incorrect
RSVRW.US Reservoir Media Management Inc 20251128 0 0.31 0.35 0.297 0.34 15900 0.34 up down incorrect
RUN.US Sunrun Inc 20251128 0 19.38 20.31 19.29 20.25 4590100 20.25 up down incorrect
RUSHA.US Rush Enterprises Inc 20251128 0 52.29 52.5548 51.26 52.06 203443 51.9233 down down correct
RUSHB.US Rush Enterprises Inc 20251128 0 53.04 53.37 51.96 53.37 19652 53.2152 up up correct
RVMD.US Revolution Medicines Inc 20251128 0 77.68 77.98 76.6 77.76 850000 77.76 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251128 0 0.53 0.58 0.5289 0.5625 3966080 0.5625 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251128 0 0.0113 0.0114 0.0055 0.01 173833 0.01 down down correct
RVSB.US Riverview Bancorp Inc 20251128 0 5.25 5.31 5.25 5.27 20527 5.2491 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251128 0 9.2 9.2649 9.155 9.19 225849 9.19 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251128 0 4.46 4.645 4.4 4.63 10558900 4.63 up up correct
RXST.US RxSight Inc. Common Stock 20251128 0 11.57 11.57 11.25 11.42 284272 11.42 down down correct
RXT.US Rackspace Technology Inc 20251128 0 1.05 1.08 1.03 1.06 723567 1.06 up up correct
RYAAY.US Ryanair Holdings plc 20251128 0 67.92 68.26 67.72 68.16 441802 67.7111 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251128 0 107.76 110 107.51 109.09 443685 109.09 up up correct
RZB.US Reinsurance Group of America Incorporated 20251128 0 25.06 25.11 25.06 25.06 4980 24.3504
RZLT.US Rezolute Inc 20251128 0 9.72 9.77 9.465 9.72 731511 9.72
SABR.US Sabre Corporation 20251128 0 1.61 1.62 1.58 1.61 2750530 1.61
SABS.US SAB Biotherapeutics Inc 20251128 0 4.08 4.19 3.93 3.95 232878 3.95 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20251128 0 0.0247 0.0309 0.0206 0.0309 143176 0.0309 up down incorrect
SAFT.US Safety Insurance Group Inc 20251128 0 77.28 78.15 75.925 76.02 36097 74.21 down down correct
SAIA.US Saia Inc 20251128 0 280.62 284.3 277.64 281.56 175700 281.56 up up correct
SALM.US Salem Media Group Inc 20251128 0 0.56 0.56 0.56 0.56 310 0.56
SAMG.US Silvercrest Asset Management Group Inc 20251128 0 13.6 13.9 13.6 13.8 18871 13.6128 up up correct
SANA.US Sana Biotechnology Inc 20251128 0 4.055 4.32 3.99 4.3 3920721 4.3 up up correct
SANM.US Sanmina Corporation 20251128 0 156.79 158.28 154.73 156.165 256659 156.165 down down correct
SANW.US S&W Seed Company 20251128 0 0.12 0.12 0.1133 0.1133 6706 0.1133 down down correct
SATS.US EchoStar Corporation 20251128 0 71.35 73.37 70.77 73.29 1722800 73.29 up up correct
SAVA.US Cassava Sciences Inc 20251128 0 3.4 3.44 3.25 3.25 846300 3.25 down down correct
SBAC.US SBA Communications Corporation 20251128 0 194.09 195.4 193.67 194.27 313103 194.27 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251128 0 31.73 31.9 31.35 31.56 236180 31.3759 down down correct
SBET.US Sharplink Gaming Ltd 20251128 0 10.6 10.99 10.47 10.62 6108000 10.62 up up correct
SBFG.US SB Financial Group Inc 20251128 0 21.52 22.045 21.395 21.395 12207 21.2378 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251128 0 15.81 15.87 15.63 15.76 198972 15.51 down down correct
SBLK.US Star Bulk Carriers Corp 20251128 0 19.75 19.98 19.51 19.9 713889 19.7932 up up correct
SBNY.US Signature Bank 20251128 0 0.4 0.635 0.4 0.635 2100 0.635 up up correct
SBRA.US Sabra Health Care REIT Inc 20251128 0 19.38 19.52 19.275 19.51 1670990 19.221 up up correct
SBSI.US Southside Bancshares Inc 20251128 0 29.38 29.5 29.27 29.33 74700 29.0091 down up incorrect
SBUX.US Starbucks Corporation 20251128 0 87.03 87.28 86.4 87.11 3677100 86.5518 up down incorrect
SCHL.US Scholastic Corporation 20251128 0 29.86 30.2141 29.51 29.54 85282 29.3738 down down correct
SCKT.US Socket Mobile Inc 20251128 0 1.34 1.35 1.28 1.32 15800 1.32 down down correct
SCOR.US comScore Inc 20251128 0 6.65 6.9 6.485 6.9 8333 6.9 up up correct
SCPS.US Scopus BioPharma Inc 20251128 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20251128 0 41.47 41.745 40.95 41.12 73950 41.12 down down correct
SCVL.US Shoe Carnival Inc 20251128 0 16.73 16.84 16.39 16.52 260908 16.3905 down down correct
SCYX.US SCYNEXIS Inc 20251128 0 0.6769 0.7197 0.665 0.6901 231427 0.6901 up up correct
SDGR.US Schrödinger Inc 20251128 0 17.51 17.595 17.175 17.56 380868 17.56 up up correct
SEAC.US SeaChange International Inc 20251128 0 3.5 3.51 3.5 3.51 200 3.51 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20251128 0 7.33 7.78 7.19 7.71 53600 7.71 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251128 0 0.055 0.055 0.055 0.055 0 0.055
SEDG.US SolarEdge Technologies Inc 20251128 0 36.01 37 35.29 36.53 1725950 36.53 up up correct
SEED.US Origin Agritech Limited 20251128 0 1.44 1.46 1.4 1.4 10100 1.4 down down correct
SEER.US Seer Inc 20251128 0 1.965 1.97 1.915 1.92 29079 1.92 down down correct
SEIC.US SEI Investments Company 20251128 0 81.32 81.62 80.6 80.86 239990 80.3645 down down correct
SELF.US Global Self Storage Inc 20251128 0 5.15 5.1699 5.135 5.135 7872 5.0602 down up incorrect
SENEA.US Seneca Foods Corporation 20251128 0 118.26 121.67 118.26 120.95 49737 120.95 up up correct
SENEB.US Seneca Foods Corporation 20251128 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251128 0 3.4 3.56 3.33 3.33 18391 3.33 down down correct
SFBC.US Sound Financial Bancorp Inc 20251128 0 44.18 44.31 44.01 44.31 3876 44.0992 up up correct
SFBS.US ServisFirst Bancshares Inc 20251128 0 71.34 71.64 70.75 71.13 171892 70.7535 down down correct
SFIX.US Stitch Fix Inc 20251128 0 4.24 4.31 4.22 4.25 1076210 4.25 up up correct
SFM.US Sprouts Farmers Market Inc 20251128 0 83.65 84.82 83.38 83.81 957261 83.81 up up correct
SFNC.US Simmons First National Corporation 20251128 0 18.58 18.68 18.475 18.55 408258 18.3487 down down correct
SFST.US Southern First Bancshares Inc 20251128 0 51 51.3857 50.675 50.76 17144 50.76 down down correct
SGA.US Saga Communications Inc 20251128 0 11.85 11.859 11.7634 11.8 6710 11.5684 down down correct
SGBX.US SG Blocks Inc 20251128 0 3.7 3.75 3.04 3.26 3179825 3.26 down down correct
SGC.US Superior Group of Companies Inc 20251128 0 9.71 9.7401 9.5 9.72 32320 9.5894 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251128 0 8.52 8.7999 8.21 8.36 140881 8.36 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251128 0 10.69 11.565 10.3 11.31 4069500 11.31 up up correct
SGMO.US Sangamo Therapeutics Inc 20251128 0 0.474 0.4755 0.453 0.461 2802250 0.461 down down correct
SGRP.US SPAR Group Inc 20251128 0 0.88 0.9185 0.871 0.8894 61529 0.8894 up up correct
SGRY.US Surgery Partners Inc 20251128 0 17.1 17.2 16.82 17.07 474946 17.07 down down correct
SHBI.US Shore Bancshares Inc 20251128 0 17.68 17.69 17.39 17.47 114209 17.3574 down down correct
SHC.US Sotera Health Company 20251128 0 17.46 17.75 17.33 17.48 861200 17.48 up up correct
SHEN.US Shenandoah Telecommunications Company 20251128 0 11.03 11.1 10.75 10.93 158335 10.93 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251128 0 10.36 10.61 10.26 10.57 230609 10.4246 up up correct
SHLS.US Shoals Technologies Group Inc 20251128 0 8.19 8.42 8.01 8.39 2011700 8.39 up up correct
SHOO.US Steven Madden Ltd 20251128 0 41.88 42.17 41.34 41.78 418436 41.5788 down down correct
SIBN.US SI 20251128 0 19.51 19.78 19.24 19.46 208332 19.46 down down correct
SIEB.US Siebert Financial Corp 20251128 0 2.92 3.21 2.92 3.21 12548 3.21 up up correct
SIFY.US Sify Technologies Limited 20251128 0 10.93 11.23 10.93 11.07 37100 11.07 up up correct
SIGA.US SIGA Technologies Inc 20251128 0 6.09 6.15 6 6.06 179674 6.06 down down correct
SIGI.US Selective Insurance Group Inc 20251128 0 78.98 79.57 78.455 78.56 158088 78.1751 down down correct
SIGIP.US Selective Insurance Group Inc 20251128 0 17.11 17.184 17.1 17.13 1600 16.5613 up up correct
SILC.US Silicom Ltd 20251128 0 15.44 15.575 15 15 10894 15 down down correct
SIMO.US Silicon Motion Technology Corporation 20251128 0 87.58 88.9858 87.58 88.96 99244 88.6213 up up correct
SINT.US Sintx Technologies Inc 20251128 0 3.85 4.23 3.796 4.15 116900 4.15 up down incorrect
SIRI.US Sirius XM Holdings Inc 20251128 0 20.93 21.29 20.85 21.26 1664400 20.991 up up correct
SISI.US Shineco Inc 20251128 0 0.363 0.363 0.363 0.363 0 0.363
SITM.US SiTime Corporation 20251128 0 294.99 301.53 292.675 297.7 128300 297.7 up up correct
SJ.US Scienjoy Holding Corporation 20251128 0 0.69 0.707 0.678 0.678 7435 0.678 down down correct
SKIN.US The Beauty Health Company 20251128 0 1.45 1.495 1.41 1.48 283477 1.48 up up correct
SKYT.US SkyWater Technology Inc 20251128 0 14.7 15.39 14.52 15.39 722730 15.39 up up correct
SKYW.US SkyWest Inc 20251128 0 101 102.33 99.52 101.52 140900 101.52 up up correct
SLAB.US Silicon Laboratories Inc 20251128 0 126.23 128.07 125.83 127.58 136286 127.58 up down incorrect
SLDB.US Solid Biosciences Inc 20251128 0 5.38 5.45 5.25 5.43 304429 5.43 up up correct
SLGL.US Sol 20251128 0 41.96 45.47 40.57 42.415 22800 42.415 up up correct
SLGN.US Silgan Holdings Inc 20251128 0 39.49 39.86 39.34 39.64 342600 39.44 up up correct
SLM.US SLM Corporation 20251128 0 29.25 29.42 29.16 29.3 565300 28.9804 up up correct
SLMBP.US SLM Corporation 20251128 0 75 75 74.39 74.39 5183 71.5099 down down correct
SLN.US Silence Therapeutics plc 20251128 0 6.84 6.87 6.63 6.74 138709 6.74 down down correct
SLNG.US Stabilis Solutions Inc 20251128 0 4.85 4.85 4.67 4.67 900 4.67 down down correct
SLNH.US Soluna Holdings Inc 20251128 0 1.55 1.94 1.55 1.71 8048970 1.71 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251128 0 8.41 9.07 8.16 8.61 18200 8.61 up up correct
SLNO.US Soleno Therapeutics Inc 20251128 0 49.63 51.11 49.63 50.45 883639 50.45 up up correct
SLP.US Simulations Plus Inc 20251128 0 17.39 17.45 16.85 17 152700 17 down down correct
SLRC.US SLR Investment Corp 20251128 0 15.88 16.02 15.88 15.93 100103 15.5218 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251128 0 0.9202 0.97 0.9114 0.94 276835 0.94 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251128 0 1.47 1.64 1.465 1.62 2141840 1.62 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251128 0 25.082 25.082 25.082 25.082 100 25.0491
SMBC.US Southern Missouri Bancorp Inc 20251128 0 56.84 57.13 56.1 56.29 24251 56.0727 down up incorrect
SMBK.US SmartFinancial Inc 20251128 0 36.76 36.945 36.11 36.26 40223 36.1902 down up incorrect
SMCI.US Super Micro Computer Inc 20251128 0 33.33 33.86 32.88 33.85 10744100 33.85 up down incorrect
SMID.US Smith 20251128 0 35.275 35.275 34.01 34.82 3825 34.82 down down correct
SMIT.US Schmitt Industries Inc 20251128 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251128 0 20.78 22.4008 20.78 21.72 228537 21.72 up up correct
SMMT.US Summit Therapeutics Inc 20251128 0 18.02 18.17 17.66 17.89 1388900 17.89 down up incorrect
SMPL.US The Simply Good Foods Company 20251128 0 19.72 19.8 19.405 19.68 681000 19.68 down up incorrect
SMSI.US Smith Micro Software Inc 20251128 0 0.6 0.62 0.5919 0.606 34368 0.606 up down incorrect
SMTC.US Semtech Corporation 20251128 0 73.38 74.35 71.425 74.16 1370590 74.16 up down incorrect
SMTI.US Sanara MedTech Inc 20251128 0 20.97 21.1 20.35 20.92 22800 20.92 down up incorrect
SNAX.US Stryve Foods Inc 20251128 0 0.002 0.002 0.002 0.002 0 0.002
SNBR.US Sleep Number Corporation 20251128 0 4.77 5.348 4.69 5.1 697365 5.1 up up correct
SNCR.US Synchronoss Technologies Inc 20251128 0 4.89 4.93 4.78 4.85 32700 4.85 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251128 0 13.61 13.87 13.19 13.7 363851 13.7 up up correct
SND.US Smart Sand Inc 20251128 0 2.96 2.98 2.85 2.95 145540 2.9048 down down correct
SNDL.US Sundial Growers Inc 20251128 0 1.72 1.775 1.711 1.76 909900 1.76 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251128 0 19.99 20.2 19.71 19.82 852288 19.82 down down correct
SNES.US SenesTech Inc 20251128 0 2.86 2.92 2.83 2.91 17370 2.91 up up correct
SNEX.US StoneX Group Inc 20251128 0 91.5 92.16 89.63 90.61 157536 90.61 down down correct
SNFCA.US Security National Financial Corporation 20251128 0 8.715 8.715 8.555 8.64 14277 8.64 down down correct
SNGX.US Soligenix Inc 20251128 0 1.47 1.6 1.47 1.59 395000 1.59 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251128 0 3.19 3.35 3.19 3.33 16200 3.33 up up correct
SNPS.US Synopsys Inc 20251128 0 411.1 418.89 409.366 418.01 1062410 418.01 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251128 0 27.32 27.9 27.18 27.31 3700 27.31 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251128 0 8.38 8.5 7.97 8.42 5177 8.42 up up correct
SNT.US Senstar Technologies Ltd. 20251128 0 3.75 3.93 3.75 3.89 56940 3.89 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251128 0 2.47 2.47 2.32 2.33 6400 2.33 down down correct
SNY.US Sanofi 20251128 0 49.8 49.93 49.62 49.88 1193000 49.88 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251128 0 28.79 29.75 28.455 29.72 26903900 29.72 up up correct
SOHO.US Sotherly Hotels Inc 20251128 0 2.17 2.1764 2.16 2.16 11482 2.16 down down correct
SOHOB.US Sotherly Hotels Inc 20251128 0 17.137 17.137 17.07 17.11 1100 17.11 down down correct
SOHON.US Sotherly Hotels Inc 20251128 0 15.33 15.33 15.33 15.33 400 15.33
SOHOO.US Sotherly Hotels Inc 20251128 0 17.56 17.65 17.56 17.56 1100 17.56
SOHU.US Sohu.com Limited 20251128 0 15.34 15.79 15.34 15.42 27838 15.42 up up correct
SONM.US Sonim Technologies Inc 20251128 0 5.31 5.975 5.15 5.735 21300 5.735 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251128 0 4.15 4.25 3.66 3.72 418364 3.72 down down correct
SONO.US Sonos Inc 20251128 0 18.61 18.66 18.42 18.56 536378 18.56 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251128 0 1.37 1.406 1.35 1.37 28200 1.37
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251128 0 4.9124 5.01 4.84 4.92 56819 4.92 up up correct
SOTK.US Sono 20251128 0 3.78 3.78 3.4 3.63 42874 3.63 down down correct
SPCB.US SuperCom Ltd 20251128 0 9.4 9.4 9.12 9.27 18978 9.27 down down correct
SPFI.US South Plains Financial Inc 20251128 0 37.7 37.79 37.385 37.79 23300 37.6358 up up correct
SPNS.US Sapiens International Corporation N.V 20251128 0 43.25 43.28 43.19 43.27 141470 43.27 up up correct
SPOK.US Spok Holdings Inc 20251128 0 13.31 13.34 13.17 13.28 78083 13.28 down down correct
SPRB.US Spruce Biosciences Inc 20251128 0 111 111 97 100 66805 100 down down correct
SPRO.US Spero Therapeutics Inc 20251128 0 2.35 2.42 2.33 2.4 136577 2.4 up up correct
SPSC.US SPS Commerce Inc 20251128 0 82.89 83.93 82.365 83.32 224780 83.32 up up correct
SPT.US Sprout Social Inc 20251128 0 9.84 10.12 9.82 9.97 544353 9.97 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20251128 0 2.15 2.235 2.1 2.23 166698 2.23 up down incorrect
SPWR.US SunPower Corporation 20251128 0 1.68 1.77 1.68 1.73 902047 1.73 up down incorrect
SQFT.US Presidio Property Trust Inc 20251128 0 4.13 4.28 4.13 4.28 3804 4.28 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251128 0 15.73 15.73 15.45 15.67 900 15.4671 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251128 0 21.72 22.055 21.63 22 445900 22 up up correct
SRAX.US SRAX Inc 20251128 0 0.015 0.015 0.0148 0.0148 34020 0.0148 down down correct
SRCE.US 1st Source Corporation 20251128 0 62.2 63.32 62.2 62.44 54174 62.0752 up up correct
SRDX.US Surmodics Inc 20251128 0 42.98 42.98 42.98 42.98 0 42.98
SRNE.US Sorrento Therapeutics Inc 20251128 0 0.0035 0.0079 0.0035 0.0079 220626 0.0079 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251128 0 21.12 21.38 20.72 21.34 1630100 21.34 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251128 0 55.44 55.44 55.44 55.44 0 53.9713
SRRK.US Scholar Rock Holding Corporation 20251128 0 43.29 44.08 43.1801 44.06 690112 44.06 up up correct
SRTS.US Sensus Healthcare Inc 20251128 0 4.15 4.2208 4.11 4.19 15905 4.19 up up correct
SRZN.US Surrozen Inc. Common Stock 20251128 0 16.45 16.74 15.62 16.58 33280 16.58 up up correct
SRZNW.US Surrozen Inc. Warrant 20251128 0 0.019 0.019 0.0185 0.0185 346 0.0185 down down correct
SSB.US South State Corporation 20251128 0 89.92 90.25 89.49 89.51 356100 89.006 down up incorrect
SSBI.US Summit State Bank 20251128 0 10.94 10.94 10.84 10.84 8392 10.84 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20251128 0 1.41 1.5 1.37 1.5 64700 1.5 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251128 0 85.7 86.48 85.56 85.94 470300 85.3628 up up correct
SSP.US The E.W. Scripps Company 20251128 0 4.41 4.4386 4.12 4.23 446577 4.23 down down correct
SSRM.US SSR Mining Inc 20251128 0 23.11 23.4565 22.83 23.28 2675880 23.28 up up correct
SSSS.US SuRo Capital Corp 20251128 0 9.18 9.2651 9.1401 9.25 70425 9.25 up up correct
SSTI.US ShotSpotter Inc 20251128 0 6.24 6.345 6.15 6.22 182574 6.22 down down correct
SSYS.US Stratasys Ltd 20251128 0 8.7 8.805 8.6317 8.79 343484 8.79 up up correct
STAA.US STAAR Surgical Company 20251128 0 26.03 26.585 25.96 26.54 193597 26.54 up up correct
STAB.US Statera Biopharma Inc 20251128 0 0.0001 0.0133 0.0001 0.0001 1458 0.0001
STBA.US S&T Bancorp Inc 20251128 0 39.55 40.15 39.3 39.48 173835 39.1562 down down correct
STEP.US StepStone Group Inc 20251128 0 62.44 63.53 62.44 63.16 295400 62.7836 up up correct
STGW.US MDC Partners Inc 20251128 0 5.38 5.4 5.3 5.36 452708 5.36 down down correct
STIM.US Neuronetics Inc 20251128 0 1.43 1.53 1.405 1.49 1063330 1.49 up up correct
STKL.US SunOpta Inc 20251128 0 3.63 3.78 3.62 3.76 771924 3.76 up up correct
STKS.US The ONE Group Hospitality Inc 20251128 0 2.03 2.0492 2.01 2.01 16213 2.01 down down correct
STLD.US Steel Dynamics Inc 20251128 0 167.44 168.355 166.05 167.83 641473 167.3394 up up correct
STNE.US StoneCo Ltd 20251128 0 15.96 17.1356 15.93 16.85 6424980 16.85 up up correct
STOK.US Stoke Therapeutics Inc 20251128 0 31.22 31.44 30.28 30.91 318800 30.91 down down correct
STRA.US Strategic Education Inc 20251128 0 77.79 78.2975 77.44 78.02 67864 77.42 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251128 0 97.84 97.91 96.6 96.66 523500 94.0178 down down correct
STRL.US Sterling Construction Company Inc 20251128 0 342.22 344.9 339 344.31 155490 344.31 up up correct
STRO.US Sutro Biopharma Inc 20251128 0 0.8647 0.9358 0.8647 0.9194 22375 9.194 up up correct
STRR.US Star Equity Holdings Inc 20251128 0 10.16 10.29 10.13 10.15 25400 10.15 down down correct
STRRP.US Star Equity Holdings Inc 20251128 0 9.929 9.929 9.836 9.836 1600 9.3533 down down correct
STRS.US Stratus Properties Inc 20251128 0 22.15 22.15 22.131 22.15 3379 22.15
STRT.US Strattec Security Corporation 20251128 0 76.15 77.21 73.235 75 29806 75 down up incorrect
STTK.US Shattuck Labs Inc 20251128 0 2.16 2.16 2.07 2.1 39000 2.1 down up incorrect
STX.US Seagate Technology Holdings plc 20251128 0 275 277.58 269.51 276.69 1242950 275.966 up up correct
SUNS.US SLR Senior Investment Corp 20251128 0 10.1 10.15 9.9 10.05 29300 9.742 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251128 0 46.39 46.565 45.53 45.59 429428 45.59 down down correct
SURG.US SurgePays Inc. Common Stock 20251128 0 2 2.03 1.95 1.98 29100 1.98 down down correct
SVA.US Sinovac Biotech Ltd 20251128 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251128 0 1.73 1.75 1.715 1.74 414018 1.7315 up up correct
SVRA.US Savara Inc 20251128 0 5.35 6.37 5.26 6.29 6563360 6.29 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251128 0 0.04 0.04 0.04 0.04 800 0.04
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251128 0 2.01 2.08 1.96 2.02 41628 2.02 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251128 0 0.086 0.086 0.086 0.086 4291 0.086
SWBI.US Smith & Wesson Brands Inc 20251128 0 8.74 8.75 8.66 8.71 150800 8.603 down up incorrect
SWIM.US Latham Group Inc 20251128 0 7.2 7.22 7.085 7.15 268965 7.15 down up incorrect
SWKH.US SWK Holdings Corporation 20251128 0 16.9 16.98 16.9 16.98 1900 16.98 up up correct
SWKS.US Skyworks Solutions Inc 20251128 0 65.33 66.01 64.85 65.95 1140045 65.1667 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251128 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251128 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251128 0 1.4 1.46 1.4 1.44 1801 216 up up correct
SY.US So 20251128 0 2.97 3 2.88 2.95 598543 2.95 down down correct
SYBT.US Stock Yards Bancorp Inc 20251128 0 66.32 66.6835 65.865 66.17 78379 65.8639 down down correct
SYBX.US Synlogic Inc 20251128 0 1.5601 1.565 1.44 1.46 145679 1.46 down down correct
SYNA.US Synaptics Incorporated 20251128 0 68.38 68.6557 67.9 68.51 166325 68.51 up up correct
SYPR.US Sypris Solutions Inc 20251128 0 2.13 2.18 2.12 2.18 8773 2.18 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251128 0 0.0008 0.0008 0.0005 0.0005 60717 0.0005 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251128 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251128 0 10.17 10.17 10.17 10.17 2100 10.17
TACT.US TransAct Technologies Incorporated 20251128 0 4.53 4.565 4.43 4.44 47490 4.44 down up incorrect
TAIT.US Taitron Components Incorporated 20251128 0 1.19 1.25 1.17 1.19 20808 1.1608
TAKMX.US TAKMX 20251128 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251128 0 3.43 3.44 3.35 3.38 434110 3.38 down up incorrect
TALKW.US Talkspace Inc 20251128 0 0.0445 0.0445 0.041 0.041 4512 0.041 down up incorrect
TANH.US Tantech Holdings Ltd 20251128 0 1.07 1.2 1.06 1.19 64169 1.19 up down incorrect
TAOP.US Taoping Inc 20251128 0 2.38 2.48 2.16 2.31 28200 2.31 down down correct
TARA.US Protara Therapeutics Inc 20251128 0 7.4 7.54 7.28 7.38 309735 7.38 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251128 0 80 80.994 79.7 79.96 120700 79.96 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251128 0 11.44 11.55 11.44 11.47 119967 11.47 up up correct
TATT.US TAT Technologies Ltd 20251128 0 38.65 39 37.89 38.42 19800 38.42 down up incorrect
TAYD.US Taylor Devices Inc 20251128 0 48.64 50.56 48.64 49.78 3700 49.78 up down incorrect
TBBK.US The Bancorp Inc 20251128 0 64.13 64.73 63.92 64.07 204253 64.07 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251128 0 4.08 4.15 4.04 4.08 1359020 4.08
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251128 0 19.87 19.87 19.68 19.74 68300 19.4425 down down correct
TBLT.US ToughBuilt Industries Inc 20251128 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251128 0 20.05 20.33 19.68 20.3 502313 20.3 up up correct
TC.US TuanChe ADR 20251128 0 17.5 17.5 16.51 17.23 1300 17.23 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251128 0 21 24.5 21 21.67 14887 21.67 up up correct
TCBI.US Texas Capital Bancshares Inc 20251128 0 90.66 90.84 89.96 90.17 399162 90.17 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251128 0 21.4 21.409 21.2 21.36 15000 20.6638 down down correct
TCBK.US TriCo Bancshares 20251128 0 48.235 48.31 47.45 48.1 144012 47.3884 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251128 0 15.9 16.01 15.9 16 7500 15.92 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251128 0 38.7 38.7 37.79 38.11 23418 38.11 down down correct
TCCO.US Technical Communications Corporation 20251128 0 0.0001 0.0001 0.0001 0.0001 1750 0.0001
TCMD.US Tactile Systems Technology Inc 20251128 0 26.31 26.31 25.382 25.71 116120 25.71 down down correct
TCOM.US Trip.com Group Limited 20251128 0 69 70.1 69 69.92 1983260 69.92 up up correct
TCPC.US BlackRock TCP Capital Corp 20251128 0 5.93 6.05 5.93 6 331431 5.7445 up up correct
TCRX.US Tscan Therapeutics Inc 20251128 0 1.19 1.19 1.065 1.11 579264 1.11 down down correct
TCX.US Tucows Inc 20251128 0 21.86 21.89 21.57 21.67 14310 21.67 down down correct
TDAC.US Trident Acquisitions Corp 20251128 0 10.41 10.41 10.41 10.41 0 10.41
TDACU.US Trident Acquisitions Corp 20251128 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251128 0 19.22 19.22 18.57 18.85 99957 18.4983 down down correct
TDUP.US ThredUp Inc 20251128 0 7.56 7.59 7.46 7.52 627685 7.52 down down correct
TEAM.US Atlassian Corporation Plc 20251128 0 148.22 151.36 147.665 149.52 1241510 149.52 up up correct
TECH.US Bio 20251128 0 64.63 65.115 63.99 64.51 867034 64.4233 down down correct
TECTP.US Tectonic Financial Inc 20251128 0 11.01 11.01 11.01 11.01 500 10.7125
TELA.US TELA Bio Inc 20251128 0 1.13 1.16 1.12 1.15 783733 1.15 up down incorrect
TENB.US Tenable Holdings Inc 20251128 0 26.43 26.57 26.33 26.52 423295 26.52 up up correct
TENX.US Tenax Therapeutics Inc 20251128 0 9.46 9.65 9.2779 9.43 58641 9.43 down down correct
TER.US Teradyne Inc 20251128 0 179.7 182.17 179.46 181.89 1877100 181.814 up up correct
TERN.US Terns Pharmaceuticals Inc 20251128 0 28.99 29 28.11 28.11 1027032 28.11 down down correct
TFC.US PR 20251128 0 19.12 19.1698 19.03 19.03 45488 18.7398 down down correct
TFSL.US TFS Financial Corporation 20251128 0 14.47 14.47 14.24 14.25 299989 13.9701 down down correct
TGLS.US Tecnoglass Inc 20251128 0 49.7 50.09 49.31 49.78 287900 49.6352 up up correct
TGTX.US TG Therapeutics Inc 20251128 0 33.61 33.61 32.91 33.26 798610 33.26 down down correct
TH.US Target Hospitality Corp 20251128 0 7.72 7.9 7.62 7.8 411852 7.8 up up correct
THFF.US First Financial Corporation 20251128 0 59.0092 59.0092 58.2 58.37 20223 57.829 down down correct
THRM.US Gentherm Incorporated 20251128 0 35.96 36.27 35.445 35.67 73219 35.67 down down correct
THRY.US Thryv Holdings Inc 20251128 0 5.65 5.68 5.57 5.63 344129 5.63 down down correct
TIGO.US Millicom International Cellular S.A 20251128 0 53.76 53.76 52.86 53.07 403900 52.2922 down down correct
TIGR.US UP Fintech Holding Limited 20251128 0 8.72 8.83 8.61 8.82 1524030 8.82 up up correct
TIL.US Instil Bio Inc 20251128 0 12.16 12.9157 11.98 12.76 23808 12.76 up up correct
TILE.US Interface Inc 20251128 0 27.84 27.95 27.675 27.91 131001 27.91 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251128 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251128 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251128 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251128 0 18.81 19.155 18.61 18.78 87179 18.78 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251128 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251128 0 0.7899 0.9 0.73 0.9 640020 0.9 up up correct
TITN.US Titan Machinery Inc 20251128 0 18.56 18.9866 18.08 18.52 224043 18.52 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251128 0 1.76 1.85 1.76 1.815 40800 1.815 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251128 0 4.76 4.76 4.61 4.68 71686 4.68 down down correct
TLF.US Tandy Leather Factory Inc 20251128 0 2.7 2.7401 2.7 2.7301 8319 1.5765 up down incorrect
TLIS.US Talis Biomedical Corporation 20251128 0 1.6 1.6 1.6 1.6 1000 1.6
TLRY.US Tilray Inc 20251128 0 0.8851 0.8999 0.8002 0.813 9856183 8.13 down down correct
TLS.US Telos Corporation 20251128 0 5.76 5.805 5.7 5.78 321818 5.78 up up correct
TLSA.US Tiziana Life Sciences PLC 20251128 0 1.81 1.88 1.74 1.8 80000 1.8 down down correct
TMC.US TMC the metals company Inc 20251128 0 6.56 7.07 6.2786 6.96 17733538 6.96 up up correct
TMCI.US Treace Medical Concepts Inc 20251128 0 3 3.1 2.935 2.98 405640 2.98 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251128 0 1.1 1.52 1.05 1.46 658500 1.46 up down incorrect
TMDX.US TransMedics Group Inc 20251128 0 147.5 148.59 143.28 146.31 260900 146.31 down up incorrect
TMUS.US T 20251128 0 206.73 210.49 206.23 209.01 1633900 208.0098 up up correct
TNDM.US Tandem Diabetes Care Inc 20251128 0 20.82 21.165 20.2425 21.01 942513 21.01 up up correct
TNGX.US Bctg Acquisition Corp 20251128 0 10.93 10.97 10.58 10.91 1203620 10.91 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251128 0 15.33 16.18 15.18 15.97 281700 15.97 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251128 0 1.38 1.425 1.36 1.4 1374000 1.4 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251128 0 3.15 3.195 3.065 3.14 966970 3.14 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251128 0 0.8 0.8036 0.79 0.79 16029 0.79 down down correct
TOPS.US Top Ships Inc 20251128 0 5.89 6 5.85 5.99 2900 5.99 up up correct
TOUR.US Tuniu Corporation 20251128 0 0.75 0.76 0.7221 0.73 107927 0.73 down down correct
TOWN.US TowneBank 20251128 0 33.66 33.78 33.39 33.55 143058 33.2837 down down correct
TPST.US Tempest Therapeutics Inc 20251128 0 3.21 3.225 3.04 3.2 159418 3.2 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251128 0 10.055 10.315 9.91 10.27 141405 10.27 up up correct
TREE.US LendingTree Inc 20251128 0 57.4 58.0244 56.3232 57.03 97993 57.03 down down correct
TRIB.US Trinity Biotech plc 20251128 0 0.97 1.05 0.94 1.05 34200 1.05 up down incorrect
TRIL.US Trillium Therapeutics Inc 20251128 0 20.48 20.526 20.48 20.526 400 20.526 up up correct
TRIN.US Trinity Capital Inc 20251128 0 14.8 14.916 14.75 14.81 343303 14.0035 up up correct
TRIP.US TripAdvisor Inc 20251128 0 14.88 14.97 14.78 14.87 614348 14.87 down down correct
TRMB.US Trimble Inc 20251128 0 81.8 81.99 81.17 81.42 445973 81.42 down up incorrect
TRMD.US TORM plc 20251128 0 21.28 21.56 21.22 21.41 391174 21.41 up up correct
TRMK.US Trustmark Corporation 20251128 0 39.03 39.18 38.725 38.9 238360 38.4428 down down correct
TRNS.US Transcat Inc 20251128 0 56.13 57.78 55 56.54 68025 56.54 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251128 0 1.88 1.89 1.8 1.85 1877200 1.85 down down correct
TROO.US TROOPS Inc 20251128 0 1.3 1.42 1.29 1.37 32800 1.37 up up correct
TROW.US T. Rowe Price Group Inc 20251128 0 102.09 103.11 102.019 102.38 936650 101.1405 up up correct
TRS.US TriMas Corporation 20251128 0 33.59 34.21 33.59 34.07 336000 34.0341 up up correct
TRST.US TrustCo Bank Corp NY 20251128 0 42.19 42.32 41.94 42.13 59463 41.4031 down down correct
TRTN.US PE 20251128 0 19.53 19.564 19.52 19.52 5907 19.1617 down down correct
TRUE.US TrueCar Inc 20251128 0 2.13 2.15 2.11 2.13 204340 2.13
TRUP.US Trupanion Inc 20251128 0 35.18 35.3699 34.63 35.29 231377 35.29 up up correct
TRVG.US trivago N.V 20251128 0 2.94 3.08 2.94 3.07 80845 3.07 up up correct
TRVI.US Trevi Therapeutics Inc 20251128 0 13.28 13.78 13.08 13.19 1328440 13.19 down down correct
TRVN.US Trevena Inc 20251128 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 20251128 0 25.661 26.375 25.615 26.05 40717 26.05 up up correct
TSBK.US Timberland Bancorp Inc 20251128 0 34.86 34.86 33.995 34.2 7543 33.9478 down down correct
TSCO.US Tractor Supply Company 20251128 0 54.67 54.86 54.14 54.78 2111700 54.536 up up correct
TSEM.US Tower Semiconductor Ltd 20251128 0 105.4 109.06 105.2 108.11 1936280 108.11 up up correct
TSHA.US Taysha Gene Therapies Inc 20251128 0 4.9 4.915 4.72 4.74 1119100 4.74 down down correct
TSIFX.US TSIFX 20251128 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251128 0 426.59 432.93 426.2 430.17 36252900 430.17 up up correct
TTD.US The Trade Desk Inc 20251128 0 39.23 40.005 39.03 39.56 5246680 39.56 up up correct
TTEC.US TTEC Holdings Inc 20251128 0 3.26 3.42 3.16 3.36 219718 3.36 up up correct
TTEK.US Tetra Tech Inc 20251128 0 34.79 35.16 34.4 34.74 944500 34.6192 down up incorrect
TTGT.US TechTarget Inc 20251128 0 5.13 5.42 5.1 5.23 208200 5.23 up up correct
TTMI.US TTM Technologies Inc 20251128 0 69.18 70.99 68.446 70.18 1209270 70.18 up down incorrect
TTOO.US T2 Biosystems Inc 20251128 0 0.015 0.015 0.012 0.012 36900 0.012 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251128 0 6.42 6.5113 6.4 6.49 347547 6.49 up up correct
TTWO.US Take 20251128 0 244.78 246.49 243.74 246.07 590054 246.07 up up correct
TUSK.US Mammoth Energy Services Inc 20251128 0 1.8173 1.84 1.805 1.84 29145 1.84 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251128 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251128 0 0.9833 1.055 0.9833 1.0013 7850 1.0013 up down incorrect
TVTX.US Travere Therapeutics Inc 20251128 0 36.87 37.5 35.31 35.41 761300 35.41 down up incorrect
TW.US Tradeweb Markets Inc 20251128 0 108.11 109.48 107.76 108.86 417600 108.6165 up up correct
TWIN.US Twin Disc Incorporated 20251128 0 15.6 15.69 15.21 15.55 9523 15.5156 down down correct
TWST.US Twist Bioscience Corporation 20251128 0 31.8 32.1 31.22 32.01 496945 32.01 up up correct
TXG.US 10x Genomics Inc 20251128 0 18.83 19.286 18.43 18.81 1570600 18.81 down down correct
TXMD.US TherapeuticsMD Inc 20251128 0 1.68 1.75 1.65 1.7 13500 1.7 up up correct
TXN.US Texas Instruments Incorporated 20251128 0 166.04 169.25 165.42 168.27 4018100 167.1788 up up correct
TXRH.US Texas Roadhouse Inc 20251128 0 176.76 177.58 175.22 175.25 363185 174.5527 down down correct
TYRA.US Tyra Biosciences Inc 20251128 0 22.29 22.825 21.685 22.56 273312 22.56 up down incorrect
TZOO.US Travelzoo 20251128 0 7.12 7.19 7.07 7.11 32109 7.11 down up incorrect
UAL.US United Airlines Holdings Inc 20251128 0 101.81 103.19 101.6 101.96 2253700 101.96 up up correct
UBCP.US United Bancorp Inc 20251128 0 13.265 13.3999 13.1913 13.39 2124 13.2075 up up correct
UBFO.US United Security Bancshares 20251128 0 9.88 9.98 9.86 9.89 8636 9.7739 up up correct
UBSI.US United Bankshares Inc 20251128 0 37.67 37.72 37.16 37.24 392220 36.882 down down correct
UCL.US uCloudlink Group Inc 20251128 0 1.85 1.99 1.85 1.85 689 1.85
UCTT.US Ultra Clean Holdings Inc 20251128 0 25.33 25.69 24.95 25.36 262732 25.36 up up correct
UDMY.US Udemy Inc. Common Stock 20251128 0 4.95 5.08 4.94 5.08 896414 5.08 up up correct
UEIC.US Universal Electronics Inc 20251128 0 3.32 3.355 3.25 3.31 14671 3.31 down down correct
UFCS.US United Fire Group Inc 20251128 0 37.02 37.4575 36.37 36.55 77993 36.1961 down down correct
UFPI.US UFP Industries Inc 20251128 0 93.18 93.37 92.37 92.99 247100 92.3159 down down correct
UFPT.US UFP Technologies Inc 20251128 0 227.57 227.815 223.4 226.69 36311 226.69 down down correct
UG.US United 20251128 0 5.73 5.812 5.73 5.79 3561 5.5876 up up correct
UGRO.US urban 20251128 0 0.244 0.264 0.241 0.256 5124 6.4 up up correct
UHAL.US AMERCO 20251128 0 52.11 52.87 52.04 52.65 92100 52.65 up up correct
UK.US Ucommune International Ltd 20251128 0 1 1 0.965 0.99 21347 0.99 down down correct
ULBI.US Ultralife Corporation 20251128 0 5.8001 5.8323 5.63 5.69 11808 5.69 down down correct
ULCC.US Frontier Group Holdings Inc 20251128 0 4.43 4.585 4.42 4.56 2132470 4.56 up up correct
ULH.US Universal Logistics Holdings Inc 20251128 0 15.12 15.18 14.8 15.02 19527 14.915 down down correct
ULTA.US Ulta Beauty Inc 20251128 0 535.65 545.82 532.9 538.83 289400 538.83 up up correct
UMBF.US UMB Financial Corporation 20251128 0 112.23 112.38 110.61 111.08 156154 110.6608 down up incorrect
UNB.US Union Bankshares Inc 20251128 0 23.13 23.13 23.13 23.13 1200 22.7967
UNCY.US Unicycive Therapeutics Inc. 20251128 0 6.33 6.7 6.32 6.47 336100 6.47 up up correct
UNIT.US Uniti Group Inc 20251128 0 6.27 6.435 6.26 6.37 870133 6.37 up up correct
UNTY.US Unity Bancorp Inc 20251128 0 50.48 50.9 49.855 50.03 11016 49.733 down down correct
UONE.US Urban One Inc 20251128 0 1.21 1.24 1.21 1.22 940 12.2 up up correct
UONEK.US Urban One Inc 20251128 0 0.8159 0.823 0.801 0.81 2003 8.1 down down correct
UPC.US Universe Pharmaceuticals INC 20251128 0 3.685 3.96 3.685 3.94 8359 3.94 up up correct
UPLD.US Upland Software Inc 20251128 0 1.84 1.89 1.79 1.84 63150 1.84
UPST.US Upstart Holdings Inc 20251128 0 44.02 45.023 43.3 44.96 3741000 44.96 up up correct
UPWK.US Upwork Inc 20251128 0 19.57 19.9617 19.4 19.74 2207070 19.74 up up correct
URBN.US Urban Outfitters Inc 20251128 0 77.56 77.79 73.68 74.07 2469800 74.07 down up incorrect
URGN.US UroGen Pharma Ltd 20251128 0 29.27 29.46 28.415 28.81 379784 28.81 down up incorrect
UROY.US Uranium Royalty Corp 20251128 0 3.66 3.77 3.64 3.72 1989950 3.72 up down incorrect
USAU.US U.S. Gold Corp 20251128 0 16.48 17.44 16.26 17.26 224800 17.26 up up correct
USCB.US US Century Bank 20251128 0 17.965 17.965 17.5 17.79 16397 17.6773 down up incorrect
USEG.US U.S. Energy Corp 20251128 0 1 1.03 0.9763 0.9799 259954 0.9799 down up incorrect
USIO.US Usio Inc 20251128 0 1.39 1.45 1.39 1.44 40975 1.44 up down incorrect
USLM.US United States Lime & Minerals Inc 20251128 0 121.96 121.96 119.87 121.57 34900 121.5021 down up incorrect
USQIX.US USQ Core Real Estate Fund 20251128 0 21.66 21.66 21.66 21.66 0 21.101
USQSX.US USQ Core Real Estate Fund 20251128 0 21.79 21.79 21.79 21.79 0 21.79
UTHR.US United Therapeutics Corporation 20251128 0 490.25 490.3 484.345 486 168092 486 down down correct
UTMD.US Utah Medical Products Inc 20251128 0 54.9295 56.35 54.55 56.35 9455 56.0461 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251128 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251128 0 2.5 2.5 2.49 2.5 3500 2.5
UVSP.US Univest Financial Corporation 20251128 0 31.91 32.01 31.55 31.8 78732 31.5994 down down correct
UXIN.US Uxin Limited 20251128 0 2.87 2.87 2.7 2.77 25699 2.77 down down correct
VABK.US Virginia National Bankshares Corporation 20251128 0 40.88 41.37 40.22 40.6 5760 40.2398 down down correct
VALN.US Valneva SE 20251128 0 9.41 9.41 9.21 9.355 20190 9.355 down down correct
VALU.US Value Line Inc 20251128 0 36.74 37.11 36.74 37.11 620 36.7946 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251128 0 0.02 0.02 0.02 0.02 236 0.02
VBNK.US VersaBank Common Shares 20251128 0 12.06 12.159 12.06 12.1 8135 12.0852 up up correct
VC.US Visteon Corporation 20251128 0 104.06 104.06 102.69 103.25 121500 102.8453 down down correct
VCEL.US Vericel Corporation 20251128 0 40.6 40.6 39.865 40.25 183885 40.25 down down correct
VCNX.US Vaccinex Inc 20251128 0 0.7 0.7 0.68 0.7 1400 0.7
VCRRX.US Versus Capital Real Assets Fund LLC 20251128 0 28.76 28.76 28.76 28.76 0 28.1207
VCTR.US Victory Capital Holdings Inc 20251128 0 63.5 63.505 62.53 62.89 209335 62.4016 down down correct
VCYT.US Veracyte Inc 20251128 0 48 48 46.7501 47.34 335635 47.34 down down correct
VECO.US Veeco Instruments Inc 20251128 0 29.05 29.27 28.93 29.23 171108 29.23 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251128 0 1.78 2.93 1.74 2.59 21281400 2.59 up up correct
VELO.US Velocity Acquisition Corp 20251128 0 5.38 5.65 5.275 5.35 152100 5.35 down down correct
VEON.US VEON Ltd 20251128 0 53.3 54.66 53.1 53.39 37800 53.39 up up correct
VERA.US Vera Therapeutics Inc 20251128 0 33.4 34.43 33.4 33.75 649316 33.75 up up correct
VERB.US Verb Technology Company Inc 20251128 0 3.17 3.53 3.11 3.41 571445 3.41 up up correct
VERI.US Veritone Inc 20251128 0 4.34 4.5 4.28 4.36 2078890 4.36 up up correct
VERO.US Venus Concept Inc 20251128 0 1.94 2.055 1.9 1.98 32800 1.98 up up correct
VERU.US Veru Inc 20251128 0 2.45 2.52 2.4 2.48 51473 2.48 up up correct
VERX.US Vertex Inc 20251128 0 19.76 19.94 19.44 19.67 1048500 19.67 down up incorrect
VFF.US Village Farms International Inc 20251128 0 4.01 4.03 3.86 3.96 1005330 3.96 down up incorrect
VFLEX.US VFLEX 20251128 0 27.59 27.59 27.59 27.59 0 27.1103
VG.US Vonage Holdings Corp 20251128 0 7.1 7.57 7.06 7.46 4579400 7.4394 up down incorrect
VIA.US Via Renewables Inc 20251128 0 34.03 35.81 34 34.83 132500 34.83 up down incorrect
VIASP.US Via Renewables Inc 20251128 0 25.42 25.43 25.27 25.27 2500 24.6143 down down correct
VIAV.US Viavi Solutions Inc 20251128 0 18.02 18.02 17.72 17.94 1624350 17.94 down down correct
VICR.US Vicor Corporation 20251128 0 90.1 90.16 88.91 89.35 125646 89.35 down down correct
VINP.US Vinci Partners Investments Ltd 20251128 0 12.15 12.34 11.81 12.34 27168 12.34 up up correct
VIOT.US Viomi Technology Co. Ltd 20251128 0 2.55 2.57 2.49 2.49 190283 2.49 down down correct
VIR.US Vir Biotechnology Inc 20251128 0 6.41 6.54 6.33 6.42 813271 6.42 up up correct
VIRC.US Virco Mfg. Corporation 20251128 0 6.94 7.04 6.91 7.04 16454 7.0137 up up correct
VIRT.US Virtu Financial Inc 20251128 0 35.48 35.885 35.48 35.76 330983 35.3158 up up correct
VIRX.US Viracta Therapeutics Inc 20251128 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251128 0 1.89 2.1 1.89 2.1 1600 2.1 up up correct
VITL.US Vital Farms Inc 20251128 0 31.83 32.82 31.79 32.7 545300 32.7 up up correct
VIVE.US Viveve Medical Inc 20251128 0 0.0001 0.0001 0.0001 0.0001 4633 0.0001
VKTX.US Viking Therapeutics Inc 20251128 0 36.45 36.83 36.0801 36.81 1187000 36.81 up up correct
VLGEA.US Village Super Market Inc 20251128 0 34.61 34.79 34.25 34.56 19432 34.3178 down down correct
VLN.US WT 20251128 0 0.0738 0.0738 0.0604 0.0604 11215 0.0604 down down correct
VLY.US Valley National Bancorp 20251128 0 11.36 11.42 11.28 11.32 3549800 11.2155 down down correct
VLYPO.US Valley National Bancorp 20251128 0 25.2751 25.2751 25.2751 25.2751 1484 24.7802
VLYPP.US Valley National Bancorp 20251128 0 25.39 25.39 25.25 25.2501 2212 24.7399 down down correct
VMAR.US Vision Marine Technologies Inc 20251128 0 1.25 1.25 1.21 1.23 15758 49.2 down down correct
VMD.US Viemed Healthcare Inc 20251128 0 6.89 6.93 6.755 6.91 107000 6.91 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251128 0 5.33 5.475 5.3 5.36 576535 5.36 up up correct
VNET.US 21Vianet Group Inc 20251128 0 8.91 8.95 8.71 8.94 1363000 8.94 up up correct
VNO.US PO 20251128 0 15.07 15.07 14.81 14.9 81195 14.6196 down down correct
VNOM.US Viper Energy Partners LP 20251128 0 36.16 36.75 36.01 36.53 497846 36.1046 up up correct
VOD.US Vodafone Group Plc 20251128 0 12.46 12.5 12.43 12.47 4008800 12.47 up up correct
VOR.US Vor Biopharma Inc 20251128 0 8.315 8.66 8.119 8.33 293600 8.33 up down incorrect
VRA.US Vera Bradley Inc 20251128 0 2.92 2.92 2.77 2.84 439516 2.84 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251128 0 1.19 1.242 1.19 1.24 52400 1.24 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251128 0 7.3 9.8212 6.92 9.1 2618540 9.1 up up correct
VRDN.US Viridian Therapeutics Inc 20251128 0 32 32.085 31.6 31.96 651606 31.96 down down correct
VREX.US Varex Imaging Corporation 20251128 0 11.55 11.83 11.42 11.57 163317 11.57 up up correct
VRM.US Vroom Inc 20251128 0 20.42 20.66 18.38 20.66 2600 20.66 up up correct
VRME.US VerifyMe Inc 20251128 0 0.77 0.77 0.7261 0.7421 90800 0.7421 down down correct
VRNS.US Varonis Systems Inc 20251128 0 32.74 33.39 32.66 33.07 913300 33.07 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251128 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251128 0 21.79 22.07 21.72 21.82 595000 21.82 up up correct
VRSK.US Verisk Analytics Inc 20251128 0 223.82 226.15 223.17 225.07 550878 224.6036 up up correct
VRSN.US VeriSign Inc 20251128 0 252.67 254.56 251.53 251.99 1847270 251.0561 down down correct
VRTS.US Virtus Investment Partners Inc 20251128 0 158.71 161.32 158.045 159.59 28556 157.2814 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251128 0 434.67 434.67 429.07 433.61 727908 433.61 down up incorrect
VS.US Versus Systems Inc 20251128 0 1.48 1.52 1.46 1.5 5900 1.5 up down incorrect
VSAT.US Viasat Inc 20251128 0 35.06 35.25 33.94 34.33 786100 34.33 down up incorrect
VSEC.US VSE Corporation 20251128 0 181.2 182.485 179.502 180.19 79902 180.1037 down up incorrect
VSSYW.US Versus Systems Inc 20251128 0 0.023 0.023 0.023 0.023 0 0.023
VSTA.US Vasta Platform Limited 20251128 0 4.92 4.96 4.92 4.95 7774 4.95 up up correct
VSTM.US Verastem Inc 20251128 0 10.79 10.79 10.48 10.64 650000 10.64 down down correct
VTGN.US VistaGen Therapeutics Inc 20251128 0 4.59 4.97 4.58 4.9 544600 4.9 up down incorrect
VTRS.US Viatris Inc 20251128 0 10.65 10.71 10.59 10.69 2714900 10.69 up down incorrect
VTSI.US VirTra Inc 20251128 0 4.94 5 4.94 4.96 17346 4.96 up up correct
VTVT.US vTv Therapeutics Inc 20251128 0 27.2 27.2 26.7 26.7 4600 26.7 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251128 0 10.02 10.15 9.88 10 382926 10 down down correct
VUZI.US Vuzix Corporation 20251128 0 2.56 2.86 2.54 2.69 4290540 2.69 up up correct
VVOS.US Vivos Therapeutics Inc 20251128 0 2.28 2.33 2.24 2.26 108300 2.26 down down correct
VVPR.US VivoPower International PLC 20251128 0 2.59 2.79 2.57 2.63 145200 2.63 up up correct
VXRT.US Vaxart Inc 20251128 0 0.36 0.39 0.34 0.37 303100 0.37 up up correct
VYGR.US Voyager Therapeutics Inc 20251128 0 4.05 4.11 4.01 4.09 261100 4.09 up up correct
VYNE.US VYNE Therapeutics Inc 20251128 0 0.376 0.395 0.375 0.385 371500 0.385 up up correct
WABC.US Westamerica Bancorporation 20251128 0 48.68 48.68 47.89 47.98 46326 47.5436 down down correct
WAFD.US Washington Federal Inc 20251128 0 32.23 32.23 31.64 31.66 418590 31.3986 down down correct
WAFDP.US Washington Federal Inc 20251128 0 16.81 16.81 16.72 16.75 14700 16.4542 down down correct
WAFU.US Wah Fu Education Group Limited 20251128 0 1.63 1.64 1.62 1.62 9700 1.62 down down correct
WAL.US PA 20251128 0 22.31 22.31 22.13 22.15 4619 21.8926 down down correct
WALD.US Waldencast Acquisition Corp 20251128 0 2.57 2.59 2.31 2.52 113600 2.52 down down correct
WALDW.US Waldencast Acquisition Corp 20251128 0 0.041 0.041 0.041 0.041 0 0.041
WASH.US Washington Trust Bancorp Inc 20251128 0 28.6 28.63 28.28 28.4 40246 27.8618 down down correct
WATT.US Energous Corporation 20251128 0 6.12 6.39 6.12 6.255 11800 6.255 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251128 0 7 7.3 6.82 6.82 7800 6.82 down down correct
WB.US Weibo Corporation 20251128 0 9.84 10 9.84 9.94 364500 9.94 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251128 0 33.77 34.02 33.68 33.91 324000 33.91 up down incorrect
WDAY.US Workday Inc 20251128 0 215.11 217.76 214.48 215.62 1835500 215.62 up down incorrect
WDC.US Western Digital Corporation 20251128 0 160 163.67 156.79 163.33 3232100 163.1207 up up correct
WDFC.US WD 20251128 0 197.08 197.71 194.51 195.8 53500 194.8296 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251128 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251128 0 8.57 8.59 8.44 8.45 3620400 8.1581 down up incorrect
WERN.US Werner Enterprises Inc 20251128 0 25.53 25.63 25.26 25.56 384378 25.4431 up down incorrect
WEYS.US Weyco Group Inc 20251128 0 29.88 30.57 29.77 29.96 8500 29.96 up up correct
WFC.US PD 20251128 0 17.33 17.3999 17.08 17.13 233197 16.8789 down down correct
WFCF.US Where Food Comes From Inc 20251128 0 12.73 12.73 12.73 12.73 0 12.73
WFCPX.US Wells Fargo & Co Non 20251128 0 17.2 17.2 17.2 17.2 0 16.9743
WFRD.US Weatherford International plc Ordinary Shares 20251128 0 72.29 75.02 72.24 74.8 370700 74.5963 up up correct
WHF.US WhiteHorse Finance Inc 20251128 0 7.18 7.3383 7.17 7.27 81526 7.0172 up up correct
WHLM.US Wilhelmina International Inc 20251128 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20251128 0 1.45 1.57 1.43 1.46 39167 8.76 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251128 0 34.13 34.13 34.13 34.13 0 34.13
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251128 0 90 90 90 90 0 90
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251128 0 3.72 3.72 3.72 3.72 0 3.72
WILC.US G. Willi 20251128 0 25.3 26.26 25.16 25.53 13300 25.53 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251128 0 2.91 3.06 2.91 3.06 33400 3.06 up up correct
WINA.US Winmark Corporation 20251128 0 421 421 407.13 411.01 72747 410.0985 down down correct
WING.US Wingstop Inc 20251128 0 259 266.425 254.36 264.73 304200 264.394 up up correct
WINT.US Windtree Therapeutics Inc 20251128 0 0.04 0.05 0.04 0.04 5800 0.04
WINV.US WinVest Acquisition Corp. Common Stock 20251128 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251128 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251128 0 96.37 97.7 95.5 95.71 1154200 95.71 down up incorrect
WKEY.US WISeKey International Holding AG 20251128 0 9.49 9.79 9.13 9.47 202267 9.47 down up incorrect
WKHS.US Workhorse Group Inc 20251128 0 0.87 0.896 0.85 0.888 64200 10.656 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20251128 0 2.59 2.69 2.51 2.63 292200 2.63 up down incorrect
WLDN.US Willdan Group Inc 20251128 0 101.93 102.74 99.01 100.9 120300 100.9 down down correct
WLFC.US Willis Lease Finance Corporation 20251128 0 120.7 122.81 119.1 122.71 27157 122.4681 up up correct
WMG.US Warner Music Group Corp 20251128 0 28.21 28.34 28.03 28.24 883260 28.0582 up up correct
WNEB.US Western New England Bancorp Inc 20251128 0 12.26 12.29 12.17 12.24 16755 12.1787 down down correct
WNW.US Wunong Net Technology Company Limited 20251128 0 1.49 1.54 1.2001 1.28 61645 1.28 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251128 0 3.35 3.389 3.17 3.2 2659700 3.2 down down correct
WORX.US SCWorx Corp 20251128 0 0.245 0.256 0.245 0.25 549200 0.25 up up correct
WPRT.US Westport Fuel Systems Inc 20251128 0 1.8 1.8 1.76 1.78 58400 1.78 down down correct
WRAP.US Wrap Technologies Inc 20251128 0 2.21 2.24 2.14 2.16 56200 2.16 down down correct
WRLD.US World Acceptance Corporation 20251128 0 154 157.97 153.1 154.66 52300 154.66 up up correct
WSBC.US WesBanco Inc 20251128 0 32.55 32.62 32.12 32.27 189222 31.553 down up incorrect
WSBF.US Waterstone Financial Inc 20251128 0 15.76 15.81 15.6 15.66 18700 15.5191 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20251128 0 20.2 20.29 19.66 19.75 1905700 19.6153 down up incorrect
WSFS.US WSFS Financial Corporation 20251128 0 56.39 56.61 55.59 55.81 250689 55.6673 down up incorrect
WTBA.US West Bancorporation Inc 20251128 0 22.4 22.4 22.03 22.22 16229 22.007 down down correct
WTER.US The Alkaline Water Company Inc 20251128 0 0.0109 0.0109 0.009 0.0095 192162 0.095 down down correct
WTFC.US Wintrust Financial Corporation 20251128 0 134.79 135.44 133.9 134.02 149448 133.5529 down down correct
WTW.US Weight Watchers International Inc 20251128 0 320.71 322.88 319.68 321 252857 320.1147 up up correct
WVE.US Wave Life Sciences Ltd 20251128 0 7.75 7.7776 7.61 7.76 1489470 7.76 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251128 0 2.7 2.7 2.67 2.67 1500 2.67 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251128 0 3.3 3.31 3.28 3.295 5600 3.0861 down down correct
WW.US WW International Inc 20251128 0 27.52 29 27.46 28.37 112900 28.37 up up correct
WWD.US Woodward Inc 20251128 0 296.26 302.69 292.4 300.03 308506 299.7853 up up correct
WYNN.US Wynn Resorts Limited 20251128 0 129.61 130 128.35 128.68 861200 128.3999 down down correct
XAIR.US Beyond Air Inc 20251128 0 1.31 1.3697 1.31 1.35 74651 1.35 up up correct
XBIO.US Xenetic Biosciences Inc 20251128 0 2.62 2.7208 2.56 2.63 36727 2.63 up up correct
XBIT.US XBiotech Inc 20251128 0 2.3 2.34 2.26 2.27 23382 2.27 down down correct
XCAPX.US ACAP Strategic Fund 20251128 0 29.39 29.39 29.39 29.39 0 29.39
XCUR.US Exicure Inc 20251128 0 3.9 4.2 3.9 4.18 11000 4.18 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251128 0 22.35 22.35 22.35 22.35 0 22.35
XEL.US Xcel Energy Inc 20251128 0 81.5 82.17 81.375 82.11 1364360 81.4811 up up correct
XELA.US Exela Technologies Inc 20251128 0 0.08 0.08 0.08 0.08 0 0.08
XELB.US Xcel Brands Inc 20251128 0 0.93 0.9791 0.93 0.94 10248 0.94 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20251128 0 44.68 44.81 43.9 44.72 236700 44.72 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20251128 0 7.23 7.24 7.1 7.18 944500 7.18 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20251128 0 3.68 3.82 3.62 3.64 240500 3.64 down up incorrect
XGN.US Exagen Inc 20251128 0 7.8 7.935 7.723 7.9 187000 7.9 up up correct
XILSX.US Pioneer ILS Interval Fund 20251128 0 10.27 10.27 10.27 10.27 0 9.3593
XLO.US Xilio Therapeutics Inc. Common Stock 20251128 0 0.758 0.761 0.748 0.758 108000 0.758
XMTR.US Xometry Inc. Class A Common Stock 20251128 0 58.46 60 58.21 58.47 219300 58.47 up down incorrect
XNCR.US Xencor Inc 20251128 0 17.53 17.83 17.205 17.32 214144 17.32 down up incorrect
XNET.US Xunlei Limited 20251128 0 7.09 7.34 7.07 7.23 250500 7.23 up up correct
XOMA.US XOMA Corporation 20251128 0 32.18 33 31.84 32.13 21100 32.13 down down correct
XOMAO.US XOMA Corporation 20251128 0 25.48 25.48 25.47 25.47 300 24.948 down down correct
XOMAP.US XOMA Corporation 20251128 0 26.62 26.62 26.62 26.62 0 26.086
XONE.US The ExOne Company 20251128 0 49.65 49.67 49.65 49.668 20800 49.0389 up up correct
XOS.US Xos Inc 20251128 0 2.27 2.4299 2.27 2.36 27132 2.36 up up correct
XOSWW.US Xos Equity Warrants 20251128 0 0.0085 0.0086 0.0085 0.0086 2000 0.0086 up up correct
XP.US XP Inc 20251128 0 19.36 19.98 19.18 19.71 6395900 19.5136 up up correct
XPEL.US XPEL Inc 20251128 0 46.8 46.81 46.02 46.48 134700 46.48 down down correct
XPER.US Xperi Holding Corporation 20251128 0 5.75 5.84 5.75 5.79 177800 5.79 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251128 0 5.65 5.65 5.65 5.65 0 5.5433
XRAY.US DENTSPLY SIRONA Inc 20251128 0 11.25 11.425 11.2151 11.34 2301490 11.1783 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251128 0 0.6333 0.669 0.6333 0.6484 69055 0.6484 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251128 0 2.66 2.79 2.62 2.78 2654900 2.752 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251128 0 9.46 9.46 9.46 9.46 0 9.2681
XSICX.US Voya Senior Income Fund Class 20251128 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251128 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251128 0 9.47 9.47 9.47 9.47 0 9.326
XSLCX.US Invesco Senior Loan Fund Class 20251128 0 5.65 5.65 5.65 5.65 0 5.5453
XTLB.US XTL Biopharmaceuticals Ltd 20251128 0 0.8548 0.8548 0.7981 0.833 19851 0.833 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251128 0 1.05 1.14 1.045 1.06 14827 15.9 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251128 0 0.118 0.121 0.106 0.111 70654200 0.111 down up incorrect
YI.US 111 Inc 20251128 0 4.01 4.01 3.7 3.71 6000 3.71 down down correct
YJ.US Yunji Inc 20251128 0 1.52 1.55 1.52 1.54 1000 1.54 up up correct
YORW.US The York Water Company 20251128 0 32.7 32.7 32.3 32.63 47645 32.1757 down down correct
YQ.US 17 Education & Technology Group Inc 20251128 0 4.97 5.23 4.82 5.115 25100 5.115 up down incorrect
YTRA.US Yatra Online Inc 20251128 0 1.57 1.723 1.57 1.69 79400 1.69 up down incorrect
Z.US Zillow Group Inc 20251128 0 74.3 74.52 73.74 74.38 1198400 74.38 up up correct
ZBRA.US Zebra Technologies Corporation 20251128 0 251.95 254.97 251.2 252.75 206400 252.75 up up correct
ZCMD.US Zhongchao Inc 20251128 0 0.619 0.666 0.592 0.666 2425 5.328 up up correct
ZD.US Ziff Davis Inc. 20251128 0 33.41 33.62 32.73 32.82 284800 32.82 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251128 0 1.17 1.2 1.17 1.2 9200 1.2 up up correct
ZEUS.US Olympic Steel Inc 20251128 0 38.19 38.89 38.19 38.89 33285 38.73 up up correct
ZG.US Zillow Group Inc 20251128 0 72.39 72.67 71.88 72.35 332400 72.35 down down correct
ZION.US Zions Bancorporation National Association 20251128 0 53.56 53.77 53.16 53.23 536097 52.8492 down up incorrect
ZIONP.US Zions Bancorporation National Association 20251128 0 21.395 21.395 21.3 21.38 813 20.7686 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251128 0 10 11.38 10 11.38 300 11.38 up up correct
ZKIN.US ZK International Group Co. Ltd 20251128 0 2.15 2.25 2.15 2.16 4100 2.16 up up correct
ZLAB.US Zai Lab Limited 20251128 0 20.39 20.465 19.98 20.41 211500 20.41 up up correct
ZM.US Zoom Video Communications Inc 20251128 0 84.33 85.74 84.11 84.96 1517200 84.96 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251128 0 1.44 1.46 1.42 1.43 289000 1.43 down down correct
ZS.US Zscaler Inc 20251128 0 252.415 256.33 249.68 251.5 2888200 251.5 down down correct
ZUMZ.US Zumiez Inc 20251128 0 25.94 26 25.4 26 80781 26 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251128 0 12.1 26 12.1 26 84481 26 up up correct
ZYXI.US Zynex Inc 20251128 0 1.44 1.68 1.21 1.26 8689700 1.26 down down correct

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