CollectAI

close-nasdaq_stocks

2025/12/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251201 0 6.74 6.74 6.74 6.74 0 6.6455
AACG.US ATA Creativity Global 20251201 0 1.2 1.2 1.05 1.11 34604 1.11 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251201 0 10.22 10.22 10.16 10.16 305060 10.16 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251201 0 10.61 10.61 10.61 10.61 0 10.61
AAIDX.US AAIDX 20251201 0 20.56 20.56 20.56 20.56 0 19.5815
AAL.US American Airlines Group Inc 20251201 0 13.77 14.12 13.56 13.96 75398900 13.96 up up correct
AAME.US Atlantic American Corporation 20251201 0 2.45 2.64 2.45 2.58 29984 2.58 up up correct
AAOI.US Applied Optoelectronics Inc 20251201 0 25.78 26.95 25.7013 26.53 3688150 26.53 up up correct
AAON.US AAON Inc 20251201 0 91.68 92.71 89.7 91.63 865300 91.63 down down correct
AAPL.US Apple Inc 20251201 0 278.01 283.42 276.14 283.1 46587700 282.8353 up up correct
AATC.US Image Sensing Systems Inc 20251201 0 6.18 6.2 6.17 6.2 7600 6.0418 up up correct
ABCB.US Ameris Bancorp 20251201 0 75.26 76.64 75.26 76.16 304100 75.9576 up up correct
ABCL.US AbCellera Biologics Inc 20251201 0 3.61 3.65 3.455 3.47 3918770 3.47 down down correct
ABEO.US Abeona Therapeutics Inc 20251201 0 4.99 5.02 4.76 4.78 1224400 4.78 down down correct
ABNB.US Airbnb Inc 20251201 0 116 119.62 115.645 118.8 4713200 118.8 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251201 0 1.88 1.936 1.84 1.9 133600 1.9 up up correct
ABR.US PF 20251201 0 22.4499 22.4499 22.0201 22.15 2588 21.7642 down down correct
ABSI.US Absci Corporation Common Stock 20251201 0 3.12 3.15 2.99 3.04 3592990 3.04 down down correct
ABUS.US Arbutus Biopharma Corporation 20251201 0 4.34 4.35 4.185 4.21 770816 4.21 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251201 0 2.7 2.7 2.61 2.61 30077 2.61 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251201 0 24.74 25.21 24.585 24.85 1077110 24.85 up up correct
ACB.US Aurora Cannabis Inc 20251201 0 4.54 4.625 4.495 4.53 611700 4.53 down down correct
ACET.US Adicet Bio Inc 20251201 0 0.66 0.66 0.6066 0.6103 93074 9.7648 down up incorrect
ACGL.US Arch Capital Group Ltd 20251201 0 94 94.54 92.69 93.16 1662600 93.16 down down correct
ACGLN.US Arch Capital Group Ltd 20251201 0 17.05 17.133 16.98 17.13 51700 16.8476 up up correct
ACGLO.US Arch Capital Group Ltd 20251201 0 21.105 21.18 21.0005 21.13 21919 20.7884 up up correct
ACHC.US Acadia Healthcare Company Inc 20251201 0 17.11 17.445 16.77 16.84 1639110 16.84 down down correct
ACHV.US Achieve Life Sciences Inc 20251201 0 4.82 4.885 4.62 4.65 461614 4.65 down down correct
ACIU.US AC Immune SA 20251201 0 2.99 2.99 2.74 2.74 161495 2.74 down down correct
ACIW.US ACI Worldwide Inc 20251201 0 46.35 46.8 46.01 46.16 706164 46.16 down down correct
ACLS.US Axcelis Technologies Inc 20251201 0 81.4 83.015 80.5201 81.51 518756 81.51 up up correct
ACMR.US ACM Research Inc 20251201 0 32.95 33.9 32.835 33.31 898692 33.31 up up correct
ACNB.US ACNB Corporation 20251201 0 47.83 48.945 47.34 47.92 9498 47.5668 up up correct
ACRS.US Aclaris Therapeutics Inc 20251201 0 2.79 2.82 2.61 2.61 1209130 2.61 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251201 0 38.52 38.94 38.52 38.93 279200 38.7369 up up correct
ACTG.US Acacia Research Corporation 20251201 0 3.71 3.915 3.68 3.85 234339 3.85 up up correct
ACVA.US ACV Auctions Inc 20251201 0 7.7 8.015 7.7 7.74 2454010 7.74 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251201 0 3.94 3.94 3.59 3.59 41032 3.59 down down correct
ADAG.US Adagene Inc 20251201 0 2 2.07 1.86 1.88 63071 1.88 down down correct
ADBE.US Adobe Inc 20251201 0 316.39 326.14 316.11 322.85 3643390 322.85 up down incorrect
ADC.US PA 20251201 0 17.76 17.82 17.6601 17.68 16291 17.4128 down up incorrect
ADI.US Analog Devices Inc 20251201 0 262.95 268.47 262 266.51 7333500 264.7431 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251201 0 0.3161 0.3204 0.3101 0.313 6188 7.825 down down correct
ADMA.US ADMA Biologics Inc 20251201 0 18.96 19.48 18.73 19.38 3756860 19.38 up down incorrect
ADN.US Advent Technologies Holdings Inc 20251201 0 0.518 0.57 0.518 0.53 10622 0.53 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20251201 0 0.0015 0.002 0.0011 0.0015 20034 0.0015
ADP.US Automatic Data Processing Inc 20251201 0 254 257.9 253.2 255.84 2860800 254.1968 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251201 0 19.26 19.31 18.59 18.84 1944000 18.84 down down correct
ADSK.US Autodesk Inc 20251201 0 301.17 307.37 300.32 305.12 1464600 305.12 up up correct
ADTN.US ADTRAN Inc 20251201 0 7.88 8.22 7.75 7.91 2005430 7.91 up up correct
ADTX.US Aditxt Inc 20251201 0 3.17 3.38 2.66 2.81 994700 2.81 down down correct
ADUS.US Addus HomeCare Corporation 20251201 0 119.63 121.59 119.26 120.84 251100 120.84 up up correct
ADV.US Advantage Solutions Inc 20251201 0 0.9387 0.99 0.92 0.9291 534747 0.9291 down down correct
ADVM.US Adverum Biotechnologies Inc 20251201 0 4.11 4.23 4.07 4.2 865207 4.2 up up correct
ADXN.US Addex Therapeutics Ltd 20251201 0 7.7 8.44 7.59 8.2 69694 8.2 up up correct
ADXS.US Advaxis Inc 20251201 0 0.1481 0.1481 0.1481 0.1481 0 0.1481
AEAEU.US AltEnergy Acquisition Corp. Unit 20251201 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251201 0 2.88 3.53 2.88 3.09 226767 18.54 up up correct
AEHR.US Aehr Test Systems 20251201 0 22.32 23.41 21.96 22.53 605956 22.53 up up correct
AEI.US Alset EHome International Inc 20251201 0 2.63 2.75 2.51 2.57 23714 2.57 down down correct
AEIS.US Advanced Energy Industries Inc 20251201 0 207.46 210.92 204.95 207.78 277100 207.7173 up up correct
AEMD.US Aethlon Medical Inc 20251201 0 4.45 4.45 4.18 4.21 10776 4.21 down up incorrect
AEP.US American Electric Power Company Inc 20251201 0 123.11 123.23 120.37 120.51 3322200 119.5646 down down correct
AEYE.US AudioEye Inc 20251201 0 12.11 12.59 11.9 12.11 57779 12.11
AFBI.US Affinity Bancshares Inc 20251201 0 19.3 19.31 19.3 19.31 1285 19.31 up up correct
AFCG.US AFC Gamma Inc 20251201 0 2.9 2.94 2.8 2.8 443929 2.8 down down correct
AFIB.US Acutus Medical Inc 20251201 0 0.001 0.001 0.001 0.001 0 0.001
AFRM.US Affirm Holdings Inc 20251201 0 70.3 72.14 68.8202 69.065 4388550 69.065 down down correct
AFYA.US Afya Limited 20251201 0 15.04 15.185 14.9 15.08 93484 15.08 up up correct
AGEN.US Agenus Inc 20251201 0 4.45 4.5 4.245 4.32 598708 4.32 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251201 0 28.51 28.55 27.63 27.84 1501300 27.84 down down correct
AGMH.US AGM Group Holdings Inc 20251201 0 3.12 3.12 2.9001 3.07 25857 3.07 down down correct
AGNC.US AGNC Investment Corp 20251201 0 10.41 10.49 10.39 10.46 21370100 10.132 up up correct
AGNCM.US AGNC Investment Corp 20251201 0 24.42 24.5 24.31 24.49 20666 23.9616 up up correct
AGNCN.US AGNC Investment Corp 20251201 0 25.31 25.4 25.31 25.38 31456 24.7994 up up correct
AGNCO.US AGNC Investment Corp 20251201 0 25.21 25.29 25.21 25.28 37300 24.7038 up up correct
AGNCP.US AGNC Investment Corp. 20251201 0 24.82 24.88 24.74 24.86 68170 24.3012 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251201 0 1.93 1.95 1.8101 1.89 29851 1.89 down down correct
AGYS.US Agilysys Inc 20251201 0 121.8 122.965 118.749 120.13 189867 120.13 down down correct
AHCO.US AdaptHealth Corp 20251201 0 9.54 9.825 9.54 9.75 1192110 9.75 up up correct
AIHS.US Senmiao Technology Limited 20251201 0 1.29 1.315 1.19 1.19 26062 1.19 down down correct
AIP.US Arteris Inc. Common Stock 20251201 0 14.01 14.685 13.6 14.41 500475 14.41 up up correct
AIRG.US Airgain Inc 20251201 0 4.09 4.13 4.01 4.04 31232 4.04 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251201 0 3.47 3.67 3.31 3.36 881121 3.36 down down correct
AIRT.US Air T Inc 20251201 0 21.4459 21.45 21.4459 21.45 1870 21.45 up up correct
AIRTP.US Air T Inc 20251201 0 19.6 19.71 19.6 19.71 1053 19.2343 up up correct
AKAM.US Akamai Technologies Inc 20251201 0 89.39 89.43 87.55 87.71 3200600 87.71 down down correct
AKBA.US Akebia Therapeutics Inc 20251201 0 1.6 1.6299 1.5 1.51 4601650 1.51 down down correct
AKRO.US Akero Therapeutics Inc 20251201 0 54.35 54.475 54.35 54.435 1995934 54.435 up up correct
AKTX.US Akari Therapeutics Plc 20251201 0 0.479 0.479 0.398 0.402 236600 0.402 down down correct
ALCO.US Alico Inc 20251201 0 34.695 35.43 34.695 35.2 24381 35.1516 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20251201 0 5.42 5.458 5.185 5.24 869359 5.24 down down correct
ALEC.US Alector Inc 20251201 0 1.3 1.32 1.215 1.23 1215160 1.23 down down correct
ALF.US Alfi Inc 20251201 0 10.65 10.65 10.62 10.62 10200 10.62 down down correct
ALGM.US Allegro MicroSystems Inc 20251201 0 26.2 26.66 25.93 25.97 1380700 25.97 down down correct
ALGN.US Align Technology Inc 20251201 0 145.1 148.47 144 146.72 1657000 146.72 up up correct
ALGS.US Aligos Therapeutics Inc 20251201 0 9.37 9.9201 9.18 9.3 114035 9.3 down down correct
ALGT.US Allegiant Travel Company 20251201 0 74.11 77.73 73.7 75.91 345889 75.91 up up correct
ALHC.US Alignment Healthcare Inc 20251201 0 19 19.18 18.68 19.08 3051200 19.08 up up correct
ALKS.US Alkermes plc 20251201 0 29.3 29.47 28.85 28.9 1539800 28.9 down down correct
ALKT.US Alkami Technology Inc 20251201 0 21.03 21.15 20.61 20.79 1348700 20.79 down down correct
ALLO.US Allogene Therapeutics Inc 20251201 0 1.44 1.45 1.345 1.37 1951080 1.37 down down correct
ALLT.US Allot Ltd 20251201 0 9.41 9.59 9.29 9.46 414077 9.46 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251201 0 450 462.93 448.27 454.56 1070600 454.56 up up correct
ALOT.US AstroNova Inc 20251201 0 7.59 7.6709 7.45 7.45 19985 7.45 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251201 0 0.0001 0.0002 0.0001 0.0001 6534 0.0001
ALRM.US Alarm.com Holdings Inc 20251201 0 51.51 52.25 51.1 51.4 419902 51.4 down down correct
ALRS.US Alerus Financial Corporation 20251201 0 21.42 21.87 21.42 21.78 56808 21.5729 up down incorrect
ALT.US Altimmune Inc 20251201 0 5.08 5.115 4.73 4.93 4393600 4.93 down up incorrect
ALTO.US Alto Ingredients Inc 20251201 0 2.53 2.72 2.47 2.63 1371400 2.63 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20251201 0 1.33 1.4056 1.3 1.32 193465 1.32 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251201 0 2.19 2.19 2.09 2.09 58900 2.09 down down correct
AMAL.US Amalgamated Financial Corp 20251201 0 29.01 30 29.01 30 146445 29.8731 up up correct
AMAT.US Applied Materials Inc 20251201 0 250.23 255.79 248.53 254.75 6194250 254.4327 up down incorrect
AMBA.US Ambarella Inc 20251201 0 72.5 73.29 69.8 70.92 1284250 70.92 down up incorrect
AMCX.US AMC Networks Inc 20251201 0 8.83 9.03 8.78 8.93 282184 8.93 up down incorrect
AMD.US Advanced Micro Devices Inc 20251201 0 213.875 220.98 213.5 219.76 30657800 219.76 up up correct
AMGN.US Amgen Inc 20251201 0 343.07 343.98 336.25 337.49 2335320 335.1676 down down correct
AMKR.US Amkor Technology Inc 20251201 0 35.86 38.02 35.74 37.74 3320240 37.662 up up correct
AMPG.US AmpliTech Group Inc 20251201 0 3.26 3.36 3.18 3.19 220000 3.19 down down correct
AMPGW.US AmpliTech Group Inc 20251201 0 0.139 0.14 0.13 0.13 7700 0.13 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251201 0 27.44 27.82 27.3 27.45 355915 27.45 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251201 0 10.16 10.38 10.13 10.25 825100 10.25 up up correct
AMRK.US A 20251201 0 28.3841 29.5675 26.5024 29.5675 1066397 29.4667 up up correct
AMRN.US Amarin Corporation plc 20251201 0 15.63 16 15.47 15.59 124500 15.59 down down correct
AMSC.US American Superconductor Corporation 20251201 0 30.09 30.95 29.65 29.95 916100 29.95 down up incorrect
AMSF.US AMERISAFE Inc 20251201 0 40.78 41.02 40.21 40.36 127316 39.9577 down up incorrect
AMST.US Amesite Inc 20251201 0 2.35 2.437 2.25 2.29 26300 2.29 down up incorrect
AMTB.US Amerant Bancorp Inc 20251201 0 18.7 19.19 18.7 19.08 241300 19.0034 up up correct
AMTX.US Aemetis Inc 20251201 0 1.73 1.785 1.65 1.65 486777 1.65 down down correct
AMWD.US American Woodmark Corporation 20251201 0 53.89 56.39 53.01 55.39 265633 55.39 up down incorrect
AMZN.US Amazon.com Inc 20251201 0 233.22 235.797 232.25 233.88 41987300 233.88 up down incorrect
ANAB.US AnaptysBio Inc 20251201 0 41.5 42.12 40.01 41.31 567832 41.31 down up incorrect
ANDE.US The Andersons Inc 20251201 0 51.49 52.12 49.6 51.87 267986 51.6749 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251201 0 2.34 2.39 2.28 2.36 6117 2.36 up up correct
ANGI.US Angi Inc 20251201 0 11.28 11.79 11.2014 11.72 1303420 11.72 up up correct
ANGO.US AngioDynamics Inc 20251201 0 12.24 13.03 12.24 12.97 602862 12.97 up up correct
ANIK.US Anika Therapeutics Inc 20251201 0 9.76 9.905 9.68 9.76 94981 9.76
ANIP.US ANI Pharmaceuticals Inc 20251201 0 84.2 85.085 83.48 84.47 501954 84.47 up up correct
ANIX.US Anixa Biosciences Inc 20251201 0 4.54 4.57 4.39 4.4 128100 4.4 down down correct
ANNX.US Annexon Inc 20251201 0 4.42 4.5 4.07 4.13 2220620 4.13 down down correct
ANY.US Sphere 3D Corp 20251201 0 0.496 0.518 0.472 0.473 39020 4.73 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251201 0 19.87 20.39 19.87 20 283493 20 up up correct
AOUT.US American Outdoor Brands Inc 20251201 0 7.04 7.145 6.86 6.94 76168 6.94 down down correct
APA.US APA Corporation 20251201 0 24.89 25.815 24.77 25.28 6832350 25.0419 up up correct
APDN.US Applied DNA Sciences Inc 20251201 0 2.59 2.7 2.56 2.64 16113 2.64 up up correct
APEI.US American Public Education Inc 20251201 0 34.4 36.25 34.4 35.26 270568 35.26 up up correct
API.US Agora Inc 20251201 0 3.6 3.7 3.5 3.67 515708 3.67 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251201 0 21.05 21.38 21 21.2 1557780 21.2 up up correct
APLT.US Applied Therapeutics Inc 20251201 0 0.2504 0.2573 0.2412 0.2412 4352260 0.2412 down down correct
APM.US Aptorum Group Limited 20251201 0 1.36 1.36 1.28 1.32 35064 1.32 down down correct
APOG.US Apogee Enterprises Inc 20251201 0 35.85 37 35.02 36.74 136054 36.4766 up up correct
APP.US AppLovin Corporation 20251201 0 588.13 624.73 576 623.59 4544300 623.59 up up correct
APPF.US AppFolio Inc 20251201 0 225.05 230.34 224.54 227.11 252753 227.11 up up correct
APPN.US Appian Corporation 20251201 0 39.77 40.98 39.7 40.02 704292 40.02 up up correct
APPS.US Digital Turbine Inc 20251201 0 4.65 4.82 4.565 4.7 2170560 4.7 up up correct
APRE.US Aprea Therapeutics Inc 20251201 0 1.25 1.2601 1.11 1.11 85591 1.11 down down correct
APVO.US Aptevo Therapeutics Inc 20251201 0 1.36 1.42 1.3 1.32 27448 23.76 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251201 0 1.77 1.81 1.73 1.76 7771 1.76 down down correct
APYX.US Apyx Medical Corporation 20251201 0 3.98 4.12 3.8749 4.02 83983 4.02 up up correct
AQB.US AquaBounty Technologies Inc 20251201 0 1 1.051 1 1.01 18400 1.01 up up correct
AQMS.US Aqua Metals Inc 20251201 0 7.63 8 7.2491 7.72 125474 7.72 up up correct
AQST.US Aquestive Therapeutics Inc 20251201 0 6.1 6.265 6.015 6.2 1924670 6.2 up up correct
ARAY.US Accuray Incorporated 20251201 0 1.08 1.086 1.015 1.02 920249 1.02 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251201 0 1.42 1.436 1.37 1.37 1231260 1.37 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251201 0 0.1776 0.1999 0.1776 0.1887 4959 0.1887 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251201 0 0.22 0.222 0.2 0.2097 10557 45.2952 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251201 0 1.12 1.19 1.06 1.15 12100 1.15 up up correct
ARCB.US ArcBest Corporation 20251201 0 63.56 66.99 63.45 65.63 392814 65.5575 up up correct
ARCC.US Ares Capital Corporation 20251201 0 20.55 20.765 20.51 20.58 3590510 20.1062 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251201 0 6.62 6.75 6.35 6.49 720603 6.49 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251201 0 0.0013 0.0023 0.0002 0.0002 17604 0.0002 down down correct
ARDX.US Ardelyx Inc 20251201 0 5.84 5.85 5.575 5.59 2600800 5.59 down down correct
AREC.US American Resources Corporation 20251201 0 2.71 2.94 2.67 2.84 5216820 2.84 up up correct
ARGX.US argenx SE 20251201 0 904.05 905.93 886.245 894.9 355400 894.9 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251201 0 10.3 10.67 10.25 10.43 1181370 10.43 up up correct
ARKO.US Arko Corp 20251201 0 4.64 4.795 4.64 4.73 273326 4.73 up up correct
ARKOW.US Arko Corp 20251201 0 0.0086 0.0095 0.0086 0.0093 2091 0.0093 up up correct
ARKR.US Ark Restaurants Corp 20251201 0 7.21 7.21 6.94 6.94 2057 6.94 down down correct
ARLP.US Alliance Resource Partners L.P 20251201 0 24.37 24.6 23.71 23.78 335256 23.1986 down down correct
AROW.US Arrow Financial Corporation 20251201 0 29.77 30.905 29.1101 30.165 38893 29.9093 up down incorrect
ARQQ.US Arqit Quantum Inc 20251201 0 27.35 27.83 26.29 26.42 268800 26.42 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251201 0 0.3475 0.3475 0.33 0.34 29504 0.34 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251201 0 30.24 30.65 29.85 30.37 1576800 30.37 up down incorrect
ARRY.US Array Technologies Inc 20251201 0 7.31 7.63 7.232 7.47 5516100 7.47 up up correct
ARTL.US Artelo Biosciences Inc 20251201 0 1.78 1.88 1.6176 1.83 6014730 1.83 up up correct
ARTNA.US Artesian Resources Corporation 20251201 0 31.25 31.76 31.16 31.34 22000 31.0439 up up correct
ARTW.US Art's 20251201 0 2.35 2.36 2.22 2.22 10492 2.22 down down correct
ARVN.US Arvinas Inc 20251201 0 12.36 12.49 11.775 11.81 1151800 11.81 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251201 0 52.37 57.27 52.23 56.25 3323350 56.25 up up correct
ASLE.US AerSale Corporation 20251201 0 6.36 6.46 6.33 6.35 434365 6.35 down down correct
ASMB.US Assembly Biosciences Inc 20251201 0 37.72 39.47 33.28 33.89 146400 33.89 down down correct
ASML.US ASML Holding N.V 20251201 0 1056.03 1091.3 1054.47 1087.99 2099620 1086.5568 up up correct
ASO.US Academy Sports and Outdoors Inc 20251201 0 48.13 50.02 47.8301 49.37 1676900 49.2514 up up correct
ASPC.US Alpha Capital Acquisition Company 20251201 0 10.65 10.7 10.52 10.52 800 10.52 down down correct
ASPCU.US Alpha Capital Acquisition Company 20251201 0 11.01 11.01 11.01 11.01 0 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251201 0 9.02 9.23 8.35 8.51 49132 8.51 down down correct
ASPU.US Aspen Group Inc 20251201 0 0.1375 0.1375 0.12 0.13 5605 0.13 down down correct
ASRT.US Assertio Holdings Inc 20251201 0 0.723 0.7813 0.72 0.7801 36463 11.7015 up up correct
ASRV.US AmeriServ Financial Inc 20251201 0 3.14 3.19 3.1 3.11 26500 3.0817 down down correct
ASTC.US Astrotech Corporation 20251201 0 3.21 3.28 3.2 3.28 11846 3.28 up up correct
ASTE.US Astec Industries Inc 20251201 0 43.77 44.55 43.29 43.74 138444 43.74 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251201 0 4.22 4.22 3.89 3.89 1387910 3.89 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251201 0 0.1465 0.153 0.14 0.1402 35480 0.1402 down down correct
ASTS.US AST SpaceMobile Inc 20251201 0 54.35 54.39 52.2 52.61 6741280 52.61 down up incorrect
ASUR.US Asure Software Inc 20251201 0 7.95 8.05 7.9 7.92 35586 7.92 down down correct
ASYS.US Amtech Systems Inc 20251201 0 7.82 7.9 7.75 7.87 48400 7.87 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251201 0 3.82 3.865 3.71 3.84 2939270 3.84 up down incorrect
ATEC.US Alphatec Holdings Inc 20251201 0 22.38 22.44 21.815 21.96 1852960 21.96 down down correct
ATER.US Aterian Inc 20251201 0 0.74 0.76 0.74 0.76 49700 0.76 up up correct
ATEX.US Anterix Inc 20251201 0 20.49 20.49 19.82 19.87 204902 19.87 down down correct
ATHA.US Athira Pharma Inc 20251201 0 4.5038 4.7399 4.13 4.25 37282 4.25 down down correct
ATHE.US Alterity Therapeutics Limited 20251201 0 3.58 3.58 3.25 3.27 28924 3.27 down down correct
ATLC.US Atlanticus Holdings Corporation 20251201 0 57.85 58.91 56.81 56.81 73115 56.81 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251201 0 24.935 25.021 24.935 24.98 10100 24.5963 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251201 0 23.86 23.98 23.61 23.9 2200 23.4422 up up correct
ATLO.US Ames National Corporation 20251201 0 21.43 21.84 21.43 21.62 13965 21.4331 up up correct
ATMH.US All Things Mobile Analytic Inc 20251201 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251201 0 20.98 21.61 20.6918 21.4 81245 21.1493 up up correct
ATOM.US Atomera Incorporated 20251201 0 2.39 2.48 2.37 2.4 208699 2.4 up up correct
ATOS.US Atossa Therapeutics Inc 20251201 0 0.7914 0.7997 0.74 0.742 49531 11.13 down down correct
ATRA.US Atara Biotherapeutics Inc 20251201 0 14.77 14.962 13.535 13.54 87100 13.54 down down correct
ATRC.US AtriCure Inc 20251201 0 35.1 35.86 34.94 35.09 519375 35.09 down down correct
ATRO.US Astronics Corporation 20251201 0 53.76 54.16 52.75 53.15 369200 53.15 down down correct
ATXI.US Avenue Therapeutics Inc 20251201 0 0.869 0.869 0.7698 0.786 4152 0.786 down down correct
ATXS.US Astria Therapeutics Inc 20251201 0 12.64 12.66 12.55 12.62 747664 12.62 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251201 0 33.94 34.505 33.62 34.45 813311 34.1337 up up correct
AUBN.US Auburn National Bancorporation Inc 20251201 0 24.75 24.75 24.0712 24.0712 504 23.8314 down down correct
AUDC.US AudioCodes Ltd 20251201 0 8.72 8.85 8.62 8.63 140079 8.3932 down down correct
AUID.US Ipsidy Inc. Common Stock 20251201 0 1.27 1.3298 1.195 1.24 387213 1.24 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251201 0 16.18 16.32 15.935 16.17 2014400 16.17 down down correct
AUR.US Aurora Innovation Inc 20251201 0 4.075 4.12 3.96 3.99 19539200 3.99 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251201 0 6.46 6.5031 6.09 6.21 155524 6.21 down down correct
AUROW.US Aurora Innovation Inc 20251201 0 0.2741 0.28 0.25 0.25 42081 0.25 down up incorrect
AUTL.US Autolus Therapeutics plc 20251201 0 1.4 1.41 1.315 1.38 2651810 1.38 down up incorrect
AUUD.US Auddia Inc 20251201 0 0.97 1.18 0.97 1.14 263400 1.14 up up correct
AUUDW.US Auddia Inc 20251201 0 0.0266 0.0268 0.0242 0.0266 16506 0.0266
AVAH.US Aveanna Healthcare Holdings Inc 20251201 0 9.29 9.46 9.26 9.28 1298440 9.28 down down correct
AVAV.US AeroVironment Inc 20251201 0 274.98 275.19 257.31 257.8 789604 257.8 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251201 0 21.5 21.62 21.365 21.42 2139650 21.42 down down correct
AVGO.US Broadcom Inc 20251201 0 394.85 395.42 385.1 386.08 22542100 385.3427 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251201 0 3.07 3.1 3.045 3.09 269556 3.09 up up correct
AVNW.US Aviat Networks Inc 20251201 0 21.77 21.96 21.1809 21.28 93526 21.28 down down correct
AVO.US Mission Produce Inc 20251201 0 11.95 12.19 11.905 12.11 256070 12.11 up up correct
AVPT.US Avepoint Inc 20251201 0 12.8 12.96 12.61 12.65 1345900 12.65 down down correct
AVT.US Avnet Inc 20251201 0 47.39 47.76 47.04 47.41 1056700 46.8074 up down incorrect
AVTX.US Avalo Therapeutics Inc 20251201 0 18.61 18.745 16.09 16.78 487119 16.78 down up incorrect
AVXL.US Anavex Life Sciences Corp 20251201 0 3.835 4.05 3.675 3.82 3082900 3.82 down up incorrect
AWRE.US Aware Inc 20251201 0 2.15 2.3697 2.15 2.16 11760 2.16 up up correct
AXGN.US AxoGen Inc 20251201 0 29.07 29.32 28.12 28.53 715400 28.53 down down correct
AXON.US Axon Enterprise Inc 20251201 0 531.52 540.45 525 533.21 770000 533.21 up up correct
AXSM.US Axsome Therapeutics Inc 20251201 0 150 151.58 148.55 149.03 504900 149.03 down down correct
AXTI.US AXT Inc 20251201 0 10.51 11.058 10.12 10.785 1869640 10.785 up up correct
AYTU.US Aytu Biopharma Inc 20251201 0 2.12 2.1599 2.06 2.06 21338 2.06 down down correct
AZN.US AstraZeneca PLC 20251201 0 92.94 92.98 90.43 90.52 3183300 179.1552 down down correct
BAC.US PQ 20251201 0 17.31 17.42 17.29 17.2901 95313 17.0329 down down correct
BAND.US Bandwidth Inc 20251201 0 14.03 14.3305 13.75 14.06 202522 14.06 up up correct
BANF.US BancFirst Corporation 20251201 0 109.86 112.53 107.657 110.98 103052 110.4768 up up correct
BANR.US Banner Corporation 20251201 0 62.22 63.95 62.22 63.81 120902 63.3043 up up correct
BANX.US StoneCastle Financial Corp 20251201 0 21.96 22.22 21.95 21.97 36700 20.7475 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251201 0 3.3 3.3 3.18 3.21 5792 3.21 down down correct
BATRA.US The Liberty Braves Group 20251201 0 43.31 43.585 43.02 43.14 59400 43.14 down down correct
BATRK.US The Liberty Braves Group 20251201 0 39.51 39.98 39.08 39.54 384400 39.54 up up correct
BBBY.US Bed Bath & Beyond Inc 20251201 0 5.84 6.02 5.79 5.82 1642000 5.82 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251201 0 6.17 6.28 6.145 6.21 115531 6.21 up up correct
BBGI.US Beasley Broadcast Group Inc 20251201 0 4.16 4.16 3.99 4.0175 7488 4.0175 down down correct
BBIG.US Vinco Ventures Inc 20251201 0 0.0005 0.003 0.0005 0.003 5120 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20251201 0 72.01 72.47 71.07 71.78 2403100 71.78 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251201 0 1.53 1.57 1.5 1.52 12300 1.52 down down correct
BBSI.US Barrett Business Services Inc 20251201 0 34.69 35.32 34.47 34.68 146788 34.68 down up incorrect
BCAB.US BioAtla Inc 20251201 0 0.99 1 0.781 0.7918 2109020 0.7918 down up incorrect
BCBP.US BCB Bancorp Inc 20251201 0 8.02 8.11 7.9768 8.06 72547 7.9832 up up correct
BCDA.US BioCardia Inc 20251201 0 1.46 1.46 1.37 1.39 44601 1.39 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251201 0 0.65 0.65 0.6 0.609 38304 0.609 down up incorrect
BCML.US BayCom Corp 20251201 0 28.85 29.23 28.84 29.23 6646 28.9473 up down incorrect
BCOR.US Blucora Inc 20251201 0 27.57 27.57 27.24 27.49 800 26.6854 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251201 0 10.85 10.85 10.85 10.85 428 10.85
BCPC.US Balchem Corporation 20251201 0 155.2 156.515 154.51 155.63 138164 154.6784 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251201 0 7.08 7.195 7.015 7.13 3106800 7.13 up up correct
BCTX.US BriaCell Therapeutics Corp 20251201 0 9.25 9.885 9.25 9.64 22033 9.64 up up correct
BCYC.US Bicycle Therapeutics plc 20251201 0 7.37 7.4 7 7.04 307331 7.04 down down correct
BDSX.US Biodesix Inc 20251201 0 8.08 8.14 7.76 7.79 46022 7.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251201 0 3.78 3.875 3.685 3.77 857654 3.77 down down correct
BEAM.US Beam Therapeutics Inc 20251201 0 24.78 25.24 24 24.05 1851320 24.05 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251201 0 0.664 0.74 0.6489 0.72 6459230 0.72 up up correct
BEATW.US Heartbeam Inc. Warrant 20251201 0 0.0876 0.1045 0.0876 0.1 3833 0.1 up up correct
BEEM.US Beam Global 20251201 0 1.85 1.87 1.78 1.78 105300 1.78 down up incorrect
BELFA.US Bel Fuse Inc 20251201 0 130 133.995 130 132.05 5871 132.0048 up up correct
BELFB.US Bel Fuse Inc 20251201 0 152.36 157.34 151 154.77 114565 154.7139 up up correct
BFC.US Bank First Corporation 20251201 0 123.43 126.4 122.945 126.4 46406 125.9605 up down incorrect
BFIN.US BankFinancial Corporation 20251201 0 11.78 11.93 11.78 11.85 29742 11.85 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20251201 0 0.83 0.865 0.81 0.8109 96137 0.8109 down down correct
BFST.US Business First Bancshares Inc 20251201 0 25.81 26.45 25.81 26.29 71916 26.154 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251201 0 1.32 1.35 1.26 1.3 14777 1.3 down down correct
BHF.US Brighthouse Financial Inc 20251201 0 65.49 65.64 65.41 65.58 814771 65.58 up up correct
BHFAL.US Brighthouse Financial Inc 20251201 0 17.15 17.15 16.95 17.05 41769 16.6873 down down correct
BHFAM.US Brighthouse Financial Inc 20251201 0 11.73 12.04 11.52 11.98 61100 11.6747 up up correct
BHFAN.US Brighthouse Financial Inc 20251201 0 13.6 13.887 13.25 13.7 229900 13.3456 up up correct
BHFAO.US Brighthouse Financial Inc 20251201 0 17 17.26 16.7 17.06 69100 16.61 up up correct
BHFAP.US Brighthouse Financial Inc 20251201 0 16.355 16.872 16.325 16.64 131300 16.1995 up down incorrect
BIDU.US Baidu Inc 20251201 0 118.13 120.2 117.27 119.71 2379800 119.71 up down incorrect
BIIB.US Biogen Inc 20251201 0 180.15 181.78 175.88 177.78 1946900 177.78 down down correct
BILI.US Bilibili Inc 20251201 0 26.46 26.75 26.31 26.54 1605370 26.54 up up correct
BIMI.US BIMI International Medical Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 345 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251201 0 1.69 1.73 1.61 1.62 259643 1.62 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251201 0 5.04 5.2 5 5.09 55619 5.09 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251201 0 3.23 3.35 3.16 3.28 100254800 3.28 up up correct
BIVI.US BioVie Inc 20251201 0 1.52 1.5437 1.48 1.505 43805 1.505 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251201 0 1.28 1.38 1.25 1.25 44250 5 down down correct
BJRI.US BJ's Restaurants Inc 20251201 0 37.8 37.99 36.99 37.22 429395 37.22 down down correct
BKNG.US Booking Holdings Inc 20251201 0 4912 4946.1499 4885.1699 4891.8101 246600 4871.356 down down correct
BKR.US Baker Hughes Company 20251201 0 50.21 50.92 49.96 50.16 6417000 49.9715 down down correct
BKSC.US Bank of South Carolina Corporation 20251201 0 15.76 15.788 15.76 15.76 1275 15.5327
BKYI.US BIO 20251201 0 0.8 0.8096 0.72 0.7342 686356 0.7342 down down correct
BL.US BlackLine Inc 20251201 0 56.34 57.2899 55.96 56.09 355602 56.09 down down correct
BLBD.US Blue Bird Corporation 20251201 0 51.87 51.99 50.48 50.53 393530 50.53 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251201 0 6.82 6.97 6.5 6.83 35400 6.83 up up correct
BLDP.US Ballard Power Systems Inc 20251201 0 2.76 2.785 2.66 2.68 6016230 2.68 down down correct
BLFS.US BioLife Solutions Inc 20251201 0 26.1 26.26 25.3 25.41 250000 25.41 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251201 0 11.51 11.64 11.35 11.56 295628 11.56 up up correct
BLIN.US Bridgeline Digital Inc 20251201 0 1.02 1.0502 0.9996 0.9996 22821 0.9996 down down correct
BLKB.US Blackbaud Inc 20251201 0 56.27 57.725 55.875 57.39 337697 57.39 up down incorrect
BLMN.US Bloomin' Brands Inc 20251201 0 7.07 7.07 6.83 6.88 2239700 6.88 down up incorrect
BLNK.US Blink Charging Co 20251201 0 1.28 1.29 1.2405 1.26 1189550 1.26 down up incorrect
BLRX.US BioLineRx Ltd 20251201 0 3.4 3.5 3.12 3.34 38800 3.34 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251201 0 4.64 4.73 4.45 4.56 642200 4.56 down down correct
BMBL.US Bumble Inc 20251201 0 3.52 3.75 3.42 3.67 3526220 3.67 up up correct
BMEA.US Biomea Fusion Inc 20251201 0 1.07 1.07 1.01 1.01 854509 1.01 down down correct
BMRA.US Biomerica Inc 20251201 0 2.31 2.3401 2.26 2.26 27978 2.26 down down correct
BMRC.US Bank of Marin Bancorp 20251201 0 26.86 27.47 26.8 27.04 71758 26.7949 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251201 0 55.5 56.0901 54.95 55.03 2339410 55.03 down down correct
BNGO.US Bionano Genomics Inc 20251201 0 1.86 1.87 1.71 1.72 273500 1.72 down down correct
BNR.US Burning Rock Biotech Limited 20251201 0 21.6 22.92 17.66 18.99 78862 18.99 down down correct
BNTC.US Benitec Biopharma Inc 20251201 0 12.82 12.82 12.18 12.23 138009 12.23 down up incorrect
BNTX.US BioNTech SE 20251201 0 101 101.84 97.15 97.39 1760900 97.39 down down correct
BOKF.US BOK Financial Corporation 20251201 0 112.4 115.5 111.54 114.73 223651 114.1882 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251201 0 5.05 5.05 4.7504 4.9644 21772 4.9644 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251201 0 1.71 1.9199 1.7 1.79 52030 1.79 up up correct
BOOM.US DMC Global Inc 20251201 0 6.2 6.2591 5.97 6.01 168621 6.01 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251201 0 4.56 4.7 4.41 4.44 138400 4.44 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251201 0 17.5 18.04 17.5 18.04 1715 17.953 up up correct
BOXL.US Boxlight Corporation 20251201 0 0.9278 0.9278 0.86 0.86 7538 5.16 down down correct
BPOP.US Popular Inc 20251201 0 114.39 116.65 113.26 116.31 830552 115.5651 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251201 0 25 25.14 24.95 25.05 15348 24.6723 up up correct
BPRN.US The Bank of Princeton 20251201 0 34.41 34.41 33.75 33.75 11966 33.4378 down down correct
BPTH.US Bio 20251201 0 0.07 0.07 0.07 0.07 7000 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251201 0 15.47 15.56 15.45 15.5 63300 15.1282 up up correct
BPYPN.US Brookfield Property Partners L.P 20251201 0 13.42 13.508 13.36 13.38 14900 13.0417 down down correct
BPYPO.US Brookfield Property Partners L.P 20251201 0 14.65 14.65 14.08 14.4 18000 14.0278 down down correct
BPYPP.US Brookfield Property Partners L.P 20251201 0 14.81 15 14.65 14.78 16500 14.42 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251201 0 2.23 2.2384 2.2 2.2 7722 2.2 down down correct
BRID.US Bridgford Foods Corporation 20251201 0 7.95 7.95 7.73 7.73 700 7.73 down up incorrect
BRKR.US Bruker Corporation 20251201 0 48.62 49.39 47.575 47.86 2627260 47.8102 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251201 0 1.78 1.8672 1.77 1.78 56464 1.78
BRTX.US BioRestorative Therapies Inc. Common Stock 20251201 0 1.13 1.13 0.9841 1.04 60895 1.04 down down correct
BRY.US Berry Corporation 20251201 0 3.38 3.43 3.37 3.38 495892 3.38
BRZE.US Braze Inc. Class A Common Stock 20251201 0 28.02 28.71 27.755 28.33 1290800 28.33 up up correct
BSBK.US Bogota Financial Corp 20251201 0 8.503 8.52 8.4181 8.465 2066 8.465 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251201 0 15.51 15.72 15.3579 15.62 11696 15.4272 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251201 0 0.005 0.005 0.004 0.004 906800 0.004 down down correct
BSRR.US Sierra Bancorp 20251201 0 31.15 31.63 31.12 31.47 30008 31.254 up up correct
BSVN.US Bank7 Corp 20251201 0 41.21 41.49 41.21 41.35 4307 41.0952 up up correct
BSY.US Bentley Systems Incorporated 20251201 0 41.55 42.32 41.195 41.85 1738000 41.7813 up up correct
BTAI.US BioXcel Therapeutics Inc 20251201 0 2.17 2.1999 2.02 2.06 562928 2.06 down down correct
BTBD.US BT Brands Inc. Common Stock 20251201 0 1.59 1.67 1.58 1.6 15880 1.6 up up correct
BTBT.US Bit Digital Inc 20251201 0 2.22 2.299 2.16 2.25 46891400 2.25 up up correct
BTCS.US BTCS Inc. Common Stock 20251201 0 3.03 3.09 2.905 2.96 869937 2.96 down down correct
BTCY.US Biotricity Inc. Common Stock 20251201 0 0.4709 0.5331 0.45 0.5331 38094 0.5331 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251201 0 6.76 6.81 6.71 6.77 663800 6.6106 up down incorrect
BUSE.US First Busey Corporation 20251201 0 23.3 23.92 23.3 23.52 738040 23.2821 up down incorrect
BVS.US Bioventus Inc 20251201 0 7.41 7.71 7.33 7.6 309034 7.6 up up correct
BWAY.US BrainsWay Ltd 20251201 0 17.24 17.45 16.82 16.97 196200 8.485 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251201 0 17.37 17.71 17.155 17.58 61328 17.58 up down incorrect
BWEN.US Broadwind Inc 20251201 0 3 3.0525 2.92 2.95 264766 2.95 down up incorrect
BWFG.US Bankwell Financial Group Inc 20251201 0 45.62 48.95 45.62 46.24 24271 46.0547 up up correct
BWMN.US Bowman Consulting Group Ltd 20251201 0 35.59 35.97 33.88 35.3 101739 35.3 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251201 0 14.35 14.8 14.16 14.79 44500 14.79 up up correct
BYFC.US Broadway Financial Corporation 20251201 0 6.19 6.365 6.19 6.3 1683 6.3 up up correct
BYND.US Beyond Meat Inc 20251201 0 0.9547 1.48 0.9316 1.34 259553000 1.34 up up correct
BYRN.US Byrna Technologies Inc 20251201 0 18.07 18.4 17.64 18.1 208176 18.1 up up correct
BYSI.US BeyondSpring Inc 20251201 0 2.1347 2.195 1.97 2.01 14593 2.01 down down correct
BZ.US Kanzhun Ltd ADR 20251201 0 22.1 22.485 21.535 22.3 2407980 22.3 up up correct
BZUN.US Baozun Inc 20251201 0 2.88 2.95 2.83 2.89 235825 2.89 up up correct
CAAS.US China Automotive Systems Inc 20251201 0 4.13 4.1302 4.1083 4.1298 17163 4.1298 down up incorrect
CABA.US Cabaletta Bio Inc 20251201 0 2.5 2.505 2.4 2.43 1561150 2.43 down up incorrect
CAC.US Camden National Corporation 20251201 0 40.22 41.49 40.22 40.98 63911 40.5969 up down incorrect
CACC.US Credit Acceptance Corporation 20251201 0 453.69 464.565 449.97 460.18 105114 460.18 up up correct
CADCX.US CADCX 20251201 0 24.77 24.77 24.77 24.77 0 24.4608
CADE.US PA 20251201 0 21.67 21.6799 21.47 21.48 13981 21.1346 down down correct
CADEX.US CADEX 20251201 0 24.89 24.89 24.89 24.89 0 24.3867
CADFX.US CION Ares Diversified Credit Fund W 20251201 0 25.16 25.16 25.16 25.16 0 24.8168
CADL.US Candel Therapeutics Inc. Common Stock 20251201 0 4.67 4.705 4.42 4.48 817152 4.48 down up incorrect
CADSX.US CADSX 20251201 0 25 25 25 25 0 24.6729
CADUX.US CADUX 20251201 0 25.13 25.13 25.13 25.13 0 24.7668
CADWX.US CADWX 20251201 0 24.97 24.97 24.97 24.97 0 24.6288
CAKE.US The Cheesecake Factory Incorporated 20251201 0 47.13 47.85 46.58 47.38 930800 47.1563 up up correct
CALA.US Calithera Biosciences Inc 20251201 0 0.0002 0.0002 0.0002 0.0002 196 0.0002
CALM.US Cal 20251201 0 83.395 83.97 82.7 83.63 900037 82.9098 up up correct
CAMP.US CalAmp Corp 20251201 0 3.69 3.69 3.2 3.24 81900 3.24 down down correct
CAMT.US Camtek Ltd 20251201 0 103.81 106.89 103.14 105.4 243592 105.4 up up correct
CAN.US Canaan Inc 20251201 0 0.948 0.954 0.9 0.948 34135700 0.948
CAPR.US Capricor Therapeutics Inc 20251201 0 5.35 7.23 5.35 6.65 6302940 6.65 up up correct
CAR.US Avis Budget Group Inc 20251201 0 133.57 134 129.3 130.19 722400 130.19 down down correct
CARE.US Carter Bankshares Inc 20251201 0 18.42 18.7 18.21 18.53 74812 18.53 up down incorrect
CARG.US CarGurus Inc 20251201 0 34.88 35.8 34.67 35.65 734094 35.65 up down incorrect
CARV.US Carver Bancorp Inc 20251201 0 1.5879 1.65 1.58 1.62 13279 1.62 up up correct
CASH.US Meta Financial Group Inc 20251201 0 71.21 72.845 71.21 72.7 178141 72.6503 up up correct
CASI.US CASI Pharmaceuticals Inc 20251201 0 1.02 1.0375 0.936 0.9858 50315 0.9858 down down correct
CASS.US Cass Information Systems Inc 20251201 0 41.61 42.71 40.52 42.69 86950 42.0721 up up correct
CASY.US Casey's General Stores Inc 20251201 0 572.385 573.595 565 569.13 277416 568.5993 down down correct
CATY.US Cathay General Bancorp 20251201 0 47.89 49.04 47.89 49 343800 48.6459 up up correct
CBAN.US Colony Bankcorp Inc 20251201 0 17.25 17.46 17.182 17.26 41843 17.1602 up up correct
CBAT.US CBAK Energy Technology Inc 20251201 0 0.92 0.9231 0.89 0.8974 137443 0.8974 down down correct
CBFV.US CB Financial Services Inc 20251201 0 35.1 36.51 35.1 35.25 6314 34.9847 up up correct
CBIO.US Catalyst Biosciences Inc 20251201 0 14.92 14.96 14.13 14.27 11085 14.27 down down correct
CBNK.US Capital Bancorp Inc 20251201 0 27.55 28.12 26.5 28.12 37954 28.0172 up up correct
CBOE.US Cboe Global Markets Inc 20251201 0 258.72 259.56 254.74 255.28 652800 254.6512 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251201 0 28.55 29.1 27.92 28.63 1088100 28.435 up down incorrect
CBSH.US Commerce Bancshares Inc 20251201 0 53.71 54.88 53.65 54.5 1104390 51.3672 up down incorrect
CCAP.US Crescent Capital BDC Inc 20251201 0 14.3 14.385 14.25 14.29 151800 13.8778 down down correct
CCB.US Coastal Financial Corporation 20251201 0 109.89 114.11 109.27 113.81 198932 113.81 up up correct
CCBG.US Capital City Bank Group Inc 20251201 0 41.2 42.12 41.2 41.78 52706 41.78 up down incorrect
CCCC.US C4 Therapeutics Inc 20251201 0 2.64 2.65 2.505 2.54 1272900 2.54 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20251201 0 21.2 21.395 21.12 21.19 72400 20.6307 down down correct
CCEL.US Cryo 20251201 0 3.99 3.99 3.98 3.98 2067 3.98 down down correct
CCEP.US Coca 20251201 0 91.99 92.62 91.68 92.33 1327810 92.33 up up correct
CCLFX.US CCLFX 20251201 0 10.65 10.65 10.65 10.65 0 10.3693
CCNE.US CNB Financial Corporation 20251201 0 25.78 26.395 25.78 26.24 143111 26.0713 up up correct
CCNEP.US CNB Financial Corporation 20251201 0 24.41 24.516 24.41 24.42 1200 23.9905 up up correct
CCOI.US Cogent Communications Holdings Inc 20251201 0 18.79 19.82 18.71 19.47 1345700 19.4529 up up correct
CCRN.US Cross Country Healthcare Inc 20251201 0 10.3 10.53 10.02 10.23 370851 10.23 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251201 0 21.67 22.48 21.38 22.26 195055 22.26 up up correct
CD.US Chindata Group Holdings Limited 20251201 0 9.27 9.59 8.51 8.61 110800 8.61 down down correct
CDLX.US Cardlytics Inc 20251201 0 1.22 1.26 1.17 1.19 523290 1.19 down up incorrect
CDNA.US CareDx Inc 20251201 0 17.69 17.85 17.11 17.18 587430 17.18 down down correct
CDNS.US Cadence Design Systems Inc 20251201 0 312.64 313.05 306.83 309.62 1740730 309.62 down down correct
CDTX.US Cidara Therapeutics Inc 20251201 0 219.71 220.1 219.36 219.73 2349340 219.73 up down incorrect
CDW.US CDW Corporation 20251201 0 143.46 145.04 142.23 143.03 1160700 142.3122 down up incorrect
CDXS.US Codexis Inc 20251201 0 1.69 1.735 1.65 1.65 985558 1.65 down down correct
CDZI.US Cadiz Inc 20251201 0 5.615 5.615 5.21 5.23 833182 5.23 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251201 0 19.6 19.6 19.56 19.58 5400 19.03 down down correct
CEDAX.US CEDAX 20251201 0 21.82 21.82 21.82 21.82 0 21.0229
CEDTX.US CEDTX 20251201 0 21.66 21.66 21.66 21.66 0 20.8921
CELC.US Celcuity Inc 20251201 0 99.86 102.58 96.7 98.485 774157 98.485 down down correct
CELH.US Celsius Holdings Inc 20251201 0 40.65 43.28 40.37 42.62 7966700 42.62 up up correct
CELU.US Celularity Inc 20251201 0 2 2.047 1.9765 2.01 34247 2.01 up up correct
CELUW.US Celularity Inc 20251201 0 0.0246 0.0246 0.0193 0.0193 300 0.0193 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20251201 0 0.12 0.12 0.101 0.1045 1435 0.1045 down down correct
CENT.US Central Garden & Pet Company 20251201 0 33.89 34.37 33.56 33.71 104652 33.71 down up incorrect
CENTA.US Central Garden & Pet Company 20251201 0 30.84 31.07 30.395 30.5 299509 30.5 down up incorrect
CENX.US Century Aluminum Company 20251201 0 29.86 30.19 29.18 29.55 1502090 29.55 down up incorrect
CERS.US Cerus Corporation 20251201 0 1.73 1.825 1.71 1.8 1783620 1.8 up up correct
CERT.US Certara Inc 20251201 0 8.97 9.08 8.75 8.85 1505100 8.85 down down correct
CETX.US Cemtrex Inc 20251201 0 3.25 3.35 3.02 3.04 53700 3.04 down down correct
CEVA.US CEVA Inc 20251201 0 21.26 21.8422 21.08 21.19 467198 21.19 down down correct
CFBK.US CF Bankshares Inc 20251201 0 23.76 23.99 23.71 23.75 35200 23.6709 down down correct
CFFI.US C&F Financial Corporation 20251201 0 68.0601 69.3 68.0601 69.3 2451 68.8659 up up correct
CFFN.US Capitol Federal Financial Inc 20251201 0 6.54 6.685 6.54 6.64 683561 6.5273 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251201 0 21.84 22.635 21.66 21.87 5725100 21.87 up up correct
CG.US The Carlyle Group Inc 20251201 0 53.87 54.78 53.245 54.06 2190390 53.7125 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251201 0 17.51 17.62 17.44 17.51 49600 17.2223
CGBD.US TCG BDC Inc 20251201 0 12.56 12.7 12.545 12.55 521241 12.155 down down correct
CGC.US Canopy Growth Corporation 20251201 0 1.14 1.17 1.12 1.13 16169900 1.13 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251201 0 22.43 22.43 22.43 22.43 0 22.0394
CGEM.US Cullinan Oncology Inc 20251201 0 11.36 11.385 10.4 10.75 1674340 10.75 down down correct
CGEN.US Compugen Ltd 20251201 0 1.57 1.57 1.48 1.51 403641 1.51 down down correct
CGNT.US Cognyte Software Ltd 20251201 0 8.29 8.37 8.15 8.15 280360 8.15 down down correct
CGNX.US Cognex Corporation 20251201 0 37.83 38.42 37.61 37.95 1378300 37.8938 up up correct
CGO.US Calamos Global Total Return Fund 20251201 0 11.28 11.38 11.23 11.26 14000 11.0332 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251201 0 1.75 1.77 1.59 1.61 1194840 1.61 down down correct
CHCI.US Comstock Holding Companies Inc 20251201 0 13.54 13.57 13.1 13.45 22022 13.45 down up incorrect
CHCO.US City Holding Company 20251201 0 120.78 121.965 120.05 121.79 70664 120.9281 up down incorrect
CHDN.US Churchill Downs Incorporated 20251201 0 108.89 111.3 108.35 110.83 837307 110.4014 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20251201 0 60.65 61.1337 59.24 59.57 358326 59.57 down down correct
CHEK.US Check 20251201 0 1.66 1.8604 1.6 1.65 415468 1.65 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251201 0 10.83 10.9 10.78 10.87 108200 10.5916 up up correct
CHKP.US Check Point Software Technologies Ltd 20251201 0 187.5 188.36 185.49 187.05 546296 187.05 down down correct
CHMG.US Chemung Financial Corporation 20251201 0 52.31 52.5 52.15 52.43 6006 52.1358 up up correct
CHNR.US China Natural Resources Inc 20251201 0 3.66 3.73 3.62 3.73 15198 3.73 up up correct
CHRS.US Coherus BioSciences Inc 20251201 0 1.31 1.33 1.2601 1.27 801979 1.27 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251201 0 158.62 162.79 158.37 160.32 1594100 159.1366 up up correct
CHSCL.US CHS Inc 20251201 0 25.535 25.6199 25.535 25.6 31492 25.1345 up up correct
CHSCM.US CHS Inc 20251201 0 24.98 25.06 24.95 25.03 31944 24.608 up up correct
CHSCN.US CHS Inc 20251201 0 25.13 25.202 25.1 25.15 15201 24.7086 up up correct
CHSCO.US CHS Inc 20251201 0 26.29 26.5285 26.29 26.3855 12829 25.8954 up up correct
CHSCP.US CHS Inc 20251201 0 27.79 27.929 27.17 27.3 36850 26.818 down down correct
CHTR.US Charter Communications Inc 20251201 0 199.5 202.28 195.71 196.94 1817100 196.94 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251201 0 7.34 7.35 7.27 7.32 155600 7.1779 down down correct
CHY.US Calamos Convertible and High Income Fund 20251201 0 11.58 11.58 11.46 11.5 147000 11.2085 down up incorrect
CIFR.US Cipher Mining Inc 20251201 0 19.33 20.36 19 19.69 35731628 19.69 up up correct
CIFRW.US Cipher Mining Inc 20251201 0 5.12 5.432 5.12 5.29 262315 5.2771 up up correct
CIGI.US Colliers International Group Inc 20251201 0 142.67 144.705 142.08 142.86 92887 142.7169 up up correct
CINF.US Cincinnati Financial Corporation 20251201 0 166.85 168.67 165.45 166.03 466800 165.1666 down down correct
CIVB.US Civista Bancshares Inc 20251201 0 22.56 23.035 22.56 22.85 106481 22.6846 up up correct
CIZN.US Citizens Holding Company 20251201 0 7.24 7.4 7.24 7.4 2200 7.4 up up correct
CLAR.US Clarus Corporation 20251201 0 3.54 3.63 3.53 3.54 66192 3.54
CLBK.US Columbia Financial Inc 20251201 0 15.74 16.18 15.68 16.17 97040 16.17 up up correct
CLBT.US Cellebrite DI 20251201 0 16.71 17.17 16.57 17.14 1134100 17.14 up up correct
CLDX.US Celldex Therapeutics Inc 20251201 0 26.6 26.73 25.69 25.92 464600 25.92 down up incorrect
CLFD.US Clearfield Inc 20251201 0 29.02 29.02 28.04 28.525 132394 28.525 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20251201 0 2.2 2.2 2.05 2.07 39737 2.07 down up incorrect
CLIR.US ClearSign Technologies Corporation 20251201 0 0.73 0.735 0.67 0.7166 81595 0.7166 down down correct
CLLS.US Cellectis S.A 20251201 0 4.9 4.9 4.5186 4.67 135019 4.67 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251201 0 19.27 19.85 19.13 19.33 417699 19.33 up up correct
CLNE.US Clean Energy Fuels Corp 20251201 0 2.15 2.25 2.131 2.2 1450150 2.2 up up correct
CLNN.US Clene Inc 20251201 0 10.36 10.84 9.52 9.56 112005 9.56 down down correct
CLNNW.US Clene Inc 20251201 0 0.006 0.0068 0.006 0.0068 58613 0.0068 up up correct
CLOV.US Clover Health Investments Corp 20251201 0 2.45 2.52 2.41 2.5 5548940 2.5 up up correct
CLPS.US CLPS Incorporation 20251201 0 0.89 0.9094 0.881 0.8812 2168 0.8812 down down correct
CLPT.US ClearPoint Neuro Inc 20251201 0 14.1 14.45 13.52 13.74 607169 13.74 down down correct
CLRB.US Cellectar Biosciences Inc 20251201 0 3.58 3.73 3.395 3.73 62464 3.73 up up correct
CLRO.US ClearOne Inc 20251201 0 5.3634 5.3634 5.1305 5.215 1430 5.215 down down correct
CLSK.US CleanSpark Inc 20251201 0 14.175 15.04 13.94 14.08 48973500 14.08 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251201 0 15.0208 15.0208 15 15 1194 15 down down correct
CLVR.US Clever Leaves Holdings Inc 20251201 0 0.025 0.025 0.025 0.025 0 0.025
CLWT.US Euro Tech Holdings Company Limited 20251201 0 1.075 1.1099 1.06 1.08 18286 1.08 up up correct
CMBM.US Cambium Networks Corporation 20251201 0 1.945 2.13 1.79 1.83 1072580 1.83 down down correct
CMCO.US Columbus McKinnon Corporation 20251201 0 16.18 16.505 16.165 16.27 181740 16.2163 up up correct
CMCSA.US Comcast Corporation 20251201 0 26.4894 26.8292 26.4394 26.5693 28291300 24.6124 up up correct
CMCT.US CIM Commercial Trust Corporation 20251201 0 4.12 4.86 3.5 3.75 926200 3.75 down down correct
CME.US CME Group Inc 20251201 0 281.775 282.99 278.13 278.99 1674250 277.7098 down down correct
CMLS.US Cumulus Media Inc 20251201 0 0.0915 0.1009 0.0915 0.1009 6874 0.1009 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251201 0 2.607 2.65 2.576 2.62 55700 2.62 up down incorrect
CMPR.US Cimpress plc 20251201 0 68.49 70.3175 67.48 67.75 391811 67.75 down down correct
CMPS.US COMPASS Pathways plc 20251201 0 5.48 5.48 5.2 5.24 931749 5.24 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251201 0 5.845 5.86 5.33 5.46 3198960 5.46 down down correct
CMTL.US Comtech Telecommunications Corp 20251201 0 3.04 3.25 3 3.15 157028 3.15 up up correct
CNDT.US Conduent Incorporated 20251201 0 1.91 2.02 1.89 2.01 1332740 2.01 up up correct
CNET.US ZW Data Action Technologies Inc 20251201 0 1.53 1.53 1.52 1.53 2500 1.53
CNEY.US CN Energy Group. Inc 20251201 0 1.35 1.37 1.03 1.31 35415300 1.31 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20251201 0 25.12 25.86 24.95 25.85 304700 25.6809 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251201 0 24.13 24.13 24.01 24.03 5900 23.7123 down down correct
CNRLX.US CNRLX 20251201 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251201 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251201 0 6.9 7.095 6.869 6.88 2100 6.88 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251201 0 29.63 29.77 28.19 28.47 1684100 28.47 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251201 0 2.87 2.87 2.74 2.77 157675 2.77 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251201 0 1.13 1.16 1.07 1.07 142344 1.07 down down correct
CNTY.US Century Casinos Inc 20251201 0 1.52 1.52 1.45 1.45 126563 1.45 down down correct
CNXC.US Concentrix Corporation 20251201 0 35.61 36.715 35.23 36.52 1163400 36.1796 up up correct
CNXN.US PC Connection Inc 20251201 0 57.68 58.24 57.55 58.2 72402 58.0176 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251201 0 53.41 54.41 52.9 54.17 753900 54.17 up up correct
COCP.US Cocrystal Pharma Inc 20251201 0 1.06 1.0793 1.03 1.03 46979 1.03 down down correct
CODA.US Coda Octopus Group Inc 20251201 0 8.75 8.87 8.59 8.8 39839 8.8 up up correct
CODX.US Co 20251201 0 0.3655 0.3843 0.3502 0.3614 30219 10.842 down down correct
COF.US PN 20251201 0 16.57 16.58 16.47 16.48 21993 16.2205 down down correct
COFS.US ChoiceOne Financial Services Inc 20251201 0 30.3 30.85 30.3 30.48 170268 30.2029 up up correct
COGT.US Cogent Biosciences Inc 20251201 0 39.43 40.14 38.9 39.76 1734280 39.76 up down incorrect
COHR.US Coherent Inc 20251201 0 160.41 165.73 160 163.5 4136200 163.5 up down incorrect
COHU.US Cohu Inc 20251201 0 23.84 24.51 23.795 24 604818 24 up up correct
COIN.US Coinbase Global Inc 20251201 0 260.525 265.9 252.2 259.84 11913100 259.84 down down correct
COKE.US Coca 20251201 0 163.2 165.059 162.03 162.14 606554 161.8696 down down correct
COLB.US Columbia Banking System Inc 20251201 0 27.56 28.33 27.51 28.08 2461400 27.7402 up up correct
COLL.US Collegium Pharmaceutical Inc 20251201 0 46.58 46.89 46.105 46.86 424130 46.86 up up correct
COLM.US Columbia Sportswear Company 20251201 0 53.2 55.965 53.2 55.33 625441 55.33 up up correct
COMM.US CommScope Holding Company Inc 20251201 0 19.39 19.98 19.37 19.7 4457290 19.7 up up correct
COMS.US COMSovereign Holding Corp 20251201 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251201 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251201 0 23.99 25.11 23.13 24.102 2500 24.019 up up correct
CORT.US Corcept Therapeutics Incorporated 20251201 0 78.17 80.14 77.5519 79.78 899906 79.78 up down incorrect
COST.US Costco Wholesale Corporation 20251201 0 913.2 918.58 906.21 911.96 2149400 910.7158 down down correct
CPHC.US Canterbury Park Holding Corporation 20251201 0 15.0301 15.2035 15.0301 15.2035 1673 15.1331 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251201 0 2.29 2.4719 2.112 2.17 152259 2.17 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251201 0 0.421 0.46 0.42 0.435 17800 0.435 up up correct
CPRDX.US CPRDX 20251201 0 11.38 11.38 11.38 11.38 0 11.1856
CPREX.US CPREX 20251201 0 11.39 11.39 11.39 11.39 0 11.1906
CPRSX.US CPRSX 20251201 0 11.38 11.38 11.38 11.38 0 11.2042
CPRT.US Copart Inc 20251201 0 38.66 39.68 38.61 39.15 8458100 39.15 up up correct
CPRTX.US CPRTX 20251201 0 11.37 11.37 11.37 11.37 0 11.1933
CPRX.US Catalyst Pharmaceuticals Inc 20251201 0 23.14 23.15 22.64 22.69 1184010 22.69 down down correct
CPSH.US CPS Technologies Corporation 20251201 0 3.39 3.4199 3.15 3.15 114845 3.15 down down correct
CPSS.US Consumer Portfolio Services Inc 20251201 0 8.2 8.29 8.03 8.03 12163 8.03 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251201 0 14.9 15.01 14.82 14.9 67300 14.4825
CRAI.US CRA International Inc 20251201 0 175.68 180.26 175.15 178.55 57159 178.55 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251201 0 11.44 11.49 10.6 10.75 187314 10.75 down down correct
CRBU.US Caribou Biosciences Inc 20251201 0 1.89 1.89 1.76 1.77 1159060 1.77 down down correct
CRCT.US Cricut Inc 20251201 0 4.7 4.86 4.65 4.78 518241 4.6836 up up correct
CRDF.US Cardiff Oncology Inc 20251201 0 2.26 2.26 2.16 2.17 472300 2.17 down down correct
CRDFX.US CRDFX 20251201 0 22.43 22.43 22.43 22.43 0 21.8188
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251201 0 22.43 22.43 22.43 22.43 0 21.984
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251201 0 1.1 1.11 0.88 0.95 3047190 0.95 down down correct
CRDLX.US CRDLX 20251201 0 22.43 22.43 22.43 22.43 0 22.0125
CRDTX.US Griffin Inst Access Credit Fund CL A 20251201 0 22.44 22.44 22.44 22.44 0 22.0076
CREDX.US CREDX 20251201 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251201 0 1.21 1.2499 1.19 1.2 28391 1.2 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251201 0 11.71 11.87 11.4 11.5 159300 11.5 down up incorrect
CREX.US Creative Realities Inc 20251201 0 2.9 2.93 2.67 2.85 32771 2.85 down up incorrect
CRIS.US Curis Inc 20251201 0 1.36 1.38 1.23 1.26 92182 1.26 down down correct
CRKN.US Crown ElectroKinetics Corp 20251201 0 0.101 0.101 0.101 0.101 500 0.101
CRMD.US CorMedix Inc 20251201 0 9.69 9.85 9.56 9.79 1916140 9.79 up up correct
CRMT.US America's Car 20251201 0 21.42 22.02 21.11 21.21 100574 21.21 down down correct
CRNC.US Cerence Inc 20251201 0 10.71 10.89 10.5 10.65 973400 10.65 down down correct
CRNT.US Ceragon Networks Ltd 20251201 0 2.01 2.01 1.97 1.98 333625 1.98 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251201 0 44.9 45.56 44.45 45.25 1011320 45.25 up up correct
CRON.US Cronos Group Inc 20251201 0 2.45 2.51 2.44 2.49 948509 2.49 up up correct
CROX.US Crocs Inc 20251201 0 84.98 87.01 83.91 86.63 1290470 86.63 up up correct
CRSP.US CRISPR Therapeutics AG 20251201 0 52.3 53.46 51 52.17 2284660 52.17 down down correct
CRSR.US Corsair Gaming Inc 20251201 0 6.4 6.4298 6.2103 6.28 953830 6.28 down down correct
CRTD.US Creatd Inc 20251201 0 0.424 0.424 0.3951 0.42 230 8.4 down down correct
CRTO.US Criteo S.A 20251201 0 19.73 19.8155 19.13 19.41 802841 19.41 down down correct
CRUS.US Cirrus Logic Inc 20251201 0 119.35 119.62 117.74 118.4 480208 118.4 down down correct
CRVL.US CorVel Corporation 20251201 0 72.77 74.45 72.15 72.32 196710 72.32 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251201 0 9.17 9.17 8.31 8.51 885998 8.51 down down correct
CRWD.US CrowdStrike Holdings Inc 20251201 0 503.215 506.74 495.01 504.13 2058600 504.13 up up correct
CRWS.US Crown Crafts Inc 20251201 0 2.73 2.8 2.73 2.75 79288 2.6723 up up correct
CSBR.US Champions Oncology Inc 20251201 0 6.55 6.57 6 6 14473 6 down down correct
CSCO.US Cisco Systems Inc 20251201 0 76.67 76.82 75.93 76.04 15529600 75.6353 down up incorrect
CSGP.US CoStar Group Inc 20251201 0 67.97 69.3 67.85 68.02 3026120 68.02 up up correct
CSGS.US CSG Systems International Inc 20251201 0 78.49 78.55 78.24 78.27 287072 77.9448 down down correct
CSIQ.US Canadian Solar Inc 20251201 0 29.94 30.05 27.45 27.55 8152560 27.55 down down correct
CSPI.US CSP Inc 20251201 0 11.58 11.92 11.36 11.36 9600 11.2954 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251201 0 18.88 18.9559 18.75 18.93 209188 18.5888 up up correct
CSTE.US Caesarstone Ltd 20251201 0 1.54 1.92 1.4705 1.87 1224300 1.87 up up correct
CSTL.US Castle Biosciences Inc 20251201 0 39.76 39.965 38.64 39.12 343266 39.12 down down correct
CSWC.US Capital Southwest Corporation 20251201 0 21.365 21.56 21.34 21.4 505008 20.806 up up correct
CSX.US CSX Corporation 20251201 0 35.1 35.34 34.79 34.85 15959400 34.7356 down down correct
CTAS.US Cintas Corporation 20251201 0 185.13 187.05 184.87 185.43 1598600 185.0045 up up correct
CTBI.US Community Trust Bancorp Inc 20251201 0 54.99 56.14 54.99 55.97 40697 55.4766 up up correct
CTHR.US Charles & Colvard Ltd 20251201 0 0.101 0.101 0.101 0.101 259 0.101
CTKB.US Cytek Biosciences Inc. Common Stock 20251201 0 5.56 5.61 5.305 5.33 1369530 5.33 down down correct
CTLP.US Cantaloupe Inc 20251201 0 10.65 10.67 10.6 10.61 279569 10.61 down up incorrect
CTMX.US CytomX Therapeutics Inc 20251201 0 4.19 4.305 4.051 4.29 2861160 4.29 up up correct
CTRE.US CareTrust REIT Inc 20251201 0 37.23 37.628 37.17 37.22 1333470 36.8824 down up incorrect
CTRM.US Castor Maritime Inc 20251201 0 1.96 1.96 1.91 1.95 19291 1.95 down down correct
CTRN.US Citi Trends Inc 20251201 0 44.49 46.95 43.73 44.07 195814 44.07 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251201 0 77.45 78.45 77.29 77.43 3259620 77.038 down down correct
CTSO.US Cytosorbents Corporation 20251201 0 0.7953 0.83 0.75 0.75 122199 0.75 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251201 0 1.42 1.42 1.28 1.35 704585 1.35 down up incorrect
CUE.US Cue Biopharma Inc 20251201 0 0.58 0.6373 0.5635 0.595 252426 0.595 up up correct
CUEN.US Cuentas Inc 20251201 0 0.03 0.1349 0.02 0.041 12637 0.041 up up correct
CURI.US CuriosityStream Inc 20251201 0 4.69 4.698 4.49 4.57 601100 4.3862 down up incorrect
CVAC.US CureVac N.V 20251201 0 5.37 5.425 5.175 5.2 7242170 5.2 down up incorrect
CVBF.US CVB Financial Corp 20251201 0 19.49 20.025 19.49 19.77 687222 19.5681 up up correct
CVCO.US Cavco Industries Inc 20251201 0 589.09 603.58 568.09 584.22 256334 584.22 down down correct
CVGI.US Commercial Vehicle Group Inc 20251201 0 1.75 1.77 1.71 1.73 72329 1.73 down down correct
CVGW.US Calavo Growers Inc 20251201 0 20.45 20.8785 20.39 20.71 346328 20.5233 up up correct
CVLG.US Covenant Logistics Group Inc 20251201 0 19.76 20.71 19.725 20.46 157298 20.3443 up up correct
CVLT.US Commvault Systems Inc 20251201 0 122.73 123.35 120.625 121.25 693561 121.25 down down correct
CVRX.US CVRx Inc. Common Stock 20251201 0 9.75 9.9035 9.3 9.4 132136 9.4 down down correct
CVV.US CVD Equipment Corporation 20251201 0 3.5 3.66 3.49 3.52 20653 3.52 up up correct
CWBC.US Community West Bancshares 20251201 0 22.55 23.09 22.55 22.94 153400 22.8314 up up correct
CWCO.US Consolidated Water Co. Ltd 20251201 0 34.06 34.52 33.34 33.38 66335 33.2476 down up incorrect
CWST.US Casella Waste Systems Inc 20251201 0 96.39 98.225 95.66 96.14 549845 96.14 down up incorrect
CXDO.US Crexendo Inc 20251201 0 6.9 6.93 6.66 6.68 177252 6.68 down down correct
CYBR.US CyberArk Software Ltd 20251201 0 455.59 457.99 448.42 453.12 673280 453.12 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251201 0 1.543 1.59 1.53 1.56 22800 1.56 up up correct
CYPS.US Cyclo3pss Corporation 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251201 0 9.39 9.45 9.15 9.21 568900 9.21 down down correct
CYTK.US Cytokinetics Incorporated 20251201 0 67.89 67.99 65.92 66.05 1396400 66.05 down down correct
CZNC.US Citizens & Northern Corporation 20251201 0 19.92 20.41 19.92 20.16 42931 19.912 up up correct
CZR.US Caesars Entertainment Inc 20251201 0 23.01 23.73 22.85 23.15 6637400 23.15 up up correct
CZWI.US Citizens Community Bancorp Inc 20251201 0 17.39 17.4 17.25 17.35 9806 17.2547 down down correct
DAKT.US Daktronics Inc 20251201 0 18.72 18.75 18.29 18.39 350270 18.39 down down correct
DARE.US Daré Bioscience Inc 20251201 0 1.82 1.835 1.67 1.67 91920 1.67 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251201 0 9.41 9.41 8.77 8.78 1408030 8.78 down down correct
DBGI.US Digital Brands Group Inc 20251201 0 7.24 7.34 7.05 7.18 19500 7.18 down down correct
DBVT.US DBV Technologies S.A 20251201 0 13.35 13.57 12.85 12.98 395402 12.98 down down correct
DBX.US Dropbox Inc 20251201 0 29.57 29.82 29.255 29.32 3077040 29.32 down down correct
DCBO.US Docebo Inc 20251201 0 20.75 21.205 20.565 20.63 66661 20.63 down down correct
DCGO.US DocGo Inc 20251201 0 1.01 1.015 0.9623 0.9666 417977 0.9666 down down correct
DCOM.US Dime Community Bancshares Inc 20251201 0 27.9 28.98 27.81 28.86 186600 28.6282 up up correct
DCOMP.US Dime Community Bancshares Inc 20251201 0 18.75 18.97 18.5 18.9 7000 18.5642 up up correct
DCTH.US Delcath Systems Inc 20251201 0 9.52 9.695 9.5 9.58 535500 9.58 up down incorrect
DDOG.US Datadog Inc 20251201 0 159.09 160.35 157.13 157.9 3539050 157.9 down down correct
DENN.US Denny's Corporation 20251201 0 6.18 6.2 6.17 6.18 2724410 6.18
DFH.US Dream Finders Homes Inc 20251201 0 19.3 19.81 19.22 19.32 276096 19.32 up down incorrect
DGICA.US Donegal Group Inc 20251201 0 20.11 20.34 20.025 20.06 164934 19.8667 down up incorrect
DGICB.US Donegal Group Inc 20251201 0 17.05 17.09 17.05 17.09 382 16.9222 up up correct
DGII.US Digi International Inc 20251201 0 41.65 41.8762 40.64 41.59 283635 41.59 down down correct
DGLY.US Digital Ally Inc 20251201 0 1.21 1.2395 1.1601 1.18 40499 3.54 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251201 0 2.86 2.88 2.635 2.66 300298 2.66 down down correct
DHC.US Diversified Healthcare Trust 20251201 0 4.79 4.86 4.68 4.83 788733 4.8215 up up correct
DHCNI.US DHCNI 20251201 0 16.71 16.82 16.5 16.7 27300 16.359 down down correct
DHCNL.US Diversified Healthcare Trust 20251201 0 17.62 17.8981 17.31 17.5 35249 17.1319 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251201 0 117.58 117.66 115.17 116.03 30794 116.03 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251201 0 5.63 6.09 5.56 5.96 369004 5.96 up up correct
DIOD.US Diodes Incorporated 20251201 0 45.5 46.54 45.35 46.17 477900 46.17 up up correct
DJCO.US Daily Journal Corporation 20251201 0 454.72 464.9 450 464.56 52975 464.56 up up correct
DKNG.US DraftKings Inc 20251201 0 32.81 34.29 32.61 33.87 14207900 33.87 up up correct
DLHC.US DLH Holdings Corp 20251201 0 6.22 6.31 6.07 6.12 3619 6.12 down down correct
DLO.US DLocal Limited Class A Common Shares 20251201 0 13.24 13.5 13.03 13.06 1114320 13.06 down down correct
DLPN.US Dolphin Entertainment Inc 20251201 0 1.62 1.7 1.61 1.61 44190 1.61 down down correct
DLTH.US Duluth Holdings Inc 20251201 0 3.23 3.45 3.23 3.41 66477 3.41 up up correct
DLTR.US Dollar Tree Inc 20251201 0 110.1 111.725 109.19 109.89 3661400 109.89 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251201 0 8.62 8.62 8.07 8.19 385882 8.19 down down correct
DMLP.US Dorchester Minerals L.P 20251201 0 22.11 22.595 21.46 21.63 336509 20.9865 down down correct
DMRC.US Digimarc Corporation 20251201 0 7.85 7.9418 7.57 7.59 123223 7.59 down down correct
DNLI.US Denali Therapeutics Inc 20251201 0 19.1 19.13 18 18.16 1538540 18.16 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251201 0 4.085 4.26 4.01 4.14 3076510 4.14 up down incorrect
DOCU.US DocuSign Inc 20251201 0 68.25 69.59 67.57 68.33 2227040 68.33 up down incorrect
DOGZ.US Dogness (International) Corporation 20251201 0 12.39 12.6 12.3 12.6 45696 12.6 up down incorrect
DOMO.US Domo Inc 20251201 0 11.15 11.34 10.74 11.08 650035 11.08 down up incorrect
DOOO.US BRP Inc 20251201 0 68.77 70.06 68.77 69.58 101507 69.4273 up up correct
DORM.US Dorman Products Inc 20251201 0 131.7 134.15 130 130.76 167582 130.76 down down correct
DOX.US Amdocs Limited 20251201 0 75.67 76.7974 75.44 75.55 1078580 75.0601 down down correct
DOYU.US DouYu International Holdings Limited 20251201 0 7.06 7.217 7 7.06 31900 7.06
DPRO.US Draganfly Inc. Common Shares 20251201 0 7.15 7.26 6.81 6.86 899683 6.86 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251201 0 31.82 32.95 31.78 32.52 30300 28.014 up up correct
DRIO.US DarioHealth Corp 20251201 0 11.95 12.36 11.24 11.8 14800 11.8 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251201 0 3.1 3.155 2.92 2.96 22400 2.96 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251201 0 0.0185 0.0193 0.0185 0.0189 2600 0.0189 up up correct
DRVN.US Driven Brands Holdings Inc 20251201 0 14.52 14.57 14.1 14.13 855877 14.13 down down correct
DSGN.US Design Therapeutics Inc 20251201 0 9.26 9.35 8.75 8.95 142454 8.95 down down correct
DSGX.US The Descartes Systems Group Inc 20251201 0 81.83 82.84 80.96 81.96 502458 81.96 up up correct
DSP.US Viant Technology Inc 20251201 0 10.49 11.4 10.3776 11.05 380436 11.05 up down incorrect
DSWL.US Deswell Industries Inc 20251201 0 3.75 3.75 3.64 3.75 12140 3.65
DTIL.US Precision BioSciences Inc 20251201 0 5.44 5.535 4.92 4.96 153903 4.96 down down correct
DTSS.US Datasea Inc 20251201 0 1.28 1.37 1.23 1.27 57458 1.27 down down correct
DTST.US Data Storage Corporation 20251201 0 4.34 4.53 4.34 4.44 80100 4.44 up up correct
DTSTW.US Data Storage Corporation 20251201 0 0.21 0.2492 0.1753 0.2179 96332 0.2179 up up correct
DUO.US Fangdd Network Group Ltd 20251201 0 1.83 1.87 1.8 1.84 44900 1.84 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20251201 0 189.53 192.12 185.01 185.45 1565900 185.45 down up incorrect
DUOT.US Duos Technologies Group Inc 20251201 0 9.84 10.81 9.74 10.6 304611 10.6 up up correct
DVAX.US Dynavax Technologies Corporation 20251201 0 11.23 11.31 10.63 10.71 2330830 10.71 down down correct
DWSN.US Dawson Geophysical Company 20251201 0 1.99 1.99 1.94 1.94 39500 1.94 down down correct
DXCM.US DexCom Inc 20251201 0 62.79 63.98 62.32 63.52 5209200 63.52 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251201 0 0.98 0.98 0.92 0.92 29661 0.92 down down correct
DXPE.US DXP Enterprises Inc 20251201 0 92.16 94.63 92 92.71 131800 92.71 up up correct
DXYN.US The Dixie Group Inc 20251201 0 0.5295 0.5485 0.5295 0.5485 759 0.5485 up up correct
DYAI.US Dyadic International Inc 20251201 0 1.13 1.1385 0.85 0.93 7157090 0.93 down up incorrect
DYN.US Dyne Therapeutics Inc 20251201 0 21.3 21.58 20.55 20.61 1593760 20.61 down up incorrect
DYNT.US Dynatronics Corporation 20251201 0 0.04 0.0455 0.04 0.041 17205 0.041 up up correct
EA.US Electronic Arts Inc 20251201 0 201.99 202.86 201.7 202.62 3570100 202.2392 up up correct
EBAY.US eBay Inc 20251201 0 81.72 83.06 80.21 82.73 4417800 82.4544 up up correct
EBC.US Eastern Bankshares Inc 20251201 0 18.65 19.235 18.65 18.99 1891100 18.7308 up up correct
EBET.US Esports Technologies Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251201 0 16.72 16.79 16.51 16.78 22144 16.6726 up up correct
EBON.US Ebang International Holdings Inc 20251201 0 3.43 3.704 3.43 3.58 1700 3.58 up up correct
ECOR.US electroCore Inc 20251201 0 5.05 5.05 4.75 4.77 32400 4.77 down down correct
ECPG.US Encore Capital Group Inc 20251201 0 51.09 52.98 51 52.945 276535 52.945 up up correct
EDAP.US EDAP TMS S.A 20251201 0 2.4 2.4 2.32 2.33 10333 2.33 down down correct
EDIT.US Editas Medicine Inc 20251201 0 2.37 2.38 2.16 2.19 1676060 2.19 down down correct
EDRY.US EuroDry Ltd 20251201 0 12.5 12.6397 12.5 12.55 1544 12.55 up up correct
EDSA.US Edesa Biotech Inc 20251201 0 1.69 1.78 1.68 1.71 62700 1.71 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251201 0 1.0799 1.0799 1.03 1.03 1667 1.03 down down correct
EDUC.US Educational Development Corporation 20251201 0 1.28 1.3 1.24 1.29 5400 1.29 up up correct
EEFT.US Euronet Worldwide Inc 20251201 0 73.4 75.6559 72.94 74.52 731209 74.52 up up correct
EEIQ.US Elite Education Group International Limited 20251201 0 0.2853 0.3239 0.2853 0.32 1723 5.12 up up correct
EFOI.US Energy Focus Inc 20251201 0 2.19 2.27 1.92 2.0308 23652 2.0308 down down correct
EFSC.US Enterprise Financial Services Corp 20251201 0 54.24 55.5 54.24 55.16 105362 54.8487 up up correct
EFTR.US Effector Therapeutics Inc 20251201 0 0.0002 0.0002 0.0002 0.0002 5456 0.0002
EGAN.US eGain Corporation 20251201 0 10.07 10.15 9.4239 9.61 471361 9.61 down down correct
EGBN.US Eagle Bancorp Inc 20251201 0 18.82 19.8 18.82 19.76 483800 19.7526 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251201 0 28.9505 28.9505 28.9505 28.9505 7 28.7467
EGRX.US Eagle Pharmaceuticals Inc 20251201 0 0.5 0.5 0.5 0.5 0 0.5
EH.US EHang Holdings Limited 20251201 0 14.06 14.47 13.85 13.96 838660 13.96 down up incorrect
EHTH.US eHealth Inc 20251201 0 3.95 4.0794 3.902 3.96 389679 3.96 up down incorrect
EIOAX.US EIOAX 20251201 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251201 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251201 0 0.86 0.8999 0.8222 0.8223 119462 0.8223 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251201 0 4.59 4.7799 4.59 4.73 9718 4.73 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251201 0 1.6 1.68 1.53 1.53 1013200 1.53 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251201 0 4.56 4.56 4.56 4.56 230 4.56
ELTK.US Eltek Ltd 20251201 0 8.64 8.64 8.48 8.48 2800 8.48 down down correct
ELYS.US Elys Game Technology Corp 20251201 0 0.0005 0.0005 0.0005 0.0005 21908 0.0005
EM.US Smart Share Global Limited 20251201 0 1.36 1.38 1.35 1.37 175225 1.37 up up correct
EML.US The Eastern Company 20251201 0 19.17 19.585 18.745 18.87 6718 18.7592 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251201 0 0.96 0.96 0.893 0.919 740700 0.919 down down correct
ENPH.US Enphase Energy Inc 20251201 0 28.3 29.43 28.13 28.58 7662400 28.58 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20251201 0 1.73 1.85 1.64 1.64 48200 1.64 down up incorrect
ENSG.US The Ensign Group Inc 20251201 0 184.27 187.54 183.51 183.63 344000 183.5625 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251201 0 13.8 14.51 13.8 14.14 432831 14.14 up down incorrect
ENTG.US Entegris Inc 20251201 0 75.96 77.79 75.53 76.29 1834900 76.2266 up up correct
ENTX.US Entera Bio Ltd 20251201 0 2.35 2.474 2.27 2.29 46159 2.29 down down correct
ENVB.US Enveric Biosciences Inc 20251201 0 5.62 5.87 5.62 5.72 6358 5.72 up up correct
ENVX.US Enovix Corporation 20251201 0 7.56 7.6 7.265 7.29 5143900 7.29 down down correct
EOLS.US Evolus Inc 20251201 0 7.08 7.1499 6.79 6.82 918920 6.82 down down correct
EOSE.US Eos Energy Enterprises Inc 20251201 0 14.56 14.749 13.585 13.605 17210700 13.605 down down correct
EPSN.US Epsilon Energy Ltd 20251201 0 4.8 4.87 4.74 4.83 99712 4.7694 up up correct
EQ.US Equillium Inc 20251201 0 0.8887 0.9235 0.8599 0.86 199688 0.86 down down correct
EQBK.US Equity Bancshares Inc 20251201 0 43.39 44.25 43.39 43.98 47800 43.8036 up up correct
EQIX.US Equinix Inc. (REIT) 20251201 0 746.63 746.63 732.16 733.28 588200 729.3051 down down correct
ERAS.US Erasca Inc. Common Stock 20251201 0 3.17 3.18 2.935 3 1275600 3 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251201 0 9.62 9.66 9.51 9.53 9170600 9.53 down down correct
ERIE.US Erie Indemnity Company 20251201 0 294.84 297.12 292.47 293.76 119623 292.2356 down down correct
ERII.US Energy Recovery Inc 20251201 0 14.19 14.57 14.19 14.46 393410 14.46 up up correct
ESCA.US Escalade Incorporated 20251201 0 13.26 13.35 12.67 12.67 46910 12.5312 down down correct
ESEA.US Euroseas Ltd 20251201 0 59.89 61.1973 59.51 60.47 45203 59.781 up up correct
ESLT.US Elbit Systems Ltd 20251201 0 465.36 465.96 453 454.95 114825 454.3344 down down correct
ESPR.US Esperion Therapeutics Inc 20251201 0 3.94 4.03 3.64 3.72 7005280 3.72 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20251201 0 101.46 104.05 101.2 102.13 86170 101.9381 up down incorrect
ESSC.US East Stone Acquisition Corporation 20251201 0 25.83 25.87 25.68 25.68 800 25.6703 down down correct
ESTA.US Establishment Labs Holdings Inc 20251201 0 68.15 69.69 67.15 67.79 251990 67.79 down down correct
ETON.US Eton Pharmaceuticals Inc 20251201 0 16.01 16.12 15.28 15.45 381758 15.45 down down correct
ETSY.US Etsy Inc 20251201 0 53.53 55.47 52.67 54.81 3664840 54.81 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251201 0 8.62 8.9 8.49 8.65 350878 8.65 up up correct
EVER.US EverQuote Inc 20251201 0 26.1 27.28 26.1 26.94 884884 26.94 up up correct
EVFM.US Evofem Biosciences Inc 20251201 0 0.012 0.012 0.009 0.01 295000 0.01 down down correct
EVGN.US Evogene Ltd 20251201 0 1.02 1.07 1 1.03 112540 1.03 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251201 0 3.18 3.18 3.08 3.1 2476550 3.1 down down correct
EVGOW.US EVgo Equity Warrants 20251201 0 0.1111 0.1197 0.1 0.11 43220 0.11 down down correct
EVLO.US Evelo Biosciences Inc 20251201 0 0.0002 0.0002 0.0002 0.0002 180 0.0002
EVLV.US Newhold Investment Corp 20251201 0 6.24 6.32 6.102 6.15 2160240 6.15 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251201 0 0.21 0.228 0.21 0.228 6238 0.228 up up correct
EVOK.US Evoke Pharma Inc 20251201 0 10.85 10.92 10.85 10.92 19689 10.92 up up correct
EVOL.US Evolving Systems Inc 20251201 0 0.51 0.51 0.51 0.51 0 0.51
EWBC.US East West Bancorp Inc 20251201 0 106.41 108.675 105.7 107.54 446866 106.7882 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251201 0 3.84 4.04 3.79 3.95 296701 3.95 up up correct
EWTX.US Edgewise Therapeutics Inc 20251201 0 26.04 26.24 25.03 25.27 964127 25.27 down down correct
EXAS.US Exact Sciences Corporation 20251201 0 101.35 101.4 101.17 101.2 10600600 101.2 down down correct
EXC.US Exelon Corporation 20251201 0 46.22 46.57 45.42 45.69 11970300 45.3021 down down correct
EXEL.US Exelixis Inc 20251201 0 43.845 44.11 43.33 43.43 2477440 43.43 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251201 0 1.53 1.55 1.495 1.5 320220 1.5 down down correct
EXLS.US ExlService Holdings Inc 20251201 0 39.63 40.465 39.25 40.05 1352900 40.05 up up correct
EXPD.US Expeditors International of Washington Inc 20251201 0 145.48 147.87 145.08 146.45 1177700 146.45 up up correct
EXPE.US Expedia Group Inc 20251201 0 254.5 259.38 253.34 258.95 1402300 258.3894 up up correct
EXPI.US eXp World Holdings Inc 20251201 0 11.09 11.29 11.03 11.13 859100 11.13 up up correct
EXPO.US Exponent Inc 20251201 0 72.13 73.33 71.97 73.12 678500 72.5208 up up correct
EXTR.US Extreme Networks Inc 20251201 0 17.21 17.36 16.985 17.04 1149720 17.04 down down correct
EYE.US National Vision Holdings Inc 20251201 0 28.24 28.65 27.915 27.99 1061820 27.99 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251201 0 35.926 35.926 35.926 35.926 47 35.4631
EYPT.US EyePoint Pharmaceuticals Inc 20251201 0 14.66 14.685 14.21 14.26 697119 14.26 down down correct
EZGO.US EZGO Technologies Ltd 20251201 0 2.22 2.4 2.21 2.23 62400 2.23 up up correct
EZPW.US EZCORP Inc 20251201 0 19.08 19.385 19.02 19.35 699591 19.35 up up correct
FA.US First Advantage Corporation Common Stock 20251201 0 13.66 14.015 13.61 13.97 621736 13.97 up up correct
FAMI.US Farmmi Inc 20251201 0 1.58 1.59 1.58 1.59 1000 1.59 up up correct
FANG.US Diamondback Energy Inc 20251201 0 152.76 158.73 152.33 156.16 2404200 155.2321 up up correct
FARM.US Farmer Bros. Co 20251201 0 1.59 1.6199 1.54 1.54 34739 1.54 down up incorrect
FAST.US Fastenal Company 20251201 0 40.03 40.7 40 40.15 5909500 39.9291 up up correct
FAT.US FAT Brands Inc 20251201 0 0.5452 0.6 0.5413 0.5847 310678 0.5847 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251201 0 1.83 1.98 1.83 1.86 3639 1.86 up up correct
FATBP.US FAT Brands Inc 20251201 0 0.93 1.03 0.93 1 28400 1 up up correct
FATE.US Fate Therapeutics Inc 20251201 0 1.14 1.145 1.02 1.03 1404130 1.03 down down correct
FB.US Meta Platforms Inc. 20251201 0 42.3 42.3 42.245 42.245 300 41.4753 down down correct
FBIO.US Fortress Biotech Inc 20251201 0 2.82 2.85 2.71 2.72 331200 2.72 down down correct
FBIOP.US Fortress Biotech Inc 20251201 0 6.73 7.15 6.73 7.07 12100 7.07 up down incorrect
FBIZ.US First Business Financial Services Inc 20251201 0 52.68 53.46 52.24 52.98 26050 52.6732 up down incorrect
FBNC.US First Bancorp 20251201 0 50.5 51.7 50.5 51.27 120780 51.0409 up up correct
FBRT.US PE 20251201 0 21.18 21.44 21.075 21.44 24834 20.9823 up up correct
FBRX.US Forte Biosciences Inc 20251201 0 18.9 18.9 17.35 18.2 53798 18.2 down down correct
FCAP.US First Capital Inc 20251201 0 50 50 48.93 49.35 3023 49.0937 down down correct
FCBC.US First Community Bankshares Inc 20251201 0 33.04 33.91 31.24 33.095 35976 31.8641 up up correct
FCCO.US First Community Corporation 20251201 0 29.02 29.4 28.79 29.1 22790 28.949 up up correct
FCEL.US FuelCell Energy Inc 20251201 0 6.5 6.54 6.24 6.41 1755400 6.41 down down correct
FCFS.US FirstCash Inc 20251201 0 158.2 160.324 157.18 159.28 221483 158.9162 up up correct
FCNCA.US First Citizens BancShares Inc 20251201 0 1871.98 1912.53 1870.9 1901.17 87000 1899.1749 up up correct
FCNCP.US First Citizens BancShares Inc 20251201 0 21.715 21.75 21.58 21.62 5700 21.2912 down down correct
FCREX.US FCREX 20251201 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251201 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251201 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251201 0 3.25 3.3 3.18 3.3 360 33 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251201 0 42.905 44.2 42.905 43.68 6081 43.2726 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251201 0 11.4 11.6 10.48 10.51 899329 10.51 down down correct
FDUS.US Fidus Investment Corporation 20251201 0 19.71 19.75 19.59 19.65 206981 19.2196 down down correct
FECAX.US FECAX 20251201 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251201 0 28.15 28.395 27.79 27.9 118030 27.9 down up incorrect
FELE.US Franklin Electric Co. Inc 20251201 0 94.43 95.15 93.29 94.2 148829 93.9473 down up incorrect
FEMY.US Femasys Inc. Common Stock 20251201 0 0.98 0.99 0.88 0.893 2398000 0.893 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251201 0 8.17 8.235 7.7 7.73 189964 7.73 down down correct
FFBC.US First Financial Bancorp 20251201 0 24.52 25.145 24.52 24.98 524782 24.7575 up up correct
FFBW.US FFBW Inc 20251201 0 14.167 14.167 14.167 14.167 100 14.167
FFIC.US Flushing Financial Corporation 20251201 0 16.14 16.625 16.14 16.45 295843 16.2362 up up correct
FFIN.US First Financial Bankshares Inc 20251201 0 31.06 31.88 30.99 31.59 680848 31.4 up down incorrect
FFIV.US F5 Networks Inc 20251201 0 236.99 243.26 236.99 238.57 1175530 238.57 up down incorrect
FFWM.US First Foundation Inc 20251201 0 5.25 5.445 5.25 5.4 1049300 5.4 up up correct
FGBI.US First Guaranty Bancshares Inc 20251201 0 4.79 5.165 4.79 5.045 14073 5.0349 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251201 0 14.89 15.14 14.8 15.14 11300 14.7849 up up correct
FGEN.US FibroGen Inc 20251201 0 8.88 8.975 8.53 8.53 15747 8.53 down down correct
FHB.US First Hawaiian Inc 20251201 0 24.79 25.48 24.74 25.37 1632850 25.1172 up up correct
FHN.US PF 20251201 0 18.26 18.4153 18.26 18.4153 3138 18.1168 up up correct
FHTX.US Foghorn Therapeutics Inc 20251201 0 4.73 4.73 4.355 4.4 236373 4.4 down down correct
FIBK.US First Interstate BancSystem Inc 20251201 0 32.73 33.5 32.7 33.03 16605400 32.6319 up up correct
FINW.US FinWise Bancorp Common Stock 20251201 0 17.81 18.04 17.81 18.01 8908 18.01 up up correct
FISI.US Financial Institutions Inc 20251201 0 30.36 30.96 30.28 30.64 118939 30.35 up up correct
FISV.US Fiserv Inc 20251201 0 61.44 63.81 60.46 62.69 11001900 62.69 up up correct
FITB.US Fifth Third Bancorp 20251201 0 43.38 44.145 43.25 43.77 4735550 43.4016 up up correct
FITBI.US Fifth Third Bancorp 20251201 0 25.66 25.73 25.65 25.71 45315 25.2052 up up correct
FITBO.US Fifth Third Bancorp 20251201 0 19.7 19.9 19.6 19.68 20500 19.3704 down down correct
FITBP.US Fifth Third Bancorp 20251201 0 24.85 24.9 24.82 24.84 7600 24.4664 down down correct
FIVE.US Five Below Inc 20251201 0 163.07 164.76 160.58 161.79 1529020 161.79 down up incorrect
FIVN.US Five9 Inc 20251201 0 19.16 20.33 19.1 19.86 2723620 19.86 up down incorrect
FIZZ.US National Beverage Corp 20251201 0 34.04 35.5 33.905 35.16 380447 35.16 up up correct
FKWL.US Franklin Wireless Corp 20251201 0 4.49 4.56 4.45 4.56 4500 4.56 up up correct
FLEX.US Flex Ltd 20251201 0 58.42 58.94 56.48 56.55 5101380 56.55 down down correct
FLGC.US Flora Growth Corp 20251201 0 8.37 8.37 8.09 8.25 2917 8.25 down down correct
FLGT.US Fulgent Genetics Inc 20251201 0 29.37 29.4 28.43 28.52 182800 28.52 down down correct
FLL.US Full House Resorts Inc 20251201 0 2.68 2.79 2.62 2.73 162021 2.73 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251201 0 19.05 19.97 18.52 19.39 4878100 19.39 up down incorrect
FLNT.US Fluent Inc 20251201 0 1.73 1.82 1.73 1.76 6630 1.76 up down incorrect
FLUX.US Flux Power Holdings Inc 20251201 0 1.66 1.66 1.5 1.51 275000 1.51 down up incorrect
FLWS.US 1 20251201 0 3.37 3.53 3.345 3.41 835727 3.41 up up correct
FLXN.US Flexion Therapeutics Inc 20251201 0 25.88 25.905 25.88 25.905 1300 25.0585 up up correct
FLXS.US Flexsteel Industries Inc 20251201 0 39 41.32 39 40.48 31677 40.2816 up up correct
FLYW.US Flywire Corporation 20251201 0 13.85 14.1 13.67 13.78 1055020 13.78 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251201 0 24.26 24.98 23 24.47 21847 24.2543 up up correct
FMBH.US First Mid Bancshares Inc 20251201 0 37.9 39.03 37.9 38.65 88374 38.4264 up up correct
FMNB.US Farmers National Banc Corp 20251201 0 13.52 13.725 13.52 13.62 161193 13.2929 up up correct
FNCH.US Finch Therapeutics Group Inc 20251201 0 13.505 13.505 13.505 13.505 0 13.505
FNKO.US Funko Inc 20251201 0 3.1 3.275 3.09 3.17 712443 3.17 up up correct
FNLC.US The First Bancorp Inc 20251201 0 25.26 25.7685 25.26 25.51 11585 25.1675 up up correct
FNWB.US First Northwest Bancorp 20251201 0 9.85 10.04 9.77 9.88 48171 9.88 up up correct
FNWD.US Finward Bancorp Common Stock 20251201 0 38.01 39.15 37.9 38.39 66300 38.2698 up up correct
FOLD.US Amicus Therapeutics Inc 20251201 0 9.92 10.0452 9.77 9.8 6217600 9.8 down down correct
FONR.US FONAR Corporation 20251201 0 14.03 14.38 13.9 14.22 106088 14.22 up down incorrect
FORA.US Forian Inc 20251201 0 2.04 2.21 2.04 2.17 25871 2.17 up down incorrect
FORM.US FormFactor Inc 20251201 0 53.96 55.265 53.6 54.84 532686 54.84 up up correct
FORR.US Forrester Research Inc 20251201 0 7.04 7.5 6.98 7.3 287533 7.3 up up correct
FORTY.US Formula Systems (1985) Ltd 20251201 0 160 160 160 160 1572 159.5191
FOSL.US Fossil Group Inc 20251201 0 2.97 3.421 2.9 3.13 1522670 3.13 up up correct
FOX.US Fox Corporation 20251201 0 57.71 59.73 57.71 59.34 1542600 59.0228 up up correct
FOXA.US Fox Corporation 20251201 0 65.17 66.88 65.17 66.39 4117200 66.0659 up down incorrect
FOXF.US Fox Factory Holding Corp 20251201 0 14.62 15.68 14.62 15.35 854143 15.35 up up correct
FPAY.US FlexShopper Inc 20251201 0 0.0051 0.01 0.003 0.005 89800 0.005 down down correct
FRAF.US Franklin Financial Services Corporation 20251201 0 53.25 53.55 52.42 52.79 25600 52.4219 down down correct
FRBA.US First Bank 20251201 0 15.59 15.85 15.59 15.75 38847 15.667 up up correct
FRHC.US Freedom Holding Corp 20251201 0 131.41 134.515 130.14 133.66 127900 133.66 up up correct
FRME.US First Merchants Corporation 20251201 0 36.64 37.52 36.64 37.17 216806 36.4703 up up correct
FROG.US JFrog Ltd 20251201 0 60.66 60.89 59.41 59.72 1122500 59.72 down down correct
FROPX.US FROPX 20251201 0 16.29 16.29 16.29 16.29 0 15.6816
FRPH.US FRP Holdings Inc 20251201 0 23.4 24.655 22.97 22.99 83120 22.99 down down correct
FRPT.US Freshpet Inc 20251201 0 56.72 58.6099 56.66 57.3 1388990 57.3 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251201 0 12.02 12.1451 11.84 11.85 3274570 11.85 down down correct
FRST.US Primis Financial Corp 20251201 0 11.175 11.365 11.175 11.25 57442 11.1697 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251201 0 2.15 2.2 2.15 2.17 13289 6.51 up down incorrect
FSBC.US Five Star Bancorp 20251201 0 34.36 35.5 33.95 34.96 43350 34.7394 up up correct
FSBW.US FS Bancorp Inc 20251201 0 40.92 40.93 40.54 40.93 6293 40.6546 up down incorrect
FSEA.US First Seacoast Bancorp 20251201 0 12.32 12.32 12.32 12.32 423 12.32
FSFG.US First Savings Financial Group Inc 20251201 0 31.2891 31.5065 31.2891 31.35 5087 31.1979 up down incorrect
FSLR.US First Solar Inc 20251201 0 269.27 272.205 262.69 263.54 1981500 263.54 down down correct
FSTR.US L.B. Foster Company 20251201 0 26.56 26.825 26.22 26.48 20700 26.48 down up incorrect
FSV.US FirstService Corporation 20251201 0 155.5 158.03 155.5 156.08 203678 155.8046 up up correct
FTCI.US FTC Solar Inc 20251201 0 9.43 9.43 8.72 8.86 59829 8.86 down down correct
FTDR.US Frontdoor Inc 20251201 0 53.11 53.895 52.97 53.38 624171 53.38 up up correct
FTEK.US Fuel Tech Inc 20251201 0 1.8 1.8404 1.74 1.76 63786 1.76 down down correct
FTFT.US Future FinTech Group Inc 20251201 0 1.18 1.18 1.09 1.1 6775 4.4 down down correct
FTHM.US Fathom Holdings Inc 20251201 0 1.25 1.26 1.18 1.2 87891 1.2 down down correct
FTNT.US Fortinet Inc 20251201 0 80.49 82.1 80.43 81.82 3937690 81.82 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251201 0 8.636 8.636 8.61 8.61 45000 8.5273 down down correct
FULC.US Fulcrum Therapeutics Inc 20251201 0 10.78 10.94 9.77 9.87 857300 9.87 down down correct
FULT.US Fulton Financial Corporation 20251201 0 18.05 18.475 18.05 18.39 1644950 18.2126 up up correct
FULTP.US Fulton Financial Corporation 20251201 0 19.35 19.41 19.31 19.41 2700 19.0857 up up correct
FUNC.US First United Corporation 20251201 0 37.74 38.4 37.74 38.07 10742 37.8192 up up correct
FUND.US Sprott Focus Trust Inc 20251201 0 8.52 8.61 8.52 8.54 12300 8.3569 up up correct
FUSB.US First US Bancshares Inc 20251201 0 13.68 13.74 13.45 13.46 6561 13.3941 down down correct
FUTU.US Futu Holdings Limited 20251201 0 166.24 171.33 165.51 170.73 832843 170.73 up up correct
FVCB.US FVCBankcorp Inc 20251201 0 12.72 13.005 12.65 12.66 26982 12.609 down down correct
FWONA.US Formula One Group 20251201 0 87.25 88.05 86.27 86.79 125100 86.79 down down correct
FWONK.US Formula One Group 20251201 0 95.38 96.515 94.33 94.8 1580100 94.8 down down correct
FWRD.US Forward Air Corporation 20251201 0 22.72 24.5 22.5 24.19 715799 24.19 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251201 0 18.05 18.77 18.05 18.19 921973 18.19 up up correct
FXNC.US First National Corporation 20251201 0 24.55 24.75 24.44 24.595 11828 24.4416 up down incorrect
FYBR.US Frontier Communications Parent Inc 20251201 0 38 38 37.86 37.93 2577110 37.93 down up incorrect
GABC.US German American Bancorp Inc 20251201 0 39.54 40.04 39.54 39.68 113597 39.4011 up up correct
GAIA.US Gaia Inc 20251201 0 3.82 3.82 3.525 3.59 92544 3.59 down up incorrect
GAIN.US Gladstone Investment Corporation 20251201 0 13.97 13.98 13.86 13.89 119500 13.6511 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251201 0 25.09 25.09 25.05 25.09 2302 25.09
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251201 0 23.945 23.945 23.68 23.825 3800 23.825 down down correct
GALT.US Galectin Therapeutics Inc 20251201 0 5.76 5.77 5.5 5.51 238000 5.51 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251201 0 5.63 5.7477 5.52 5.58 685064 5.58 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251201 0 0.51 0.51 0.47 0.47 1290300 0.47 down down correct
GANX.US Gain Therapeutics Inc 20251201 0 3.49 3.49 3.15 3.24 1116880 3.24 down down correct
GASS.US StealthGas Inc 20251201 0 6.85 6.912 6.72 6.81 221817 6.81 down down correct
GBCI.US Glacier Bancorp Inc 20251201 0 41.93 43.38 41.93 43.02 576800 42.6895 up up correct
GBDC.US Golub Capital BDC Inc 20251201 0 14.06 14.13 13.99 14 1097040 13.616 down down correct
GBIO.US Generation Bio Co 20251201 0 5.29 5.38 5.05 5.05 12544 5.05 down up incorrect
GBLI.US Global Indemnity Group LLC 20251201 0 28.25 28.25 28.25 28.25 700 27.8943
GBNY.US Generations Bancorp NY Inc 20251201 0 17.6 17.75 17.6 17.72 900 17.72 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251201 0 0.045 0.0513 0.045 0.0513 10949 0.0513 up up correct
GCBC.US Greene County Bancorp Inc 20251201 0 22.45 23.42 22.45 22.7 29616 22.6037 up up correct
GCMG.US GCM Grosvenor Inc 20251201 0 10.86 11.025 10.78 10.81 814800 10.698 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251201 0 22.66 22.66 22.66 22.66 0 22.364
GDEN.US Golden Entertainment Inc 20251201 0 29.8 30.02 29.11 29.24 386429 28.9756 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251201 0 18.89 25.03 18.82 24.709 45383 24.709 up up correct
GDEVW.US Nexters Inc. Warrant 20251201 0 0.02 0.03 0.0177 0.0251 40932 0.0251 up up correct
GDRX.US GoodRx Holdings Inc 20251201 0 2.8 2.8199 2.73 2.74 1910070 2.74 down down correct
GDS.US GDS Holdings Limited 20251201 0 33.59 35.04 33.46 34.62 1159930 34.62 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251201 0 8.58 8.81 8.58 8.68 537454 8.68 up up correct
GECC.US Great Elm Capital Corporation 20251201 0 7.63 7.68 7.56 7.65 72934 7.2834 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251201 0 25.2 25.37 25.2 25.37 800 24.998 up up correct
GEG.US Great Elm Group Inc 20251201 0 2.58 2.6 2.48 2.59 33900 2.59 up up correct
GENC.US Gencor Industries Inc 20251201 0 13.24 13.24 12.835 12.9 12388 12.9 down down correct
GEOS.US Geospace Technologies Corporation 20251201 0 14.59 15.2299 12.95 13.04 509395 13.04 down down correct
GERN.US Geron Corporation 20251201 0 1.15 1.2 1.15 1.19 6409870 1.19 up up correct
GEVO.US Gevo Inc 20251201 0 2.12 2.175 2.08 2.13 2810730 2.13 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251201 0 0.89 0.98 0.856 0.87 937600 0.87 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251201 0 0.147 0.147 0.147 0.147 1000 0.147
GFS.US GlobalFoundries Inc. Ordinary Shares 20251201 0 35.37 36.252 35.31 35.88 2652600 35.88 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251201 0 52.86 54 52.19 52.51 1422900 52.0577 down down correct
GH.US Guardant Health Inc 20251201 0 107.92 108.125 104.57 105.22 1668080 105.22 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251201 0 14.93 15.155 14.11 14.21 162943 14.21 down down correct
GIFI.US Gulf Island Fabrication Inc 20251201 0 11.86 11.89 11.86 11.87 43132 11.87 up up correct
GIGGU.US GigCapital4 Inc 20251201 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251201 0 0.53 0.53 0.41 0.4101 106715 0.4101 down down correct
GIGM.US GigaMedia Limited 20251201 0 1.5 1.5325 1.5 1.51 1374 1.51 up up correct
GIII.US G 20251201 0 28.89 29.53 28.7 29.49 331936 29.3961 up up correct
GILD.US Gilead Sciences Inc 20251201 0 125.885 126.23 123.62 124.33 4956590 123.5142 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20251201 0 11.52 11.53 11.28 11.41 370700 11.41 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251201 0 0.92 0.9371 0.8713 0.92 44212 0.92
GIREX.US Griffin Institutional Access Real Estate 20251201 0 24.48 24.48 24.48 24.48 0 24.161
GLAD.US Gladstone Capital Corporation 20251201 0 21.05 21.25 20.86 20.87 181297 20.4044 down down correct
GLBE.US Global 20251201 0 40 40.84 39.2165 39.91 2018940 39.91 down down correct
GLBS.US Globus Maritime Limited 20251201 0 1.37 1.4 1.3 1.38 986200 1.38 up up correct
GLBZ.US Glen Burnie Bancorp 20251201 0 4.19 4.379 4.19 4.27 28163 4.27 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251201 0 12.65 12.89 12.63 12.73 342919 12.73 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251201 0 0.9532 0.9871 0.93 0.9743 233637 0.9743 up up correct
GLNG.US Golar LNG Limited 20251201 0 36.85 37.18 36.57 36.94 1041980 36.94 up up correct
GLPG.US Galapagos NV 20251201 0 31.71 31.71 30.97 31.13 125594 31.13 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20251201 0 43.42 43.9 43.03 43.8 3902800 43.0012 up up correct
GLRE.US Greenlight Capital Re Ltd 20251201 0 13.2 13.3899 13.17 13.29 101668 13.29 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251201 0 24.01 24.01 24.01 24.01 0 23.697
GLSI.US Greenwich LifeSciences Inc 20251201 0 8.5 8.6113 8.12 8.24 49987 8.24 down down correct
GLTO.US Galecto Inc 20251201 0 18.07 19.0428 17.04 17.77 162959 17.77 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251201 0 16.03 16.17 15.68 15.78 545710 15.78 down down correct
GMBL.US Esports Entertainment Group Inc 20251201 0 0.266 0.266 0.266 0.266 5200 0.266
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251201 0 0.07 0.07 0.07 0.07 0 0.07
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251201 0 23.48 23.48 23.48 23.48 0 23.174
GNFT.US Genfit SA 20251201 0 5.11 5.125 4.96 5.125 1362 5.125 up up correct
GNLN.US Greenlane Holdings Inc 20251201 0 3.27 3.27 3.14 3.21 11000 3.21 down down correct
GNPX.US Genprex Inc 20251201 0 2.96 2.96 2.8 2.85 80907 2.85 down up incorrect
GNSS.US Genasys Inc 20251201 0 2.25 2.28 2.21 2.26 78242 2.26 up down incorrect
GNTX.US Gentex Corporation 20251201 0 22.79 23.08 22.68 22.88 1636220 22.7678 up up correct
GO.US Grocery Outlet Holding Corp 20251201 0 11.06 11.44 10.95 11.23 2606600 11.23 up up correct
GOCO.US GoHealth Inc 20251201 0 2.99 3 2.7901 2.91 22237 2.91 down down correct
GOGO.US Gogo Inc 20251201 0 7.01 7.05 6.785 6.9 1422750 6.9 down down correct
GOOD.US Gladstone Commercial Corporation 20251201 0 10.99 11.0899 10.935 10.96 315559 10.6723 down down correct
GOODN.US Gladstone Commercial Corporation 20251201 0 21.75 22.49 21.694 22.15 18500 21.7562 up up correct
GOOG.US Alphabet Inc 20251201 0 317.475 319.63 313.98 315.12 28520600 314.9145 down down correct
GOOGL.US Alphabet Inc 20251201 0 317.7 319.85 313.89 314.89 39133400 314.6842 down down correct
GOSS.US Gossamer Bio Inc 20251201 0 3.27 3.305 3.105 3.14 3601200 3.14 down up incorrect
GOVX.US GeoVax Labs Inc 20251201 0 0.41 0.422 0.375 0.376 14556 9.4 down down correct
GP.US GreenPower Motor Company Inc 20251201 0 1.02 1.06 0.95 0.98 52000 0.98 down up incorrect
GPRE.US Green Plains Inc 20251201 0 10.08 10.5 10.0049 10.23 1101550 10.23 up up correct
GPRO.US GoPro Inc 20251201 0 1.6 1.75 1.57 1.65 4123830 1.65 up up correct
GRBK.US Green Brick Partners Inc 20251201 0 66.49 68.06 66.49 67.08 232120 67.08 up up correct
GREE.US Greenidge Generation Holdings Inc 20251201 0 1.5 1.54 1.42 1.46 163900 1.46 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251201 0 15.47 16.99 15.47 16.69 7600 16.2833 up up correct
GRFS.US Grifols S.A 20251201 0 8.76 8.86 8.7 8.79 530461 8.79 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251201 0 25.12 25.12 25.12 25.12 0 24.7922
GRIN.US Grindrod Shipping Holdings Ltd 20251201 0 27.12 27.12 27.01 27.01 4900 26.9928 down down correct
GRMN.US Garmin Ltd 20251201 0 193.92 198.43 193.27 196.88 1077200 196.0394 up up correct
GRNQ.US Greenpro Capital Corp 20251201 0 1.65 1.65 1.48 1.48 65850 1.48 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251201 0 0.0001 0.0001 0.0001 0.0001 5955 0.0001
GROW.US U.S. Global Investors Inc 20251201 0 2.46 2.49 2.44 2.49 26515 2.4685 up up correct
GRPN.US Groupon Inc 20251201 0 16.71 17.38 16.47 17.04 892500 17.04 up up correct
GRTX.US Galera Therapeutics Inc 20251201 0 0.0211 0.025 0.0211 0.0212 100830 0.0212 up down incorrect
GRVY.US Gravity Co. Ltd 20251201 0 57.43 57.6612 56.55 57.09 11203 57.09 down up incorrect
GRWG.US GrowGeneration Corp 20251201 0 1.535 1.54 1.5012 1.51 168332 1.51 down up incorrect
GSBC.US Great Southern Bancorp Inc 20251201 0 59.78 61 59.78 60.61 49635 60.1938 up up correct
GSHD.US Goosehead Insurance Inc 20251201 0 73.03 76.49 72.555 75.56 468851 75.56 up up correct
GSIT.US GSI Technology Inc 20251201 0 6.21 6.33 6.06 6.07 565486 6.07 down down correct
GSM.US Ferroglobe PLC 20251201 0 4.4 4.54 4.295 4.46 1654320 4.4466 up up correct
GSRDX.US GSRDX 20251201 0 7.39 7.39 7.39 7.39 0 7.241
GSREX.US GSREX 20251201 0 7.38 7.38 7.38 7.38 0 7.2449
GSRHX.US GSRHX 20251201 0 7.85 7.85 7.85 7.85 0 7.6962
GSRJX.US GSRJX 20251201 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251201 0 7.55 7.55 7.55 7.55 0 7.401
GT.US The Goodyear Tire & Rubber Company 20251201 0 8.52 8.73 8.5 8.67 6536800 8.67 up up correct
GTBP.US GT Biopharma Inc 20251201 0 0.785 0.79 0.76 0.78 318800 0.78 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251201 0 1.04 1.05 0.92 0.953 459000 0.953 down down correct
GTIM.US Good Times Restaurants Inc 20251201 0 1.31 1.327 1.285 1.29 16157 1.29 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251201 0 40.39 42.15 40.105 41.15 4552200 41.15 up up correct
GTX.US Garrett Motion Inc 20251201 0 16.32 16.5 16.255 16.5 2504200 16.4352 up up correct
GURE.US Gulf Resources Inc 20251201 0 2.65 2.65 2.6249 2.63 1898 2.63 down up incorrect
GWRS.US Global Water Resources Inc 20251201 0 8.54 8.649 8.42 8.44 62569 8.3686 down down correct
GYRO.US Gyrodyne LLC 20251201 0 9.5 9.5 9.5 9.5 300 9.5
HAFC.US Hanmi Financial Corporation 20251201 0 27.46 28.27 27.46 28.22 152907 27.9387 up up correct
HAIN.US The Hain Celestial Group Inc 20251201 0 1.1 1.13 1.07 1.08 1594780 1.08 down up incorrect
HALL.US Hallmark Financial Services Inc 20251201 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251201 0 71.97 72 68.01 68.1 2269000 68.1 down up incorrect
HAS.US Hasbro Inc 20251201 0 82.15 83.45 82 82.69 1625600 82.1238 up up correct
HBAN.US Huntington Bancshares Incorporated 20251201 0 16.19 16.58 16.16 16.54 27808300 16.3956 up up correct
HBANM.US Huntington Bancshares Incorporated 20251201 0 22.45 22.55 22.19 22.25 12000 21.9053 down down correct
HBANP.US Huntington Bancshares Incorporated 20251201 0 17.22 17.27 17.21 17.24 39802 16.9593 up up correct
HBCP.US Home Bancorp Inc 20251201 0 55.405 56.365 55.405 55.99 9337 55.7147 up up correct
HBIO.US Harvard Bioscience Inc 20251201 0 0.7785 0.83 0.758 0.7655 1107340 0.7655 down down correct
HBNC.US Horizon Bancorp Inc 20251201 0 16.96 17.4 16.96 17.16 298009 16.9981 up up correct
HBT.US HBT Financial Inc 20251201 0 24.545 24.545 23.97 24.12 16000 23.932 down down correct
HCAT.US Health Catalyst Inc 20251201 0 2.91 3.005 2.82 2.91 1301190 2.91
HCKT.US The Hackett Group Inc 20251201 0 18.39 18.91 18.295 18.69 461755 18.5775 up up correct
HCM.US HUTCHMED (China) Limited 20251201 0 14.38 14.51 14.35 14.35 13669 14.35 down down correct
HCSG.US Healthcare Services Group Inc 20251201 0 18.56 19.065 18.4501 18.84 484460 18.84 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251201 0 2.27 2.41 2.148 2.16 2592 129.6 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251201 0 2.17 2.17 1.96 1.97 20117 1.97 down down correct
HDSN.US Hudson Technologies Inc 20251201 0 7.18 7.4 7.07 7.26 753018 7.26 up up correct
HELE.US Helen of Troy Limited 20251201 0 18.88 19.99 18.7696 19.56 598790 19.56 up up correct
HEPS.US D 20251201 0 2.32 2.4 2.32 2.36 343359 2.36 up up correct
HFFG.US HF Foods Group Inc 20251201 0 2.47 2.47 2.4 2.43 65685 2.43 down up incorrect
HFWA.US Heritage Financial Corporation 20251201 0 23.73 24.26 23.55 24.05 176110 23.8279 up up correct
HGBL.US Heritage Global Inc 20251201 0 1.37 1.37 1.3 1.31 47700 1.31 down up incorrect
HIFS.US Hingham Institution for Savings 20251201 0 287.59 300.2 287.59 293.8 45249 292.3618 up up correct
HIHO.US Highway Holdings Limited 20251201 0 1.15 1.18 1.15 1.18 2203 1.18 up up correct
HIMX.US Himax Technologies Inc 20251201 0 7.5 7.64 7.4201 7.52 797326 7.52 up up correct
HITI.US High Tide Inc. Common Shares 20251201 0 2.59 2.67 2.56 2.62 568121 2.62 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251201 0 3.12 3.2182 2.95 3.15 25136200 3.15 up up correct
HLIT.US Harmonic Inc 20251201 0 9.47 9.56 9.345 9.41 752349 9.41 down up incorrect
HLMN.US Hillman Solutions Corp 20251201 0 8.785 8.885 8.66 8.72 762010 8.72 down up incorrect
HLNE.US Hamilton Lane Incorporated 20251201 0 122.4 125.96 118.99 121.75 457726 121.2583 down up incorrect
HNNA.US Hennessy Advisors Inc 20251201 0 10.02 10.2972 9.8701 10.145 4931 9.994 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251201 0 25.04 25.04 25.04 25.04 0 24.7348
HNRG.US Hallador Energy Company 20251201 0 20.16 20.16 19.55 19.85 445970 19.85 down down correct
HNST.US The Honest Company Inc 20251201 0 2.63 2.73 2.58 2.72 2628690 2.72 up up correct
HOFT.US Hooker Furniture Corporation 20251201 0 10.73 11.339 10.63 11.25 28112 11.1289 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251201 0 0.42 0.42 0.42 0.42 5100 0.42
HOLX.US Hologic Inc 20251201 0 74.82 75.06 74.76 74.84 1735870 74.84 up up correct
HON.US Honeywell International Inc 20251201 0 190.28 192.16 189.98 190.22 3220200 189.2803 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251201 0 123.45 125.29 118.86 123.24 31467300 123.24 down down correct
HOOK.US HOOKIPA Pharma Inc 20251201 0 0.891 0.891 0.835 0.863 556300 0.863 down down correct
HOPE.US Hope Bancorp Inc 20251201 0 10.54 10.83 10.54 10.8 883199 10.6797 up up correct
HOTH.US Hoth Therapeutics Inc 20251201 0 1.2 1.21 1.14 1.14 79400 1.14 down down correct
HOWL.US Werewolf Therapeutics Inc 20251201 0 1 1 0.905 0.9168 638408 0.9168 down down correct
HPK.US HighPeak Energy Inc 20251201 0 6.69 6.92 6.542 6.88 445263 6.88 up down incorrect
HQI.US HireQuest Inc 20251201 0 8.63 8.96 8.25 8.55 30100 8.506 down down correct
HQY.US HealthEquity Inc 20251201 0 104.91 104.94 101.31 102.41 1095350 102.41 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251201 0 35.6 36.025 35.3 35.51 638900 35.51 down down correct
HROW.US Harrow Health Inc 20251201 0 41.19 41.24 39.64 39.78 311400 39.78 down down correct
HRTX.US Heron Therapeutics Inc 20251201 0 1.15 1.17 1.1 1.15 2565080 1.15
HRZN.US Horizon Technology Finance Corporation 20251201 0 6.65 6.72 6.62 6.64 594792 6.3165 down down correct
HSDT.US Helius Medical Technologies Inc 20251201 0 4.03 4.03 3.611 3.74 443600 3.74 down up incorrect
HSIC.US Henry Schein Inc 20251201 0 73.96 75.02 73.039 73.11 1349960 73.11 down up incorrect
HSII.US Heidrick & Struggles International Inc 20251201 0 58.86 58.94 58.84 58.87 343174 58.87 up up correct
HST.US Host Hotels & Resorts Inc 20251201 0 17.49 17.77 17.44 17.55 6589300 17.2142 up up correct
HSTM.US HealthStream Inc 20251201 0 24.96 25.44 24.96 25.4 157797 25.4 up up correct
HTBK.US Heritage Commerce Corp 20251201 0 10.76 11.135 10.76 11.13 456594 11.0223 up up correct
HTHT.US Huazhu Group Limited 20251201 0 46.1 47.01 45.435 46.685 1225350 46.685 up up correct
HTLD.US Heartland Express Inc 20251201 0 7.83 8.1452 7.785 8.02 449827 8.0026 up down incorrect
HTOO.US Fusion Fuel Green PLC 20251201 0 3.46 3.5 3.295 3.34 27000 3.34 down down correct
HTOOW.US Fusion Fuel Green PLC 20251201 0 0.009 0.009 0.008 0.008 287307 0.008 down down correct
HUBG.US Hub Group Inc 20251201 0 38.48 39.82 38.48 39.43 582017 39.3057 up up correct
HUDI.US Huadi International Group Co. Ltd 20251201 0 1.21 1.305 1.18 1.2817 17718 1.2817 up down incorrect
HUIZ.US Huize Holding Limited 20251201 0 3.6 3.697 3.455 3.57 12600 3.57 down up incorrect
HUMA.US Humacyte Inc 20251201 0 1.33 1.3362 1.26 1.28 3766850 1.28 down up incorrect
HUMAW.US Humacyte Inc 20251201 0 0.14 0.1425 0.103 0.1215 16446 0.1215 down down correct
HURC.US Hurco Companies Inc 20251201 0 16.12 16.49 15.55 15.55 28300 15.55 down down correct
HURN.US Huron Consulting Group Inc 20251201 0 164.2 166.87 163.31 163.77 77774 163.77 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251201 0 41.795 44.23 41.33 43.57 4618880 43.57 up up correct
HWBK.US Hawthorn Bancshares Inc 20251201 0 34 34.2 33.44 33.7 7728 33.5011 down down correct
HWC.US Hancock Whitney Corporation 20251201 0 60.1 62.2 59.74 61.97 924100 61.0664 up up correct
HWCPZ.US HWCPZ 20251201 0 23.29 23.35 22.94 23.13 7600 22.7552 down up incorrect
HWKN.US Hawkins Inc 20251201 0 129.6 133.2 127.65 131.63 118094 131.4565 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251201 0 11.28 11.295 11.27 11.295 51325 11.295 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251201 0 1.83 1.92 1.82 1.83 3600 1.83
HYMC.US Hycroft Mining Holding Corporation 20251201 0 12.385 12.5 11.7 11.81 2150700 11.81 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251201 0 12.89 13.24 12.805 13.06 696100 13.06 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251201 0 10.28 10.29 10.28 10.28 579170 10.28
IBCP.US Independent Bank Corporation 20251201 0 32.35 33.48 32.35 33.47 119258 33.7309 up up correct
IBEX.US IBEX Limited 20251201 0 34.87 35.45 34.645 34.91 102886 34.91 up up correct
IBKR.US Interactive Brokers Group Inc 20251201 0 64.23 65.33 62.15 63.54 5982500 63.4718 down down correct
IBOC.US International Bancshares Corporation 20251201 0 66.09 67.695 65.955 66.98 276921 66.3046 up up correct
IBRX.US ImmunityBio Inc 20251201 0 2.395 2.46 2.28 2.3 19437400 2.3 down down correct
ICCC.US ImmuCell Corporation 20251201 0 4.91 4.91 4.7 4.74 11756 4.74 down up incorrect
ICCM.US Icecure Medical 20251201 0 0.7 0.7199 0.7 0.7151 147038 0.7151 up up correct
ICFI.US ICF International Inc 20251201 0 77.83 78.8703 76.79 77.87 136919 77.7423 up up correct
ICHR.US Ichor Holdings Ltd 20251201 0 16.5 16.89 16.27 16.54 663764 16.54 up up correct
ICLR.US ICON Public Limited Company 20251201 0 183.8 187.565 177.115 179.71 1336280 179.71 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251201 0 2.89 2.99 2.79 2.89 80200 2.89
ICUI.US ICU Medical Inc 20251201 0 147.23 150.38 145.94 146.22 190786 146.22 down down correct
IDCC.US InterDigital Inc 20251201 0 350.38 356.14 345.51 351.66 211251 350.8762 up up correct
IDN.US Intellicheck Inc 20251201 0 6.14 6.26 6 6.04 114574 6.04 down down correct
IDXX.US IDEXX Laboratories Inc 20251201 0 741.57 746.77 727.15 728.97 804921 728.97 down down correct
IDYA.US IDEAYA Biosciences Inc 20251201 0 35.39 35.62 34.07 34.31 607700 34.31 down down correct
IEP.US Icahn Enterprises L.P 20251201 0 8.05 8.29 8.02 8.08 1026900 8.08 up down incorrect
IESC.US IES Holdings Inc 20251201 0 407.18 413.24 397.001 404.24 183234 404.24 down down correct
IFBD.US Infobird Co. Ltd 20251201 0 0.9433 0.95 0.9102 0.9389 8276 0.9389 down down correct
IFMK.US iFresh Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251201 0 1.24 1.2472 1.13 1.16 865361 1.16 down down correct
IGIC.US International General Insurance Holdings Ltd 20251201 0 23.94 24.08 23.87 23.99 50480 23.942 up up correct
IHRT.US iHeartMedia Inc 20251201 0 3.9 3.935 3.81 3.89 780686 3.89 down down correct
III.US Information Services Group Inc 20251201 0 5.38 5.41 5.28 5.32 217258 5.2785 down down correct
IIIV.US i3 Verticals Inc 20251201 0 23.6 24.01 23.15 23.59 383032 23.59 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251201 0 1.09 1.15 1.0701 1.15 253919 1.15 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251201 0 0.32 0.341 0.313 0.341 6000 0.341 up up correct
IKT.US Inhibikase Therapeutics Inc 20251201 0 1.51 1.55 1.495 1.5 291947 1.5 down down correct
ILMN.US Illumina Inc 20251201 0 129.88 132.15 128.27 128.72 1932600 128.72 down down correct
ILPT.US Industrial Logistics Properties Trust 20251201 0 5.53 5.681 5.46 5.59 488522 5.54 up up correct
IMAB.US I 20251201 0 3.83 3.87 3.76 3.84 748831 3.84 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251201 0 9.91 9.91 9.91 9.91 0 9.91
IMAQW.US International Media Acquisition Corp. Warrants 20251201 0 0.02 0.02 0.02 0.02 166747 0.02
IMCC.US IM Cannabis Corp 20251201 0 1.87 1.87 1.67 1.78 110427 1.78 down down correct
IMCR.US Immunocore Holdings plc 20251201 0 39.01 39.12 37.26 37.59 304659 37.59 down down correct
IMKTA.US Ingles Markets Incorporated 20251201 0 76.74 77.35 74.89 75.07 130633 74.8901 down up incorrect
IMMP.US Immutep Limited 20251201 0 1.95 2.0304 1.937 1.98 74134 1.98 up up correct
IMMR.US Immersion Corporation 20251201 0 7.01 7.01 6.69 6.7 537531 6.6234 down down correct
IMNM.US Immunome Inc 20251201 0 18.51 18.61 17.84 18.32 808300 18.32 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251201 0 27.08 27.322 25.27 26.97 17292 26.97 down down correct
IMRA.US IMARA Inc 20251201 0 18.86 19.084 17.8401 19.0309 7703 16.862 up up correct
IMRN.US Immuron Limited 20251201 0 1.67 1.76 1.66 1.73 27839 1.73 up up correct
IMRX.US Immuneering Corporation 20251201 0 7.58 7.58 6.94 7.09 844546 7.09 down up incorrect
IMTE.US Integrated Media Technology Limited 20251201 0 0.708 0.785 0.66 0.698 867200 0.698 down up incorrect
IMTX.US Immatics N.V 20251201 0 10.49 10.59 10.17 10.26 438071 10.26 down up incorrect
IMUX.US Immunic Inc 20251201 0 0.71 0.72 0.661 0.679 1528900 0.679 down down correct
IMVT.US Immunovant Inc 20251201 0 24.11 24.14 22.73 22.75 1314900 22.75 down up incorrect
IMXI.US International Money Express Inc 20251201 0 15.17 15.34 15.17 15.3 166635 15.3 up down incorrect
INAB.US IN8bio Inc. Common Stock 20251201 0 2.05 2.108 1.95 1.96 68064 1.96 down up incorrect
INBK.US First Internet Bancorp 20251201 0 18.83 20 18.56 19.7 88605 19.6417 up up correct
INBKZ.US INBKZ 20251201 0 24.7 24.7 24.425 24.501 700 24.0011 down down correct
INBX.US Inhibrx Inc 20251201 0 84.6 85 78.82 80.77 163900 80.77 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251201 0 1.3 1.3986 1.3 1.33 14192 1.33 up up correct
INCY.US Incyte Corporation 20251201 0 103.49 103.89 101.47 102.04 2233050 102.04 down down correct
INDB.US Independent Bank Corp 20251201 0 71.39 73.51 70.82 73.27 177282 72.6988 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251201 0 3.51 3.61 3.44 3.48 2260300 3.48 down down correct
INDP.US Indaptus Therapeutics Inc 20251201 0 2.23 2.35 1.93 1.95 53600 1.95 down down correct
INGN.US Inogen Inc 20251201 0 7.07 7.12 6.91 6.95 156273 6.95 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251201 0 10.73 11.6 10.6 11.09 18900 11.09 up up correct
INM.US InMed Pharmaceuticals Inc 20251201 0 1.33 1.33 1.27 1.27 47237 1.27 down down correct
INMB.US INmune Bio Inc 20251201 0 1.73 1.7516 1.53 1.565 631223 1.565 down down correct
INMD.US InMode Ltd 20251201 0 14.09 14.44 14.09 14.3 712285 14.3 up up correct
INN.US PF 20251201 0 19.695 19.695 19.52 19.57 3215 19.1769 down down correct
INNV.US InnovAge Holding Corp 20251201 0 5.31 5.74 5.2 5.47 255139 5.47 up up correct
INO.US Inovio Pharmaceuticals Inc 20251201 0 2.06 2.1 1.91 1.92 1061400 1.92 down down correct
INOD.US Innodata Inc 20251201 0 55.64 56 53.39 55.03 1038460 55.03 down down correct
INOV.US Inovalon Holdings Inc 20251201 0 33.92 33.92 33.72 33.802 18900 33.802 down down correct
INSE.US Inspired Entertainment Inc 20251201 0 8.1 8.48 8.01 8.36 105500 8.36 up down incorrect
INSG.US Inseego Corp 20251201 0 10.78 10.8 10.1 10.33 288100 10.33 down down correct
INSM.US Insmed Incorporated 20251201 0 206.8 212.58 205 211.41 1868100 211.41 up up correct
INTA.US Intapp Inc. Common Stock 20251201 0 42.6 44.12 41.775 42.68 1088600 42.68 up up correct
INTC.US Intel Corporation 20251201 0 39.86 40.375 39.6 40.01 74195700 40.01 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251201 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251201 0 29.95 32.62 29.95 31.31 10700 31.31 up up correct
INTU.US Intuit Inc 20251201 0 629.11 635.903 627.14 631.62 1863310 630.4588 up down incorrect
INTZ.US Intrusion Inc 20251201 0 1.4 1.4 1.32 1.35 58455 1.35 down up incorrect
INVA.US Innoviva Inc 20251201 0 21.63 21.93 21.045 21.16 706451 21.16 down down correct
INVE.US Identiv Inc 20251201 0 3.38 3.43 3.31 3.37 78278 3.37 down up incorrect
INVZ.US Innoviz Technologies Ltd 20251201 0 1.24 1.25 1.19 1.21 2919920 1.21 down down correct
INVZW.US Innoviz Technologies Ltd 20251201 0 0.035 0.0415 0.0312 0.0313 123739 0.0313 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251201 0 0.72 0.7328 0.6465 0.682 1199120 0.682 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251201 0 82.03 82.2686 80.11 81.99 1865505 81.99 down down correct
IOSP.US Innospec Inc 20251201 0 74.21 75.57 73.94 74.01 344913 74.01 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251201 0 2.42 2.42 2.22 2.23 11802700 2.23 down down correct
IPAR.US Inter Parfums Inc 20251201 0 80.67 82.1 80.08 80.83 258841 80.062 up up correct
IPDN.US Professional Diversity Network Inc 20251201 0 1.86 1.89 1.76 1.76 27849 1.76 down down correct
IPGP.US IPG Photonics Corporation 20251201 0 78.56 79.9956 78.56 79.38 227232 79.38 up up correct
IPHA.US Innate Pharma S.A 20251201 0 1.93 2.01 1.9 1.9 31637 1.9 down down correct
IPSC.US Century Therapeutics Inc. 20251201 0 0.5425 0.5449 0.53 0.5423 1019350 0.5423 down down correct
IPW.US iPower Inc. 20251201 0 10.39 10.72 10.3 10.41 4777 10.41 up up correct
IPWR.US Ideal Power Inc 20251201 0 3.83 3.95 3.51 3.51 57100 3.51 down down correct
IQ.US iQIYI Inc 20251201 0 2.19 2.19 2.07 2.09 13699800 2.09 down down correct
IRBT.US iRobot Corporation 20251201 0 1.775 2.52 1.615 1.69 39772400 1.69 down down correct
IRDM.US Iridium Communications Inc 20251201 0 16.33 16.47 16.14 16.44 1377940 16.3083 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251201 0 45.175 48.84 44.26 48.49 22962900 48.49 up up correct
IRIX.US IRIDEX Corporation 20251201 0 0.96 0.9606 0.93 0.93 59045 0.93 down down correct
IRMD.US IRadimed Corporation 20251201 0 93 93.25 92.18 92.31 91416 91.6562 down down correct
IROQ.US IF Bancorp Inc 20251201 0 26.19 26.2 26.19 26.195 1761 26.195 up up correct
IRTC.US iRhythm Technologies Inc 20251201 0 183.92 186.87 181.575 182.74 356566 182.74 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251201 0 3.48 3.6962 3.45 3.5 2211140 3.5 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251201 0 0.4026 0.4554 0.39 0.4524 554212 0.4524 up up correct
ISRG.US Intuitive Surgical Inc 20251201 0 568.99 573.535 566.63 567.37 1083830 567.37 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20251201 0 9.58 9.62 9.41 9.51 296627 9.51 down down correct
ISTR.US Investar Holding Corporation 20251201 0 24.7 24.915 24.7 24.8 20363 24.6986 up up correct
ITIC.US Investors Title Company 20251201 0 268.44 269.07 261.666 264.39 28465 264.39 down down correct
ITRI.US Itron Inc 20251201 0 98.36 98.96 97.09 97.35 589255 97.35 down up incorrect
ITRM.US Iterum Therapeutics plc 20251201 0 0.47 0.48 0.433 0.451 878700 0.451 down up incorrect
ITRN.US Ituran Location and Control Ltd 20251201 0 39.98 40.89 39.54 40.06 142840 39.5983 up up correct
IVA.US Inventiva S.A 20251201 0 4.33 4.44 4.25 4.35 216935 4.35 up up correct
IZEA.US IZEA Worldwide Inc 20251201 0 5.01 5.13 4.95 4.95 50679 4.95 down down correct
JACK.US Jack in the Box Inc 20251201 0 19.38 19.72 19.02 19.32 764122 19.32 down down correct
JAGX.US Jaguar Health Inc 20251201 0 1.32 1.35 1.17 1.175 97600 1.175 down down correct
JAKK.US JAKKS Pacific Inc 20251201 0 16.39 16.8 16.34 16.42 68528 16.2348 up up correct
JAMF.US Jamf Holding Corp 20251201 0 12.92 12.96 12.92 12.96 3275340 12.96 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251201 0 34.04 34.04 32.1 33.99 3314100 33.99 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251201 0 174.23 175.55 170.57 172.12 1525000 172.12 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251201 0 173.5 180.71 172.79 179.73 1739840 179.3709 up up correct
JBLU.US JetBlue Airways Corporation 20251201 0 4.43 4.49 4.39 4.47 15423100 4.47 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251201 0 70.98 71.2359 69.67 71.22 57140 71.22 up up correct
JD.US JD.com Inc 20251201 0 29.95 30.14 29.89 29.89 10819700 29.89 down up incorrect
JFIN.US Jiayin Group Inc 20251201 0 6.51 6.83 6.32 6.73 400412 6.73 up up correct
JFU.US 9F Inc 20251201 0 4.82 4.9 4.41 4.56 11296 4.56 down down correct
JG.US Aurora Mobile Limited 20251201 0 6.4895 6.63 6.4 6.6066 3763 6.6066 up up correct
JJSF.US J & J Snack Foods Corp 20251201 0 92.15 94.05 91.68 94.03 274138 93.2378 up down incorrect
JKHY.US Jack Henry & Associates Inc 20251201 0 173.53 175.9 172.99 174.2 773600 172.9912 up up correct
JOUT.US Johnson Outdoors Inc 20251201 0 40.34 41.38 40.315 40.41 29996 40.11 up up correct
JPM.US PM 20251201 0 18.24 18.3199 18.1998 18.2 158804 17.9453 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20251201 0 3.15 3.15 3.035 3.05 179148 3.0025 down down correct
JRVR.US James River Group Holdings Ltd 20251201 0 5.81 5.935 5.75 5.78 174957 5.7714 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251201 0 19.6719 19.755 19.6185 19.755 7428 19.3805 up down incorrect
JSPR.US Jasper Therapeutics Inc 20251201 0 1.82 1.82 1.7 1.72 2200600 1.72 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20251201 0 0.125 0.125 0.125 0.125 130 0.125
JVA.US Coffee Holding Co. Inc 20251201 0 3.65 3.705 3.54 3.66 15248 3.5649 up up correct
JWEL.US Jowell Global Ltd 20251201 0 2.33 2.37 2.32 2.37 30400 2.37 up up correct
JYNT.US The Joint Corp 20251201 0 8.43 8.53 8.28 8.35 80042 8.35 down down correct
JZXN.US Jiuzi Holdings Inc 20251201 0 0.188 0.19 0.178 0.182 11518 7.28 down down correct
KALA.US Kala Pharmaceuticals Inc 20251201 0 1.3 1.91 1.17 1.33 168879000 1.33 up up correct
KALU.US Kaiser Aluminum Corporation 20251201 0 96.5 97.3 95.6 96.55 109567 95.9834 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251201 0 14.23 14.3075 13.45 13.92 743438 13.92 down down correct
KARO.US Karooooo Ltd 20251201 0 44.51 46.03 44.51 44.83 49022 44.83 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251201 0 0.4652 0.5044 0.4652 0.48 5449 0.48 up up correct
KBNT.US Kubient Inc 20251201 0 0.0003 0.0003 0.0003 0.0003 355 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251201 0 12 12.02 11.595 11.83 1704400 11.83 down down correct
KDP.US Keurig Dr Pepper Inc 20251201 0 27.84 28.2 27.77 28.17 12673100 27.9387 up up correct
KE.US Kimball Electronics Inc 20251201 0 28.59 28.92 28.295 28.63 144257 28.63 up up correct
KELYA.US Kelly Services Inc 20251201 0 8.57 8.82 8.56 8.72 427467 8.6501 up up correct
KELYB.US Kelly Services Inc 20251201 0 8.8 8.8 8.8 8.8 0 8.76
KEQU.US Kewaunee Scientific Corporation 20251201 0 37.36 38.0599 37.36 37.78 3676 37.78 up up correct
KFFB.US Kentucky First Federal Bancorp 20251201 0 4.2 4.2 4.2 4.2 1936 4.2
KFRC.US Kforce Inc 20251201 0 29.14 30.1 29 30.06 259700 29.2393 up up correct
KHC.US The Kraft Heinz Company 20251201 0 25.4 25.48 25.09 25.37 12954800 24.9512 down down correct
KIDS.US OrthoPediatrics Corp 20251201 0 18.16 18.545 17.93 17.94 177290 17.94 down up incorrect
KINS.US Kingstone Companies Inc 20251201 0 15.19 15.36 14.8901 15.01 148552 14.9638 down down correct
KLAC.US KLA Corporation 20251201 0 1165 1175.74 1151.22 1157.1801 609100 1155.6784 down down correct
KLDO.US Kaleido Biosciences Inc 20251201 0 0.0001 0.01 0.0001 0.0001 1303 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251201 0 44.85 45.33 44.59 44.78 556849 44.5794 down down correct
KLTR.US Kaltura Inc. Common Stock 20251201 0 1.47 1.505 1.44 1.47 330937 1.47
KLXE.US KLX Energy Services Holdings Inc 20251201 0 1.67 1.7 1.58 1.59 152992 1.59 down down correct
KMDA.US Kamada Ltd 20251201 0 6.75 6.8215 6.71 6.73 62559 6.73 down down correct
KNDI.US Kandi Technologies Group Inc 20251201 0 0.94 0.95 0.92 0.9201 207241 0.9201 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251201 0 42.33 42.53 40.69 40.93 352823 40.93 down down correct
KNSL.US Kinsale Capital Group Inc 20251201 0 382.65 386.36 377 377.04 207700 376.7874 down down correct
KOD.US Kodiak Sciences Inc 20251201 0 22.22 23 21.24 21.94 696721 21.94 down up incorrect
KOPN.US Kopin Corporation 20251201 0 2.35 2.39 2.23 2.25 2254350 2.25 down down correct
KOSS.US Koss Corporation 20251201 0 4.92 4.98 4.83 4.85 11300 4.85 down down correct
KPLT.US Katapult Holdings Inc 20251201 0 6.005 6.24 6.005 6.15 31418 6.15 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251201 0 0.0059 0.0059 0.0055 0.0059 3706 0.0059
KPRX.US Kiora Pharmaceuticals Inc 20251201 0 1.98 1.98 1.795 1.93 121500 1.93 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251201 0 5.6 6.15 5.48 5.75 256797 5.75 up up correct
KRKR.US 36Kr Holdings Inc 20251201 0 4.5 4.6 4.109 4.38 7225 4.38 down down correct
KRMD.US Repro Med Systems Inc 20251201 0 5.86 6.11 5.68 5.82 257370 5.82 down down correct
KRNT.US Kornit Digital Ltd 20251201 0 13.1 13.42 13 13.09 374508 13.09 down down correct
KRNY.US Kearny Financial Corp 20251201 0 6.81 6.985 6.81 6.96 230889 6.8671 up up correct
KROS.US Keros Therapeutics Inc 20251201 0 17.48 17.58 17.1 17.18 789266 17.18 down down correct
KRT.US Karat Packaging Inc 20251201 0 21.98 22.078 21.76 21.87 85300 21.4871 down down correct
KRUS.US Kura Sushi USA Inc 20251201 0 48.42 49.68 47.81 49.05 286216 49.05 up up correct
KRYS.US Krystal Biotech Inc 20251201 0 216.1 216.562 212.83 215.11 218156 215.11 down down correct
KTCC.US Key Tronic Corporation 20251201 0 2.55 2.67 2.55 2.61 6583 2.61 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251201 0 76.6 76.6 72.9301 73.21 2431020 73.21 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251201 0 1.26 1.47 1.16 1.16 9106500 1.16 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251201 0 0.1198 0.1198 0.048 0.05 383842 0.05 down up incorrect
KURA.US Kura Oncology Inc 20251201 0 12.02 12.121 11.35 11.44 1387720 11.44 down up incorrect
KVHI.US KVH Industries Inc 20251201 0 6 6.09 5.92 6.01 24844 6.01 up down incorrect
KXIN.US Kaixin Auto Holdings 20251201 0 3.03 5.86 2.94 4.16 2057400 4.16 up down incorrect
KYMR.US Kymera Therapeutics Inc 20251201 0 66.76 68.235 65.99 66.86 616400 66.86 up down incorrect
KZIA.US Kazia Therapeutics Limited 20251201 0 10.34 11.13 9.06 9.15 159300 9.15 down up incorrect
KZR.US Kezar Life Sciences Inc 20251201 0 6.2 6.23 6.1201 6.22 23418 6.22 up up correct
LAKE.US Lakeland Industries Inc 20251201 0 15.14 15.225 14.76 14.84 89096 14.84 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251201 0 130.98 133.26 130.69 132.57 366190 130.6956 up up correct
LAND.US Gladstone Land Corporation 20251201 0 9.22 9.25 9.18 9.2 351700 9.0695 down down correct
LANDM.US Gladstone Land Corporation 20251201 0 24.92 24.93 24.9 24.912 3600 24.8082 down up incorrect
LANDO.US Gladstone Land Corporation 20251201 0 19.04 19.15 19 19.025 8800 18.664 down up incorrect
LARAX.US LARAX 20251201 0 8.61 8.61 8.61 8.61 0 8.4823
LARK.US Landmark Bancorp Inc 20251201 0 27.26 28.3 27.26 27.6 5400 27.3891 up up correct
LASR.US nLIGHT Inc 20251201 0 33.56 34.05 31.91 33.05 880270 33.05 down down correct
LAUR.US Laureate Education Inc 20251201 0 30.73 31.465 30.495 31.14 1383950 31.14 up down incorrect
LAZR.US Luminar Technologies Inc 20251201 0 0.8826 0.91 0.8515 0.86 1882560 0.86 down up incorrect
LBRDA.US Liberty Broadband Corporation 20251201 0 46.2 46.62 45.0701 45.33 159110 45.33 down down correct
LBRDK.US Liberty Broadband Corporation 20251201 0 45.78 46.8 45.3 45.55 1316060 45.55 down down correct
LBRDP.US Liberty Broadband Corporation 20251201 0 24.38 24.66 24.16 24.66 3800 24.2193 up up correct
LBTYA.US Liberty Global plc 20251201 0 11.32 11.465 11.28 11.43 1539907 11.43 up down incorrect
LBTYB.US Liberty Global plc 20251201 0 11.17 11.53 11.11 11.52 4000 11.52 up up correct
LBTYK.US Liberty Global plc 20251201 0 11.39 11.5 11.26 11.39 1519140 11.39
LCAP.US Lionheart Acquisition Corporation II 20251201 0 29.7209 29.8 29.64 29.65 11447 29.6194 down down correct
LCID.US Lucid Group Inc. Common Stock 20251201 0 13.245 13.26 12.425 12.58 9475600 12.58 down down correct
LCNB.US LCNB Corp 20251201 0 15.58 15.94 15.58 15.9 14175 15.6941 up up correct
LCRDX.US LCRDX 20251201 0 8.62 8.62 8.62 8.62 0 8.4141
LCRUX.US LCRUX 20251201 0 8.62 8.62 8.62 8.62 0 8.4923
LCUT.US Lifetime Brands Inc 20251201 0 3.72 3.94 3.72 3.87 29566 3.8216 up up correct
LE.US Lands' End Inc 20251201 0 15.46 16.675 15.19 16.48 169519 16.48 up up correct
LECO.US Lincoln Electric Holdings Inc 20251201 0 237.69 238.89 235.801 236.81 209634 236.0413 down up incorrect
LEDS.US SemiLEDs Corporation 20251201 0 1.97 1.97 1.7101 1.73 79753 1.73 down up incorrect
LEE.US Lee Enterprises Incorporated 20251201 0 3.95 4.05 3.85 4.04 10196 4.04 up up correct
LEGH.US Legacy Housing Corporation 20251201 0 19.91 20.1 19.53 19.57 120127 19.57 down down correct
LEGN.US Legend Biotech Corporation 20251201 0 27.41 27.42 26.56 26.84 1496500 26.84 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251201 0 46.15 46.15 46.15 46.15 0 45.5441
LESL.US Leslie's Inc 20251201 0 2.97 3.28 2.95 2.95 153080 2.95 down down correct
LEXX.US Lexaria Bioscience Corp 20251201 0 1.09 1.11 1.05 1.06 107300 1.06 down down correct
LEXXW.US Lexaria Bioscience Corp 20251201 0 0.041 0.0411 0.04 0.0411 4992 0.0411 up up correct
LFMD.US LifeMD Inc 20251201 0 3.73 3.73 3.555 3.57 1378670 3.57 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251201 0 23.42 23.42 22.51 23.071 3600 22.5213 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251201 0 6.48 6.52 6.3601 6.41 1316740 6.41 down down correct
LFUS.US Littelfuse Inc 20251201 0 252.28 255.66 250.022 253.56 232049 253.0146 up up correct
LFVN.US LifeVantage Corporation 20251201 0 6.81 6.895 6.58 6.63 139800 6.5658 down down correct
LGHL.US Lion Group Holding Ltd 20251201 0 7.71 7.71 7.11 7.24 24893 7.24 down down correct
LGIH.US LGI Homes Inc 20251201 0 51.62 53.56 51.45 52.33 347421 52.33 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251201 0 199.88 200.6 192.71 196.97 224300 196.97 down down correct
LGO.US Largo Resources Ltd 20251201 0 0.9911 1.03 0.97 0.9804 292464 0.9804 down down correct
LGVN.US Longeveron Inc 20251201 0 0.68 0.687 0.623 0.63 592800 0.63 down down correct
LI.US Li Auto Inc 20251201 0 17.995 18.01 17.605 17.94 4798500 17.94 down down correct
LIDR.US Aeye Inc 20251201 0 2.54 2.566 2.43 2.44 1207090 2.44 down down correct
LIDRW.US AEye Inc 20251201 0 0.0943 0.0943 0.0816 0.0872 3591 0.0872 down down correct
LILA.US Liberty Latin America Ltd 20251201 0 8.61 8.695 8.53 8.63 178136 8.63 up up correct
LILAK.US Liberty Latin America Ltd 20251201 0 8.67 8.785 8.625 8.75 553666 8.75 up up correct
LINC.US Lincoln Educational Services Corporation 20251201 0 20.82 21.43 20.6 21.1 128664 21.1 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251201 0 11.81 12.08 11.72 11.96 308212 11.96 up up correct
LINK.US Interlink Electronics Inc 20251201 0 3.6 3.96 3.585 3.81 34200 3.81 up up correct
LIQT.US LiqTech International Inc 20251201 0 1.88 2.06 1.88 2.03 10930 2.03 up down incorrect
LITE.US Lumentum Holdings Inc 20251201 0 314.99 322 306.16 317.93 4498720 317.93 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251201 0 3.21 3.211 2.96 2.97 306900 2.97 down up incorrect
LIVE.US Live Ventures Incorporated 20251201 0 9.37 10.38 9.32 9.85 3400 9.85 up up correct
LIVN.US LivaNova PLC 20251201 0 63.35 63.99 62.43 63.11 697539 63.11 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251201 0 4.22 4.3 4.1 4.1 27969 4.1 down down correct
LKFN.US Lakeland Financial Corporation 20251201 0 58 59.55 57.4 58.78 143277 58.2777 up up correct
LKQ.US LKQ Corporation 20251201 0 29.54 29.85 29.395 29.47 2082250 29.47 down down correct
LMAT.US LeMaitre Vascular Inc 20251201 0 82.5 83.845 81.9175 82.8 178147 82.8 up up correct
LMB.US Limbach Holdings Inc 20251201 0 69.74 70.4856 68.42 69.5 92516 69.5 down up incorrect
LMFA.US LM Funding America Inc 20251201 0 0.89 0.914 0.87 0.887 349800 0.887 down up incorrect
LMNR.US Limoneira Company 20251201 0 13.8 13.8 13.57 13.76 67744 13.6769 down down correct
LNSR.US LENSAR Inc 20251201 0 10.39 10.43 10.25 10.25 23693 10.25 down down correct
LNT.US Alliant Energy Corporation 20251201 0 69.22 69.42 67.53 67.6 2177830 67.0548 down down correct
LNTH.US Lantheus Holdings Inc 20251201 0 58.41 59.13 57.443 59.08 1089300 59.08 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251201 0 4.72 4.74 4.7 4.7 25904 4.585 down down correct
LOB.US Live Oak Bancshares Inc 20251201 0 31.83 32.81 31.58 32.52 341900 32.4633 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251201 0 10.86 10.96 10.83 10.88 196775 10.88 up up correct
LOGC.US LogicBio Therapeutics Inc 20251201 0 7.4 7.65 7.2 7.63 48100 7.63 up up correct
LOGI.US Logitech International S.A 20251201 0 113.6 113.77 112.05 112.92 1130830 112.92 down down correct
LOOP.US Loop Industries Inc 20251201 0 1.15 1.15 1.1 1.11 61841 1.11 down up incorrect
LOPE.US Grand Canyon Education Inc 20251201 0 156.08 160.695 155.37 158.06 496729 158.06 up up correct
LOVE.US The Lovesac Company 20251201 0 14.04 14.75 14.04 14.2 323579 14.2 up up correct
LPCN.US Lipocine Inc 20251201 0 3.3381 3.3799 3.2884 3.31 8765 3.31 down down correct
LPLA.US LPL Financial Holdings Inc 20251201 0 352.48 360.54 351.41 358.29 421220 358.29 up up correct
LPRO.US Open Lending Corporation 20251201 0 1.86 1.86 1.765 1.81 312646 1.81 down down correct
LPSN.US LivePerson Inc 20251201 0 4.94 5 4.635 4.68 132058 4.68 down down correct
LPTH.US LightPath Technologies Inc 20251201 0 7.14 7.29 6.995 7.17 735008 7.17 up up correct
LQDA.US Liquidia Corporation 20251201 0 32.19 32.31 31.55 32.05 1039660 32.05 down down correct
LQDT.US Liquidity Services Inc 20251201 0 29.75 30.37 29.575 29.84 194872 29.84 up up correct
LRCX.US Lam Research Corporation 20251201 0 154.85 156.79 153.25 154.79 7416700 154.3507 down down correct
LRMR.US Larimar Therapeutics Inc 20251201 0 3.48 3.685 3.4 3.55 3348290 3.55 up up correct
LSBK.US Lake Shore Bancorp Inc 20251201 0 14.46 14.84 14.39 14.84 29918 14.7528 up up correct
LSCC.US Lattice Semiconductor Corporation 20251201 0 69.54 69.905 68.52 68.61 2086320 68.61 down up incorrect
LSTR.US Landstar System Inc 20251201 0 130.39 134.65 130.07 132.26 336018 130.1426 up up correct
LTAFX.US Altst Strgs Fd A 20251201 0 14.37 14.37 14.37 14.37 0 13.7557
LTBR.US Lightbridge Corporation 20251201 0 15.67 16.04 15.14 15.17 926000 15.17 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251201 0 13.37 13.37 13.37 13.37 0 13.37
LTCH.US Latch Inc 20251201 0 0.11 0.11 0.11 0.11 19005 0.11
LTIFX.US LTIFX 20251201 0 14.73 14.73 14.73 14.73 0 14.73
LTRN.US Lantern Pharma Inc 20251201 0 3.58 3.6425 3.45 3.51 22583 3.51 down down correct
LTRX.US Lantronix Inc 20251201 0 5.02 5.47 4.882 5.21 353991 5.21 up up correct
LTRYW.US Lottery Com 20251201 0 0.011 0.011 0.0101 0.0101 500 0.0101 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251201 0 1.05 1.076 1.01 1.01 534439 1.01 down down correct
LULU.US Lululemon Athletica Inc 20251201 0 181.19 184.94 180.25 182.41 4155100 182.41 up down incorrect
LUNA.US Luna Innovations Incorporated 20251201 0 1.5 1.5 1.06 1.49 14586 1.49 down down correct
LUNG.US Pulmonx Corporation 20251201 0 1.57 1.785 1.57 1.76 1641580 1.76 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251201 0 5.335 5.47 5.06 5.07 21565 5.07 down down correct
LVO.US LiveOne Inc 20251201 0 4.65 4.8 4.55 4.64 56143 4.64 down down correct
LWAY.US Lifeway Foods Inc 20251201 0 24.83 25.08 23.3001 24.66 67239 24.66 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251201 0 4.19 4.2 3.995 4.01 897127 4.01 down down correct
LX.US LexinFintech Holdings Ltd 20251201 0 3.23 3.385 3.22 3.25 2865030 3.25 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251201 0 0.35 0.357 0.341 0.347 135600 0.347 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251201 0 1.38 1.4 1.345 1.36 1295810 1.36 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251201 0 24.44 24.6687 22.01 22.1 51561 22.1 down down correct
LYFT.US Lyft Inc 20251201 0 20.805 21.825 20.68 21.44 14530959 21.44 up up correct
LYRA.US Lyra Therapeutics Inc 20251201 0 3.78 3.8 3.6 3.73 28994 3.73 down down correct
LYTS.US LSI Industries Inc 20251201 0 18.02 18.4424 17.7932 17.98 119796 17.9393 down down correct
LZ.US LegalZoom.com Inc 20251201 0 9.28 9.355 9.095 9.14 1268250 9.14 down down correct
MANH.US Manhattan Associates Inc 20251201 0 175 179.701 173.905 176.58 546087 176.58 up up correct
MAPS.US WM Technology Inc 20251201 0 0.879 0.8792 0.8354 0.8624 590161 0.8624 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251201 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251201 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251201 0 302.43 307.08 302 303.44 1421200 302.8548 up up correct
MARA.US Marathon Digital Holdings Inc 20251201 0 11.08 11.65 10.62 11.52 47151600 11.52 up up correct
MARK.US Remark Holdings Inc 20251201 0 0.004 0.004 0.004 0.004 17369 0.004
MARPS.US Marine Petroleum Trust 20251201 0 4.31 4.33 4.3 4.32 4100 4.2246 up down incorrect
MASI.US Masimo Corporation 20251201 0 142.24 144.45 141.875 144.02 688770 144.02 up down incorrect
MASS.US 908 Devices Inc 20251201 0 6.16 6.19 5.88 6.14 340719 6.14 down down correct
MAT.US Mattel Inc 20251201 0 21.05 21.32 20.9 20.96 3695900 20.96 down down correct
MATW.US Matthews International Corporation 20251201 0 24.23 24.51 23.9043 24.49 223984 24.2601 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251201 0 2.89 3 2.83 2.88 43858 2.88 down down correct
MBCN.US Middlefield Banc Corp 20251201 0 34.46 35.1 34.46 34.82 25064 34.6113 up down incorrect
MBIN.US Merchants Bancorp 20251201 0 32.31 33.08 32.31 33.045 94096 32.9538 up up correct
MBINN.US Merchants Bancorp 20251201 0 19.59 19.7 19.245 19.42 14400 19.0363 down down correct
MBIO.US Mustang Bio Inc 20251201 0 1.42 1.42 1.3 1.3 69476 1.3 down down correct
MBOT.US Microbot Medical Inc 20251201 0 2.35 2.4168 2.24 2.26 3429220 2.26 down down correct
MBRX.US Moleculin Biotech Inc 20251201 0 6.5 6.8399 6.0101 6.63 262737 6.63 up up correct
MBUU.US Malibu Boats Inc 20251201 0 27.97 29.13 27.6 28.59 283335 28.59 up up correct
MBWM.US Mercantile Bank Corporation 20251201 0 46.17 46.52 46.15 46.51 51511 45.7915 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251201 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251201 0 26.41 27.05 26.14 26.73 104100 26.5036 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251201 0 18.19 18.675 18.125 18.21 105046 18.21 up up correct
MCHP.US Microchip Technology Incorporated 20251201 0 52.88 54.27 52.62 53.43 5580800 53.1172 up up correct
MCHX.US Marchex Inc 20251201 0 1.59 1.6255 1.59 1.6 2943 1.6 up up correct
MCRB.US Seres Therapeutics Inc 20251201 0 17.5 18.86 17 17.34 76819 17.34 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20251201 0 95.82 97.26 95.82 96.28 64953 95.9794 up down incorrect
MDB.US MongoDB Inc 20251201 0 326.43 335.92 321.259 328.87 4997600 328.87 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251201 0 593.82 594.031 577.59 579.45 298100 579.45 down down correct
MDIA.US MediaCo Holding Inc 20251201 0 0.9346 1 0.92 0.975 73088 0.975 up down incorrect
MDLZ.US Mondelez International Inc 20251201 0 57.2 57.35 56.06 56.4 12849800 55.8855 down down correct
MDRR.US Medalist Diversified REIT Inc 20251201 0 13.26 13.26 13.26 13.26 346 13.1879
MDRX.US Allscripts Healthcare Solutions Inc 20251201 0 4.5 5 4.5 4.82 13983 4.82 up up correct
MDWD.US MediWound Ltd 20251201 0 17.7 17.925 17.1 17.21 67932 17.21 down down correct
MDXG.US MiMedx Group Inc 20251201 0 6.87 6.93 6.65 6.67 723800 6.67 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251201 0 3.68 3.68 3.54 3.56 80200 3.56 down down correct
MEDP.US Medpace Holdings Inc 20251201 0 588.81 596.51 586.58 587.98 279020 587.98 down up incorrect
MELI.US MercadoLibre Inc 20251201 0 2060 2084.8799 2035.39 2064.55 538712 2064.55 up up correct
MEOH.US Methanex Corporation 20251201 0 35.4 37.1 35.2701 36.28 542974 36.1078 up down incorrect
MERC.US Mercer International Inc 20251201 0 1.8 1.83 1.75 1.76 576014 1.76 down down correct
MESO.US Mesoblast Limited 20251201 0 17.2 17.65 16.85 17 236885 17 down down correct
METC.US Ramaco Resources Inc 20251201 0 15.245 15.9497 14.9 14.95 2486530 14.95 down down correct
MFH.US Mercurity Fintech Holding Inc 20251201 0 9.27 9.59 8.51 8.61 110799 8.61 down down correct
MFIN.US Medallion Financial Corp 20251201 0 9.84 10.07 9.725 10.05 40111 10.05 up up correct
MGEE.US MGE Energy Inc 20251201 0 81.47 82.315 79.95 80.13 176984 79.6678 down down correct
MGIC.US Magic Software Enterprises Ltd 20251201 0 24.19 24.805 23.895 24.48 74544 24.3418 up up correct
MGNI.US Magnite Inc 20251201 0 14.31 15.25 14.24 14.78 2723700 14.78 up up correct
MGNX.US MacroGenics Inc 20251201 0 1.51 1.51 1.43 1.46 454017 1.46 down down correct
MGPI.US MGP Ingredients Inc 20251201 0 22.78 23.21 22.7341 23.06 331814 23.06 up up correct
MGRC.US McGrath RentCorp 20251201 0 102.4 103.81 101.13 101.98 139932 101.5355 down down correct
MGTX.US MeiraGTx Holdings plc 20251201 0 8.1 8.28 7.8 7.84 435448 7.84 down down correct
MIDD.US The Middleby Corporation 20251201 0 117.19 120.785 116.573 118.17 1478270 118.17 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251201 0 4.86 4.99 4.5 4.72 166653 4.72 down up incorrect
MIND.US MIND Technology Inc 20251201 0 9.98 10.67 9.67 9.94 335234 9.94 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20251201 0 73.29 74.9599 68.6 70.01 930793 70.01 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251201 0 2.7 2.72 2.59 2.69 4554900 2.69 down down correct
MITK.US Mitek Systems Inc 20251201 0 8.76 9.14 8.76 8.97 968018 8.97 up down incorrect
MKSI.US MKS Instruments Inc 20251201 0 155.96 158.7 154 155.94 1001000 155.7896 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20251201 0 16.15 16.826 16.15 16.48 23100 16.48 up up correct
MKTX.US MarketAxess Holdings Inc 20251201 0 162.16 164.32 158.955 159.99 705660 159.2879 down down correct
MLAB.US Mesa Laboratories Inc 20251201 0 79.34 81.01 78.21 78.68 113847 78.5483 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251201 0 10.37 10.38 10.37 10.37 34201 10.37
MLACU.US Malacca Straits Acquisition Company Limited 20251201 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251201 0 9.32 9.53 9.23 9.39 2030860 9.39 up up correct
MLKN.US MillerKnoll Inc 20251201 0 15.75 16.02 15.665 15.75 667412 15.6082
MMLP.US Martin Midstream Partners L.P 20251201 0 2.58 2.6 2.55 2.6 10771 2.5953 up up correct
MMSI.US Merit Medical Systems Inc 20251201 0 86.49 87.47 86.16 86.39 528248 86.39 down down correct
MMYT.US MakeMyTrip Limited 20251201 0 71 72.915 70.9 72.51 661666 72.51 up up correct
MNDO.US MIND C.T.I. Ltd 20251201 0 1.19 1.2201 1.19 1.21 61744 1.21 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251201 0 142.875 151.13 141.2 149.91 1563500 149.91 up down incorrect
MNKD.US MannKind Corporation 20251201 0 5.35 5.47 5.31 5.43 2669500 5.43 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251201 0 12.42 12.5884 12.1901 12.26 1045210 12.26 down down correct
MNOV.US MediciNova Inc 20251201 0 1.45 1.457 1.41 1.41 52495 1.41 down down correct
MNPR.US Monopar Therapeutics Inc 20251201 0 84.88 87.965 82.27 83.06 101700 83.06 down down correct
MNRO.US Monro Inc 20251201 0 18.58 19.12 18.55 18.84 803371 18.3309 up up correct
MNSB.US MainStreet Bancshares Inc 20251201 0 19.54 20 19.54 19.58 52520 19.4943 up up correct
MNSBP.US MainStreet Bancshares Inc 20251201 0 24.51 24.9 24.51 24.58 1400 24.1149 up up correct
MNST.US Monster Beverage Corporation 20251201 0 75.31 76.279 75.1 75.95 6333750 75.95 up up correct
MNTK.US Montauk Renewables Inc 20251201 0 1.59 1.6802 1.59 1.61 101732 1.61 up up correct
MNTS.US Momentus Inc 20251201 0 0.66 0.688 0.6 0.6 31041 10.7143 down down correct
MNTSW.US Momentus Inc 20251201 0 0.0195 0.02 0.0195 0.0195 5300 0.0195
MOFG.US MidWestOne Financial Group Inc 20251201 0 38.83 39.85 38.83 39.74 380074 39.5119 up up correct
MOGO.US Mogo Inc 20251201 0 1.26 1.26 1.19 1.19 38455 1.19 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251201 0 4.2 4.2 3.99 4.02 2663 4.02 down down correct
MOMO.US Momo Inc 20251201 0 6.95 7.1 6.95 7.05 811093 7.05 up up correct
MORN.US Morningstar Inc 20251201 0 214.03 217.45 213.495 216.38 289462 215.8821 up up correct
MOTS.US Motus GI Holdings Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251201 0 10.2 10.6 8.5601 8.99 60368 8.99 down down correct
MPAA.US Motorcar Parts of America Inc 20251201 0 13.14 13.405 12.84 13.17 141875 13.17 up down incorrect
MPB.US Mid Penn Bancorp Inc 20251201 0 29.09 29.68 29.02 29.55 81040 29.3618 up up correct
MPWR.US Monolithic Power Systems Inc 20251201 0 908.72 937.69 894.39 928.35 544936 926.7825 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251201 0 4.76 4.83 4.715 4.735 2467600 4.735 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251201 0 0.88 0.98 0.875 0.875 7600 0.875 down down correct
MRAM.US Everspin Technologies Inc 20251201 0 8 8.07 7.87 7.89 99746 7.89 down down correct
MRBK.US Meridian Corporation 20251201 0 15.94 16.25 15.88 16.1 49334 15.9912 up up correct
MRCC.US Monroe Capital Corporation 20251201 0 6.45 6.46 6.25 6.43 75099 6.2519 down down correct
MRCY.US Mercury Systems Inc 20251201 0 69.05 69.5715 66.58 66.8 402134 66.8 down down correct
MREO.US Mereo BioPharma Group plc 20251201 0 1.86 1.86 1.76 1.84 2008210 1.84 down down correct
MRKR.US Marker Therapeutics Inc 20251201 0 1.26 1.26 1.15 1.18 204429 1.18 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251201 0 2.03 2.05 1.9701 2.02 36149 2.02 down up incorrect
MRNA.US Moderna Inc 20251201 0 25.05 25.251 24.13 24.16 9609000 24.16 down up incorrect
MRSN.US Mersana Therapeutics Inc 20251201 0 27.38 27.7 27.3177 27.43 64951 27.43 up up correct
MRTN.US Marten Transport Ltd 20251201 0 10.14 10.54 10.14 10.43 620523 10.3771 up up correct
MRUS.US Merus N.V 20251201 0 96.14 96.17 95.88 95.94 1510160 95.94 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251201 0 3.56 3.5739 3.315 3.38 1583980 3.38 down down correct
MRVL.US Marvell Technology Inc 20251201 0 89.135 92.74 88.3 91.1 18010000 91.0345 up up correct
MS.US PO 20251201 0 17.5 17.5899 17.48 17.49 64813 17.2296 down down correct
MSBI.US Midland States Bancorp Inc 20251201 0 16.17 16.85 16.17 16.56 195996 16.3315 up down incorrect
MSEX.US Middlesex Water Company 20251201 0 50.66 52.1 50.31 51.25 214784 50.9169 up up correct
MSFT.US Microsoft Corporation 20251201 0 488.435 489.86 484.647 486.74 22647500 485.6316 down down correct
MSGM.US Motorsport Games Inc 20251201 0 2.77 2.77 2.68 2.69 65700 2.69 down down correct
MSTR.US MicroStrategy Incorporated 20251201 0 168.26 172.18 155.61 171.42 42940200 171.42 up up correct
MTC.US Mmtec Inc 20251201 0 2.69 2.889 2.638 2.81 133600 2.81 up up correct
MTCH.US Match Group Inc 20251201 0 32.95 33.82 32.83 33.75 3329000 33.5524 up up correct
MTEX.US Mannatech Incorporated 20251201 0 9.21 9.325 9.21 9.325 1058 9.325 up up correct
MTLS.US Materialise NV 20251201 0 6.06 6.07 5.87 5.89 106172 5.89 down down correct
MTRX.US Matrix Service Company 20251201 0 11.52 11.66 11.26 11.45 225855 11.45 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251201 0 171.18 175.43 169.15 172.85 1018680 172.85 up down incorrect
MU.US Micron Technology Inc 20251201 0 232.29 242.36 231.5 240.46 18238200 240.3629 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251201 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251201 0 26.85 27.31 26.83 27.14 140175 26.9757 up up correct
MVIS.US MicroVision Inc 20251201 0 0.94 0.94 0.87 0.87 6272800 0.87 down down correct
MVST.US Microvast Holdings Inc 20251201 0 3.42 3.46 3.3312 3.4 3142750 3.4 down down correct
MVSTW.US Microvast Holdings Inc 20251201 0 0.22 0.22 0.1925 0.1977 47787 0.1977 down down correct
MXCT.US MaxCyte Inc. 20251201 0 1.73 1.745 1.62 1.63 301388 1.63 down down correct
MYFW.US First Western Financial Inc 20251201 0 24.05 24.05 23.79 23.87 19981 23.87 down down correct
MYGN.US Myriad Genetics Inc 20251201 0 7.54 7.54 7.0145 7.06 736153 7.06 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251201 0 1.1 1.15 1.0802 1.13 220922 1.13 up down incorrect
MYPS.US Playstudios Inc 20251201 0 0.6458 0.66 0.635 0.6351 263599 0.6351 down up incorrect
MYPSW.US MYPSW 20251201 0 0.013 0.015 0.012 0.012 23000 0.012 down up incorrect
MYRG.US MYR Group Inc 20251201 0 219.34 221.76 213.61 217.15 274800 217.15 down down correct
MYSZ.US My Size Inc 20251201 0 0.98 0.98 0.87 0.89 65300 0.89 down down correct
NAII.US Natural Alternatives International Inc 20251201 0 3.61 3.6561 3.5 3.5 8457 3.5 down up incorrect
NAOV.US NanoVibronix Inc 20251201 0 4.03 4.26 3.81 3.9 17341 3.9 down down correct
NATH.US Nathan's Famous Inc 20251201 0 91.43 93.64 91.43 91.71 44185 91.2549 up up correct
NATR.US Nature's Sunshine Products Inc 20251201 0 20.58 21.15 20.55 21.06 141900 21.06 up up correct
NAUT.US Nautilus Biotechnology Inc 20251201 0 2.24 2.24 1.84 1.98 479048 1.98 down up incorrect
NAVI.US Navient Corporation 20251201 0 12.28 12.515 12.11 12.35 759079 11.9634 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20251201 0 152.38 153.29 149.58 150.88 690836 150.88 down down correct
NBN.US Northeast Bank 20251201 0 88.08 91.13 87.93 90.68 58521 90.6725 up up correct
NBST.US Newbury Street Acquisition Corporation 20251201 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251201 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251201 0 40.86 41.78 40.8 41.54 217194 41.1802 up up correct
NBTX.US Nanobiotix S.A 20251201 0 21.1 21.625 20.2599 20.49 31179 20.49 down down correct
NCMI.US National CineMedia Inc 20251201 0 4.26 4.3 4.16 4.19 233768 4.19 down down correct
NCNA.US NuCana plc 20251201 0 4.16 4.16 3.97 4 39700 4 down down correct
NCNO.US nCino Inc 20251201 0 24.42 24.94 24.188 24.52 2149800 24.52 up up correct
NCSM.US NCS Multistage Holdings Inc 20251201 0 36.16 38.7 36.16 37.5 17152 37.5 up up correct
NCTY.US The9 Limited 20251201 0 6.95 7.04 6.6 6.76 17700 6.76 down down correct
NDAQ.US Nasdaq Inc 20251201 0 90.57 90.76 89.27 89.36 3371410 89.0928 down down correct
NDLS.US Noodles & Company 20251201 0 0.69 0.7829 0.67 0.72 162155 5.76 up up correct
NDRA.US ENDRA Life Sciences Inc 20251201 0 6 6 5.5 5.89 11500 5.89 down up incorrect
NDSN.US Nordson Corporation 20251201 0 235.22 238.02 234.535 235.03 401618 234.2146 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251201 0 21.08 21.62 21.03 21.42 45014 21.2319 up up correct
NEGG.US Newegg Commerce Inc 20251201 0 73.61 75.5 70.32 72.15 134600 72.15 down down correct
NEO.US NeoGenomics Inc 20251201 0 12 12.18 11.66 12.02 2139000 12.02 up up correct
NEOG.US Neogen Corporation 20251201 0 5.96 6.115 5.81 5.92 4710660 5.92 down down correct
NEON.US Neonode Inc 20251201 0 2.21 2.21 2.12 2.15 226900 2.15 down down correct
NEPH.US Nephros Inc 20251201 0 4.9 5.63 4.89 5.23 81359 5.23 up up correct
NERV.US Minerva Neurosciences Inc 20251201 0 4.12 4.175 3.71 3.8 82600 3.8 down down correct
NESR.US National Energy Services Reunited Corp 20251201 0 14 14.2 13.86 13.96 762800 13.96 down down correct
NEWT.US Newtek Business Services Corp 20251201 0 10.6 10.8299 10.5401 10.77 219370 10.6027 up up correct
NEXI.US NexImmune Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251201 0 6.1 6.16 5.945 5.97 2105000 5.97 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251201 0 10.6 11.03 10.6 10.98 161819 10.875 up up correct
NFE.US New Fortress Energy Inc 20251201 0 1.5 1.5 1.27 1.31 48636500 1.31 down down correct
NFLX.US Netflix Inc 20251201 0 106.51 109.335 106.31 109.13 24052900 109.13 up up correct
NHTC.US Natural Health Trends Corp 20251201 0 2.97 3.07 2.93 3 67800 2.9198 up up correct
NICE.US NICE Ltd 20251201 0 104.19 108.39 104.13 106.31 751059 106.31 up up correct
NICHX.US NICHX 20251201 0 26.76 26.76 26.76 26.76 0 26.158
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251201 0 3.49 3.72 3.45 3.5 11320 3.5 up down incorrect
NIU.US Niu Technologies 20251201 0 3.45 3.51 3.41 3.46 419198 3.46 up down incorrect
NKSH.US National Bankshares Inc 20251201 0 29.58 30.84 29.38 29.51 9038 29.51 down down correct
NKTR.US Nektar Therapeutics 20251201 0 64.01 64.31 59.95 61.11 477775 61.11 down down correct
NKTX.US Nkarta Inc 20251201 0 1.86 1.86 1.795 1.81 860437 1.81 down down correct
NMFC.US New Mountain Finance Corporation 20251201 0 9.67 9.71 9.61 9.62 427503 9.2987 down down correct
NMIH.US NMI Holdings Inc 20251201 0 37.99 38.54 37.96 38.53 434292 38.53 up up correct
NMRD.US Nemaura Medical Inc 20251201 0 0.0002 0.0002 0.0002 0.0002 3092 0.0002
NMRK.US Newmark Group Inc 20251201 0 17.03 17.489 16.95 17.25 1025020 17.25 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251201 0 0.7 0.7106 0.681 0.6811 31123 0.6811 down down correct
NNAVW.US NextNav Inc. Warrant 20251201 0 5.45 5.67 5.45 5.63 3684 5.63 up up correct
NNBR.US NN Inc 20251201 0 1.27 1.32 1.22 1.22 467916 1.22 down down correct
NNDM.US Nano Dimension Ltd 20251201 0 1.73 1.81 1.73 1.76 4293400 1.76 up up correct
NNOX.US Nano 20251201 0 4.36 4.3655 4 4.005 2213200 4.005 down down correct
NODK.US NI Holdings Inc 20251201 0 12.37 13.5 12.37 13.32 59182 13.32 up up correct
NOTV.US Inotiv Inc 20251201 0 0.9255 0.9255 0.8642 0.8812 271001 0.8812 down down correct
NOVT.US Novanta Inc 20251201 0 111.15 113.23 110.865 111.48 464257 111.48 up down incorrect
NPCE.US NeuroPace Inc 20251201 0 16.14 16.484 15.61 15.65 205441 15.65 down down correct
NRC.US National Research Corporation 20251201 0 16.99 17.055 16.5 16.79 76940 16.6472 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251201 0 14.92 15.75 14.88 15.41 1305390 15.41 up up correct
NRIM.US Northrim BanCorp Inc 20251201 0 24.47 25.38 24.4 24.97 168262 24.6609 up up correct
NRIX.US Nurix Therapeutics Inc 20251201 0 17.21 17.595 16.74 16.91 1916600 16.91 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251201 0 2.43 2.45 2.33 2.39 486665 2.39 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20251201 0 0.065 0.1164 0.065 0.1066 79935 0.1066 up down incorrect
NSIT.US Insight Enterprises Inc 20251201 0 85.64 88.19 85.5 86.58 408676 86.58 up up correct
NSPR.US InspireMD Inc 20251201 0 2 2.07 1.96 1.98 86300 1.98 down down correct
NSSC.US Napco Security Technologies Inc 20251201 0 39.91 39.91 37.64 37.81 585307 37.6871 down down correct
NSYS.US Nortech Systems Incorporated 20251201 0 6.76 6.95 6.76 6.8 11300 6.8 up up correct
NTAP.US NetApp Inc 20251201 0 110.04 112.56 109.58 112.27 2376240 111.7248 up up correct
NTCT.US NetScout Systems Inc 20251201 0 26.56 26.86 26.485 26.78 482347 26.78 up up correct
NTES.US NetEase Inc 20251201 0 142.65 146.67 142.59 144.95 1081200 144.3587 up down incorrect
NTGR.US NETGEAR Inc 20251201 0 26.06 26.335 25.72 25.83 281637 25.83 down up incorrect
NTIC.US Northern Technologies International Corporation 20251201 0 7.48 7.48 7.4 7.4 37190 7.3919 down down correct
NTLA.US Intellia Therapeutics Inc 20251201 0 8.81 8.89 8.395 8.42 4493040 8.42 down down correct
NTNX.US Nutanix Inc 20251201 0 47.09 47.89 46.74 47.19 6504740 47.19 up up correct
NTRA.US Natera Inc 20251201 0 239.64 240.175 233.67 234.25 823976 234.25 down down correct
NTRB.US Nutriband Inc. Common Stock 20251201 0 4.95 4.95 4.75 4.94 11676 4.94 down down correct
NTRBW.US Nutriband Inc. Warrant 20251201 0 1.4 1.4 1.4 1.4 0 1.4
NTRS.US Northern Trust Corporation 20251201 0 129.98 132.05 129.98 130.98 922700 129.4676 up up correct
NTRSO.US Northern Trust Corporation 20251201 0 19.56 19.581 19.52 19.57 48300 19.2762 up up correct
NTWK.US NetSol Technologies Inc 20251201 0 3.01 3.01 2.91 2.93 67914 2.93 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251201 0 107.63 108 103.63 106.42 1076960 106.42 down down correct
NUWE.US Nuwellis Inc 20251201 0 2.48 2.55 2.38 2.4 16900 2.4 down down correct
NVAX.US Novavax Inc 20251201 0 6.87 6.92 6.68 6.69 2692700 6.69 down down correct
NVCR.US NovoCure Limited 20251201 0 12.11 12.575 11.48 11.68 3120830 11.68 down down correct
NVDA.US NVIDIA Corporation 20251201 0 174.76 180.3 173.68 179.92 181564000 179.91 up up correct
NVEC.US NVE Corporation 20251201 0 63.26 64.42 62.88 63.65 48100 62.7069 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251201 0 304.95 308.84 301.11 305.81 181149 305.81 up up correct
NVNO.US enVVeno Medical Corp 20251201 0 0.384 0.419 0.38 0.398 15200 13.93 up up correct
NVOS.US Novo Integrated Sciences Inc 20251201 0 0.0002 0.0011 0.0002 0.0011 1705 0.0011 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20251201 0 8.43 8.755 8.27 8.3 13999600 8.3 down down correct
NVVE.US Nuvve Holding Corp 20251201 0 0.199 0.208 0.172 0.183 403728 7.32 down down correct
NVVEW.US Nuvve Holding Corp 20251201 0 0.017 0.019 0.0165 0.019 34939 0.019 up up correct
NWBI.US Northwest Bancshares Inc 20251201 0 11.86 12.12 11.86 12.04 641545 11.8608 up down incorrect
NWE.US NorthWestern Corporation 20251201 0 68.82 68.82 67.62 67.97 441411 67.3087 down down correct
NWFL.US Norwood Financial Corp 20251201 0 28.37 29.0087 28.24 28.46 35694 28.1372 up up correct
NWL.US Newell Brands Inc 20251201 0 3.55 3.94 3.55 3.81 10483900 3.7523 up up correct
NWPX.US Northwest Pipe Company 20251201 0 58.52 58.65 57.54 57.9 34402 57.9 down down correct
NWS.US News Corporation 20251201 0 29.38 29.59 28.95 28.98 574300 28.98 down down correct
NWSA.US News Corporation 20251201 0 25.6 25.855 25.39 25.52 2699310 25.52 down down correct
NXPI.US NXP Semiconductors N.V 20251201 0 191.67 200.19 191.29 199.49 3393800 198.603 up up correct
NXST.US Nexstar Media Group Inc 20251201 0 190.11 192.53 187.881 188.41 252788 186.9205 down down correct
NXTC.US NextCure Inc 20251201 0 14.02 14.02 12.68 13.41 36300 13.41 down down correct
NXTP.US Nextplay Technologies Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251201 0 4.87 5.01 4.53 4.98 119043 4.98 up up correct
OBLG.US Oblong Inc 20251201 0 2.1 2.12 1.99 2 44800 2 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251201 0 27.48 27.72 26.91 27.07 12000 26.7451 down down correct
OCC.US Optical Cable Corporation 20251201 0 8.1 8.32 7.83 7.83 37800 7.83 down up incorrect
OCCI.US OFS Credit Company Inc 20251201 0 4.97 5.01 4.87 4.9 260600 4.5481 down up incorrect
OCCIO.US OFS Credit Company Inc 20251201 0 24.914 25.004 24.9 24.95 1400 24.5693 up down incorrect
OCFC.US OceanFirst Financial Corp 20251201 0 18.67 19.185 18.67 19 321229 18.7973 up down incorrect
OCG.US Oriental Culture Holding LTD 20251201 0 2.71 2.71 2.45 2.45 61 524.0278 down down correct
OCGN.US Ocugen Inc 20251201 0 1.25 1.255 1.18 1.18 3198700 1.18 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251201 0 13.77 13.84 13.68 13.75 599229 13.3453 down down correct
OCUL.US Ocular Therapeutix Inc 20251201 0 12.06 12.06 11.605 11.71 2024710 11.71 down down correct
ODFL.US Old Dominion Freight Line Inc 20251201 0 136.39 143.27 136 139.67 2628400 139.1991 up up correct
ODP.US The ODP Corporation 20251201 0 27.97 28 27.96 27.97 668000 27.97
OESX.US Orion Energy Systems Inc 20251201 0 15.63 16.56 15.009 16.48 74906 16.48 up down incorrect
OFIX.US Orthofix Medical Inc 20251201 0 15.94 16.225 15.835 15.86 143877 15.86 down down correct
OFLX.US Omega Flex Inc 20251201 0 27.1 27.51 26.86 27.05 24500 26.7433 down down correct
OFS.US OFS Capital Corporation 20251201 0 4.78 4.97 4.69 4.95 247804 4.784 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251201 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251201 0 1.59 1.625 1.57 1.57 397700 1.57 down down correct
OKTA.US Okta Inc 20251201 0 79.98 81.165 79.2 80.64 4139060 80.64 up up correct
OLB.US The OLB Group Inc 20251201 0 1.05 1.12 1.05 1.05 22479 1.05
OLED.US Universal Display Corporation 20251201 0 116.77 119.205 116 118.25 696259 117.7981 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251201 0 122.58 123.69 120.14 121.65 846011 121.65 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251201 0 27.565 28.66 27.4 27.95 2409300 27.95 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251201 0 1.15 1.16 1.11 1.14 1168360 1.14 down down correct
OM.US Outset Medical Inc 20251201 0 4.49 4.52 4.2 4.22 301400 4.22 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251201 0 106.67 108 105.71 107.2 62858 107.2 up up correct
OMCL.US Omnicell Inc 20251201 0 36.31 36.495 35.65 36.12 237686 36.12 down down correct
OMER.US Omeros Corporation 20251201 0 9.83 10.41 9.5601 9.68 2561600 9.68 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20251201 0 2 2.025 1.88 1.9 848923 1.9 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20251201 0 0.1603 0.1603 0.1603 0.1603 3079 0.1603
ON.US ON Semiconductor Corporation 20251201 0 49.485 51.3299 49.2599 50.43 6257140 50.43 up up correct
ONB.US Old National Bancorp 20251201 0 21.51 21.98 21.51 21.89 2086400 21.6193 up up correct
ONCY.US Oncolytics Biotech Inc 20251201 0 1 1.0014 0.93 0.94 894200 0.94 down down correct
ONDS.US Ondas Holdings Inc 20251201 0 7.88 8.07 7.47 7.58 50596600 7.58 down down correct
ONEW.US OneWater Marine Inc 20251201 0 11.92 12.225 11.24 11.29 162905 11.29 down down correct
OPBK.US OP Bancorp 20251201 0 13.28 13.545 13.23 13.46 28940 13.3484 up down incorrect
OPCH.US Option Care Health Inc 20251201 0 30.89 31.26 30.805 30.94 1387740 30.94 up down incorrect
OPEN.US Opendoor Technologies Inc 20251201 0 7.52 7.525 7.09 7.14 91070100 7.14 down down correct
OPGN.US OpGen Inc 20251201 0 7.5 8.5 7.25 8.15 14701 8.15 up up correct
OPHC.US OptimumBank Holdings Inc 20251201 0 4.18 4.18 4.13 4.16 17200 4.16 down down correct
OPINL.US Office Properties Income Trust 20251201 0 2.16 2.284 2.16 2.284 4000 2.284 up down incorrect
OPK.US OPKO Health Inc 20251201 0 1.34 1.35 1.3 1.32 2704820 1.32 down up incorrect
OPRA.US Opera Limited 20251201 0 13.625 13.66 13.19 13.21 670149 12.8496 down down correct
OPRT.US Oportun Financial Corporation 20251201 0 5.07 5.21 4.88 5.12 313356 5.12 up up correct
OPRX.US OptimizeRx Corporation 20251201 0 15.23 15.23 14.28 14.34 322900 14.34 down down correct
ORGN.US Origin Materials Inc 20251201 0 0.4752 0.477 0.4453 0.4453 567680 0.4453 down down correct
ORGNW.US Origin Materials Inc Warrant 20251201 0 0.012 0.0131 0.012 0.012 144612 0.012
ORGO.US Organogenesis Holdings Inc 20251201 0 5.18 5.21 5.035 5.08 1323380 5.08 down down correct
ORGS.US Orgenesis Inc 20251201 0 0.2 0.75 0.2 0.75 570 0.75 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20251201 0 11.65 11.78 11.045 11.15 1138770 11.15 down down correct
ORLY.US O'Reilly Automotive Inc 20251201 0 101.31 102.46 100.84 101.24 4590400 101.24 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251201 0 2.8 2.8 2.6788 2.75 119918 2.5637 down down correct
ORRF.US Orrstown Financial Services Inc 20251201 0 35.49 36.44 35.49 36.29 349350 36.0129 up up correct
OSBC.US Old Second Bancorp Inc 20251201 0 18.75 19.13 18.75 19.02 296770 18.9534 up down incorrect
OSIS.US OSI Systems Inc 20251201 0 268.94 274.7 266.19 268.39 278731 268.39 down down correct
OSPN.US OneSpan Inc 20251201 0 12.08 12.3 12.05 12.19 484131 12.19 up down incorrect
OSS.US One Stop Systems Inc 20251201 0 6 6 5.78 5.92 445379 5.92 down up incorrect
OSUR.US OraSure Technologies Inc 20251201 0 2.37 2.46 2.36 2.41 541384 2.41 up up correct
OSW.US OneSpaWorld Holdings Limited 20251201 0 20.25 20.62 19.9 20.04 444249 20.04 down down correct
OTEX.US Open Text Corporation 20251201 0 33.55 34.1 33.22 33.73 901700 33.0989 up up correct
OTLK.US Outlook Therapeutics Inc 20251201 0 1.78 1.88 1.75 1.86 1481250 1.86 up up correct
OTLY.US Oatly Group AB 20251201 0 12 12.188 11.8437 12 41555 12
OTTR.US Otter Tail Corporation 20251201 0 81.84 82.415 80.8737 81.11 220307 80.5711 down down correct
OVBC.US Ohio Valley Banc Corp 20251201 0 38.44 39.98 36.75 38.8 8686 38.5847 up up correct
OVID.US Ovid Therapeutics Inc 20251201 0 1.74 1.8199 1.67 1.8 3215160 1.8 up up correct
OVLY.US Oak Valley Bancorp 20251201 0 28.09 28.1 27.92 27.98 4978 27.6516 down down correct
OWSCX.US OWSCX 20251201 0 19.52 19.52 19.52 19.52 0 19.0721
OXBR.US Oxbridge Re Holdings Limited 20251201 0 1.33 1.415 1.32 1.32 1652 1.32 down down correct
OXLC.US Oxford Lane Capital Corp 20251201 0 14.99 15.1 14.71 15.04 1275500 13.684 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251201 0 23.95 24.04 23.85 24.04 5200 23.6201 up up correct
OXLCP.US Oxford Lane Capital Corp 20251201 0 24.568 24.568 24.568 24.568 1300 24.1815
OXSQ.US Oxford Square Capital Corp 20251201 0 1.85 1.86 1.83 1.84 1089520 1.7408 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251201 0 23.71 23.732 23.71 23.732 1200 23.3958 up up correct
OZK.US Bank OZK 20251201 0 45.6 46.56 45.6 46.43 980773 45.9849 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251201 0 16.37 16.56 16.37 16.51 20100 16.2251 up up correct
PAA.US Plains All American Pipeline L.P 20251201 0 17.41 17.54 17.34 17.49 2128680 17.1191 up up correct
PAAS.US Pan American Silver Corp 20251201 0 46.57 46.6 44.87 46.08 9831200 45.9593 down down correct
PACB.US Pacific Biosciences of California Inc 20251201 0 2.232 2.2966 2.2 2.23 7033570 2.23 down down correct
PAGP.US Plains GP Holdings L.P 20251201 0 18.53 18.695 18.5 18.66 1368500 18.2858 up up correct
PAHC.US Phibro Animal Health Corporation 20251201 0 41.77 42.25 40.5801 40.76 414299 40.6664 down up incorrect
PALI.US Palisade Bio Inc 20251201 0 2.07 2.07 1.85 1.87 4578400 1.87 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251201 0 6.92 7.19 6.91 7.06 339996 7.0219 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251201 0 189.54 189.87 185.62 187.73 6688720 187.73 down down correct
PASG.US Passage Bio Inc 20251201 0 8.59 9.03 8.04 8.22 13900 8.22 down down correct
PATK.US Patrick Industries Inc 20251201 0 106.82 108.5 104.86 106.83 179500 106.4631 up up correct
PAVM.US PAVmed Inc 20251201 0 0.387 0.387 0.353 0.353 5993 10.59 down down correct
PAX.US Patria Investments Limited 20251201 0 14.92 15.19 14.88 15.06 661600 14.8986 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251201 0 5.69 5.84 5.67 5.72 3401390 5.72 up up correct
PAYS.US PaySign Inc 20251201 0 5.17 5.18 5 5.01 348520 5.01 down down correct
PAYX.US Paychex Inc 20251201 0 110.83 111.77 110.23 110.54 5004410 109.4024 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251201 0 21.67 21.67 21.2 21.4 6570 21.4 down down correct
PBFS.US Pioneer Bancorp Inc 20251201 0 13.26 13.41 13.26 13.32 6461 13.32 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20251201 0 14.15 14.75 14.1299 14.2468 5048 14.1474 up up correct
PBLA.US Panbela Therapeutics Inc 20251201 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251201 0 4.9 4.99 4.9 4.96 315611 4.96 up down incorrect
PCAR.US PACCAR Inc 20251201 0 103.98 105.77 103.72 103.97 3446800 102.3979 down down correct
PCB.US PCB Bancorp 20251201 0 21.56 21.94 21.56 21.83 10900 21.6202 up up correct
PCH.US PotlatchDeltic Corporation 20251201 0 39.87 40.27 38.99 39.08 552400 38.6434 down down correct
PCRX.US Pacira BioSciences Inc 20251201 0 23.49 24.18 23.285 23.7 697742 23.7 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251201 0 0.254 0.27 0.246 0.267 24924 6.675 up up correct
PCT.US PureCycle Technologies Inc 20251201 0 8.5 8.65 8.2901 8.34 3288860 8.34 down down correct
PCTTU.US PureCycle Technologies Inc 20251201 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251201 0 1.1 1.1 0.96 0.985 4284 0.985 down down correct
PCTY.US Paylocity Holding Corporation 20251201 0 146.85 149.02 146.46 146.81 434208 146.81 down down correct
PCVX.US Vaxcyte Inc 20251201 0 44.98 46.96 44.5 45.52 3019270 45.52 up up correct
PCYO.US Pure Cycle Corporation 20251201 0 11.25 11.31 11.15 11.18 30750 11.18 down down correct
PDD.US Pinduoduo Inc 20251201 0 116.41 119.51 116.15 118.27 7355600 118.27 up up correct
PDEX.US Pro 20251201 0 36.44 38.15 36.44 37.47 19027 37.47 up up correct
PDFS.US PDF Solutions Inc 20251201 0 26.68 27.22 26.68 26.91 206541 26.91 up up correct
PDLB.US PDL Community Bancorp 20251201 0 15.88 15.9399 15.59 15.65 32283 15.65 down down correct
PDSB.US PDS Biotechnology Corporation 20251201 0 0.77 0.7757 0.703 0.7177 484608 0.7177 down down correct
PDSKX.US PDSKX 20251201 0 27.36 27.36 27.36 27.36 0 27.1071
PDSRX.US PDSRX 20251201 0 27.14 27.14 27.14 27.14 0 26.8891
PDSYX.US PDSYX 20251201 0 27.74 27.74 27.74 27.74 0 27.4872
PEB.US PH 20251201 0 17.12 17.3103 17.04 17.25 10093 16.909 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251201 0 32.94 33.515 32.4 32.54 19539 32.0129 down down correct
PEBO.US Peoples Bancorp Inc 20251201 0 29.43 29.98 29.43 29.85 114491 29.4737 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251201 0 35.3 35.425 35.17 35.24 444410 34.9232 down down correct
PEGA.US Pegasystems Inc 20251201 0 54.6 54.9644 53.81 54.85 992612 54.8224 up up correct
PENN.US Penn National Gaming Inc 20251201 0 14.65 15.07 14.64 14.84 2644980 14.84 up up correct
PEP.US PepsiCo Inc 20251201 0 148.63 149.82 148.51 149.51 7623300 146.7507 up up correct
PERI.US Perion Network Ltd 20251201 0 10.07 10.3 10.05 10.13 256324 10.13 up up correct
PESI.US Perma 20251201 0 12.31 12.75 12.14 12.35 116116 12.35 up up correct
PETS.US PetMed Express Inc 20251201 0 1.76 1.785 1.69 1.74 112847 1.74 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251201 0 1.13 1.2 1.12 1.2 28258 1.2 up up correct
PETZ.US TDH Holdings Inc 20251201 0 1.02 1.0299 1.02 1.0299 743 1.0299 up up correct
PFALX.US PFALX 20251201 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251201 0 93.71 96.26 92.42 95.95 125500 95.1513 up up correct
PFFLX.US PFFLX 20251201 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251201 0 84.52 85.46 84.37 84.45 974209 83.6588 down down correct
PFIS.US Peoples Financial Services Corp 20251201 0 48.22 49.567 48.22 49.37 19962 48.8212 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251201 0 7.2 7.2 7.2 7.2 0 6.9484
PFLT.US PennantPark Floating Rate Capital Ltd 20251201 0 9.19 9.23 9.08 9.1 1108800 8.8001 down up incorrect
PFX.US Phenixfin Corporation 20251201 0 42.7 42.75 42.7 42.75 2055 42.75 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251201 0 23.45 23.45 23.35 23.408 2300 23.0858 down down correct
PGC.US Peapack 20251201 0 26.65 27.38 26.365 27.15 82703 27.1104 up up correct
PGEN.US Precigen Inc 20251201 0 3.86 3.86 3.57 3.61 3151300 3.61 down down correct
PGNY.US Progyny Inc 20251201 0 26.5 26.65 25.11 25.27 1643500 25.27 down down correct
PHAR.US Pharming Group NV 20251201 0 16.62 17.145 16.17 16.23 22075 16.23 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251201 0 15.335 15.61 14.846 14.94 1130140 14.94 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251201 0 1.23 1.3 1.22 1.25 141786 1.25 up up correct
PHUN.US Phunware Inc 20251201 0 2.03 2.05 2 2.025 102300 2.025 down down correct
PHVS.US Pharvaris N.V 20251201 0 28.5 28.63 25.98 26 367519 26 down down correct
PI.US Impinj Inc 20251201 0 167.07 169.91 162.33 162.52 693500 162.52 down down correct
PIIVX.US PIIVX 20251201 0 43.78 43.78 43.78 43.78 0 43.78
PKBK.US Parke Bancorp Inc 20251201 0 22.75 23.42 22.75 23.42 16710 23.2516 up down incorrect
PKOH.US Park 20251201 0 21.13 21.3752 20.51 20.64 31220 20.5369 down up incorrect
PLAB.US Photronics Inc 20251201 0 22.65 22.93 22.3 22.44 623871 22.44 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251201 0 17.24 17.81 17 17.53 1575550 17.53 up up correct
PLBC.US Plumas Bancorp 20251201 0 43.04 43.77 43.04 43.59 11300 43.315 up up correct
PLBY.US PLBY Group Inc 20251201 0 1.9 1.905 1.78 1.84 514585 1.84 down down correct
PLCE.US The Children's Place Inc 20251201 0 7.74 7.9021 7.45 7.48 304053 7.48 down down correct
PLMR.US Palomar Holdings Inc 20251201 0 123.28 124.655 121.56 122.41 196900 122.41 down down correct
PLPC.US Preformed Line Products Company 20251201 0 201.3 207.2 200.62 204.3 52388 204.0976 up up correct
PLRX.US Pliant Therapeutics Inc 20251201 0 1.59 1.6 1.515 1.53 640306 1.53 down down correct
PLSE.US Pulse Biosciences Inc 20251201 0 13.5 13.7729 13.14 13.25 144020 13.25 down down correct
PLTK.US Playtika Holding Corp 20251201 0 4.05 4.26 4 4.24 1579200 4.1358 up up correct
PLUG.US Plug Power Inc 20251201 0 1.955 2 1.89 1.92 80984200 1.92 down down correct
PLUS.US ePlus inc 20251201 0 89.24 90.3434 86.755 87.67 200389 87.3918 down down correct
PLXS.US Plexus Corp 20251201 0 141.77 143.375 141.26 142.43 135178 142.43 up up correct
PMAAX.US PMAAX 20251201 0 10.14 10.14 10.14 10.14 0 10.0396
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251201 0 0.73 0.82 0.7138 0.7499 359197 0.7499 up up correct
PMFLX.US PMFLX 20251201 0 10.14 10.14 10.14 10.14 0 10.0276
PMT.US PC 20251201 0 18.82 18.82 18.7075 18.76 44894 18.3537 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251201 0 13.38 13.49 13.03 13.4 35231 13.4 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251201 0 1.33 1.3499 1.29 1.29 277806 1.29 down down correct
PNBK.US Patriot National Bancorp Inc 20251201 0 1.41 1.41 1.26 1.3 161300 1.3 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251201 0 91.47 93.98 91.47 93.26 870429 92.7969 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251201 0 25.13 25.7099 25.125 25.2806 14728 25.2806 up up correct
PNNT.US PennantPark Investment Corporation 20251201 0 6.01 6.07 5.88 5.88 1118300 5.6359 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251201 0 182.77 186.857 174.67 181.43 79878 181.43 down down correct
PNTG.US The Pennant Group Inc 20251201 0 27.71 29.24 27.64 28.4 473564 28.4 up up correct
POAI.US Predictive Oncology Inc 20251201 0 6 6.175 5.45 5.45 14222 5.45 down down correct
PODD.US Insulet Corporation 20251201 0 324.83 325 310.18 310.83 878707 310.83 down down correct
POLA.US Polar Power Inc 20251201 0 2.3 2.3 2.2 2.25 15597 2.25 down down correct
POOL.US Pool Corporation 20251201 0 240.51 248.395 240.31 243.37 594698 243.37 up down incorrect
POW.US Powered Brands 20251201 0 20.75 20.75 19.605 19.605 11400 19.5675 down down correct
POWI.US Power Integrations Inc 20251201 0 33.09 34.41 32.81 33.69 851100 33.5405 up up correct
POWL.US Powell Industries Inc 20251201 0 312.2 323.06 307 319.585 166928 319.4314 up up correct
POWW.US AMMO Inc 20251201 0 1.82 1.8477 1.8 1.81 238474 1.81 down up incorrect
POWWP.US AMMO Inc 20251201 0 24.17 24.6 24.08 24.3 7800 23.7616 up down incorrect
PPBT.US Purple Biotech Ltd 20251201 0 0.801 0.89 0.795 0.874 46180 8.74 up up correct
PPC.US Pilgrim's Pride Corporation 20251201 0 38.02 39.1 37.76 38.93 1311860 38.93 up up correct
PPIH.US Perma 20251201 0 25.22 25.36 24.71 24.89 31149 24.89 down down correct
PPSI.US Pioneer Power Solutions Inc 20251201 0 3.71 3.95 3.69 3.71 97672 3.71
PPTA.US Midas Gold Corp. 20251201 0 26 26.1 25.13 25.28 1668000 25.28 down down correct
PRAA.US PRA Group Inc 20251201 0 15.98 16.339 15.7 16.29 296272 16.29 up up correct
PRAX.US Praxis Precision Medicines Inc 20251201 0 193.44 195.58 183.165 184.56 1267100 184.56 down down correct
PRCH.US Porch Group Inc 20251201 0 9.42 9.66 9.295 9.33 1138720 9.33 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251201 0 31.07 31.3 30.12 30.41 1185200 30.41 down down correct
PRDO.US Perdoceo Education Corporation 20251201 0 27.75 28.39 27.57 27.83 841800 27.7048 up up correct
PRFX.US PainReform Ltd 20251201 0 0.9261 0.9532 0.9261 0.9379 2864 4.6895 up down incorrect
PRGS.US Progress Software Corporation 20251201 0 41.23 42.59 41.185 41.95 609821 41.95 up down incorrect
PRIM.US Primoris Services Corporation 20251201 0 123.22 124.27 120.06 123.46 471692 123.3806 up down incorrect
PRIVX.US Sharespost 100 Fund 20251201 0 42.97 42.97 42.97 42.97 0 42.97
PRLD.US Prelude Therapeutics Incorporated 20251201 0 1.67 1.67 1.51 1.55 252208 1.55 down down correct
PRLVX.US PRLVX 20251201 0 42.14 42.14 42.14 42.14 0 42.14
PROF.US Profound Medical Corp 20251201 0 6.42 6.58 6.25 6.42 22904 6.42
PROV.US Provident Financial Holdings Inc 20251201 0 15.572 15.608 15.22 15.3 5386 15.1685 down up incorrect
PRPH.US ProPhase Labs Inc 20251201 0 0.2192 0.22 0.164 0.1932 2326300 1.932 down up incorrect
PRPL.US Purple Innovation Inc 20251201 0 0.8 0.84 0.7729 0.7851 297867 0.7851 down up incorrect
PRPO.US Precipio Inc 20251201 0 24.28 24.4357 22.5 22.57 24209 22.57 down down correct
PRQR.US ProQR Therapeutics N.V 20251201 0 2.3 2.36 2.12 2.12 274344 2.12 down down correct
PRTA.US Prothena Corporation plc 20251201 0 10.98 11.13 10.215 10.27 648494 10.27 down down correct
PRTC.US PureTech Health plc 20251201 0 16.4227 16.79 16.4227 16.79 967 16.79 up up correct
PRTH.US Priority Technology Holdings Inc 20251201 0 5.85 5.99 5.785 5.96 470744 5.96 up up correct
PRTS.US CarParts.com Inc 20251201 0 0.534 0.5378 0.5153 0.5154 387454 0.5154 down down correct
PRVA.US Privia Health Group Inc 20251201 0 24.32 24.36 23.935 24.1 638330 24.1 down down correct
PSA.US PQ 20251201 0 15.99 16.06 15.99 16.06 9948 15.8129 up up correct
PSEC.US Prospect Capital Corporation 20251201 0 2.63 2.66 2.6 2.6 3483818 2.4738 down down correct
PSHG.US Performance Shipping Inc 20251201 0 2.25 2.44 2.24 2.39 617900 2.39 up up correct
PSMT.US PriceSmart Inc 20251201 0 122.7 124.18 122.55 122.85 218514 122.2976 up up correct
PSNL.US Personalis Inc 20251201 0 10.1 10.18 9.34 9.68 1848260 9.68 down down correct
PSTV.US Plus Therapeutics Inc 20251201 0 0.61 0.61 0.55 0.58 5076400 0.58 down down correct
PT.US Pintec Technology Holdings Limited 20251201 0 0.95 1.03 0.95 0.97 42100 0.97 up up correct
PTC.US PTC Inc 20251201 0 173.57 177.38 173.14 174.88 808852 174.88 up up correct
PTCT.US PTC Therapeutics Inc 20251201 0 83.19 84.06 78.89 79.2 2854150 79.2 down down correct
PTEN.US Patterson 20251201 0 5.72 5.96 5.69 5.87 7625200 5.801 up up correct
PTGX.US Protagonist Therapeutics Inc 20251201 0 89.61 89.85 85 85.64 832597 85.64 down down correct
PTIX.US Protagenic Therapeutics Inc 20251201 0 2 2.0388 1.838 1.95 151757 1.95 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251201 0 0.0263 0.0263 0.0257 0.0263 6861 0.0263
PTLO.US Portillo's Inc. Class A Common Stock 20251201 0 5.18 5.18 5.06 5.08 1257280 5.08 down down correct
PTON.US Peloton Interactive Inc 20251201 0 6.58 6.835 6.5774 6.66 7149310 6.66 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20251201 0 0.012 0.013 0.012 0.013 100300 0.013 up down incorrect
PUBM.US PubMatic Inc 20251201 0 8.84 9.12 8.72 9.03 592552 9.03 up up correct
PUCK.US Goal Acquisitions Corp 20251201 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251201 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251201 0 4.36 4.6669 4.36 4.57 8531 4.57 up up correct
PWP.US Perella Weinberg Partners 20251201 0 17.93 18.21 17.74 17.91 432258 17.8516 down down correct
PXLW.US Pixelworks Inc 20251201 0 6.77 6.96 6.56 6.66 107200 6.66 down down correct
PXS.US Pyxis Tankers Inc 20251201 0 3.07 3.08 2.94 2.94 25563 2.94 down down correct
PYPD.US PolyPid Ltd 20251201 0 4 4.047 3.78 3.88 128800 3.88 down down correct
PYPL.US PayPal Holdings Inc 20251201 0 62.05 63.21 61.83 62.58 10524500 62.3911 up up correct
PYXS.US Pyxis Oncology Inc. 20251201 0 5.1 5.13 4.385 4.39 1015820 4.39 down down correct
PZZA.US Papa John's International Inc 20251201 0 41.5 41.96 41 41.59 550325 41.0383 up down incorrect
QCOM.US QUALCOMM Incorporated 20251201 0 165.91 169.03 165.5 168.04 6818300 166.1192 up up correct
QCRH.US QCR Holdings Inc 20251201 0 80.7 83.22 80.7 83.01 98565 82.9517 up up correct
QDEL.US Quidel Corporation 20251201 0 26.98 27.345 26.25 26.48 743946 26.48 down down correct
QFIN.US 360 DigiTech Inc 20251201 0 19.45 19.9055 19.18 19.74 1899310 19.74 up up correct
QH.US Quhuo Limited 20251201 0 0.97 1.13 0.97 0.99 256800 0.99 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251201 0 2.42 2.42 2.38 2.4 143600 2.4 down down correct
QLGN.US Qualigen Therapeutics Inc 20251201 0 2.52 2.57 2.31 2.35 89947 2.35 down down correct
QLYS.US Qualys Inc 20251201 0 141.4 144.67 140.6 143.16 344370 143.16 up up correct
QMCO.US Quantum Corporation 20251201 0 7.52 7.75 7.43 7.54 258700 7.54 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251201 0 20.7 21.88 19.36 19.36 39200 19.36 down down correct
QNST.US QuinStreet Inc 20251201 0 13.75 14.115 13.75 13.94 380814 13.94 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251201 0 27.97 28.12 27.87 27.98 55300 27.4202 up up correct
QRHC.US Quest Resource Holding Corporation 20251201 0 1.86 1.865 1.805 1.83 47014 1.83 down down correct
QRVO.US Qorvo Inc 20251201 0 85.47 86.63 85.03 85.75 1529710 85.75 up up correct
QSI.US Quantum 20251201 0 1.36 1.36 1.28 1.29 3490400 1.29 down down correct
QSIAW.US Quantum 20251201 0 0.3198 0.3198 0.25 0.28 5338 0.28 down down correct
QTRX.US Quanterix Corporation 20251201 0 7.23 7.32 6.7 6.97 1016350 6.97 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251201 0 11.32 11.36 10.92 10.95 13943500 10.95 down down correct
QUIK.US QuickLogic Corporation 20251201 0 6.18 6.2527 6 6.06 96622 6.06 down down correct
QURE.US uniQure N.V 20251201 0 26.54 26.95 26.13 26.57 1332470 26.57 up down incorrect
RAIL.US FreightCar America Inc 20251201 0 8 8.27 8 8.15 95662 8.15 up up correct
RAIN.US Rain Therapeutics Inc 20251201 0 5.65 5.69 5.44 5.44 12500 5.44 down down correct
RAND.US Rand Capital Corporation 20251201 0 13.85 13.94 13.632 13.9243 6516 13.2281 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251201 0 1.55 1.569 1.44 1.48 2226600 1.48 down down correct
RAPT.US RAPT Therapeutics Inc 20251201 0 33.56 33.56 31.44 31.51 219600 31.51 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251201 0 34.315 34.37 33.185 33.37 1042680 33.37 down down correct
RAVE.US RAVE Restaurant Group Inc 20251201 0 3.18 3.18 2.86 2.86 42729 2.86 down down correct
RBB.US RBB Bancorp 20251201 0 19.72 20.3825 19.72 20.31 49804 20.1517 up up correct
RBBN.US Ribbon Communications Inc 20251201 0 2.82 2.87 2.8 2.8 474100 2.8 down down correct
RBCAA.US Republic Bancorp Inc 20251201 0 67.4429 69.255 67.4429 68.96 13113 68.5445 up up correct
RBCN.US Rubicon Technology Inc 20251201 0 2.94 2.94 2.94 2.94 0 2.94
RBKB.US Rhinebeck Bancorp Inc 20251201 0 10.9815 11.12 10.9815 11.03 2669 11.03 up up correct
RCAT.US Red Cat Holdings Inc 20251201 0 7.13 7.25 6.88 6.97 5579200 6.97 down down correct
RCEL.US AVITA Medical Inc 20251201 0 3.7 3.79 3.56 3.59 324900 3.59 down down correct
RCILX.US RCILX 20251201 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251201 0 3.34 3.369 3.11 3.16 2109140 3.16 down down correct
RCKY.US Rocky Brands Inc 20251201 0 30.06 30.74 29.35 30.04 47035 29.937 down down correct
RCMT.US RCM Technologies Inc 20251201 0 19.35 19.88 19.095 19.43 72243 19.43 up up correct
RCON.US Recon Technology Ltd 20251201 0 1.32 1.46 1.28 1.41 3399 1.41 up up correct
RDCM.US RADCOM Ltd 20251201 0 12.92 13.1 12.9 12.94 83700 12.94 up up correct
RDHL.US RedHill Biopharma Ltd 20251201 0 1.2 1.25 1.2 1.24 120490 1.24 up down incorrect
RDI.US Reading International Inc 20251201 0 1.29 1.305 1.26 1.29 8192 1.29
RDIB.US Reading International Inc 20251201 0 11.5 11.55 11.46 11.46 2200 11.46 down down correct
RDNT.US RadNet Inc 20251201 0 82.25 82.68 79.92 80.01 899879 80.01 down down correct
RDVT.US Red Violet Inc 20251201 0 54 54.915 53.13 54.22 66598 54.22 up up correct
RDWR.US Radware Ltd 20251201 0 22.81 23.085 22.61 22.67 125907 22.67 down down correct
REAL.US The RealReal Inc 20251201 0 14.37 14.5 13.84 14.13 2230620 14.13 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251201 0 3.915 3.95 3.8401 3.87 883299 3.87 down down correct
REE.US REE Automotive Ltd. 20251201 0 0.89 0.9 0.82 0.83 70639 0.83 down down correct
REED.US Reed's Inc 20251201 0 6.39 6.39 5.97 6.32 2000 6.32 down down correct
REFR.US Research Frontiers Incorporated 20251201 0 1.7511 1.92 1.7501 1.78 16896 1.78 up up correct
REG.US Regency Centers Corporation 20251201 0 70.73 71.32 70.7 70.84 882589 70.0507 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251201 0 775.6 779.92 748.15 750.11 992000 749.2088 down down correct
REKR.US Rekor Systems Inc 20251201 0 1.74 1.76 1.66 1.7 3467400 1.7 down down correct
RELI.US Reliance Global Group Inc 20251201 0 0.6481 0.6999 0.6395 0.664 672082 0.664 up up correct
RELIW.US Reliance Global Group Inc 20251201 0 0.035 0.035 0.035 0.035 5201 0.035
RELL.US Richardson Electronics Ltd 20251201 0 10.22 10.5 10.1593 10.31 48219 10.2529 up up correct
RELY.US Remitly Global Inc. Common Stock 20251201 0 13.35 13.51 13.1618 13.23 2681660 13.23 down down correct
REPL.US Replimune Group Inc 20251201 0 10 10.09 9.695 9.71 1370240 9.71 down down correct
RETO.US ReTo Eco 20251201 0 2.9 2.9999 2.83 2.83 3381 2.83 down up incorrect
REYN.US Reynolds Consumer Products Inc 20251201 0 24.81 24.95 24.45 24.61 891800 24.3671 down up incorrect
RFIL.US RF Industries Ltd 20251201 0 6.22 6.3305 5.8601 6.02 77450 6.02 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251201 0 11.51 12.25 10.5 11.95 131200 11.95 up up correct
RGCO.US RGC Resources Inc 20251201 0 22.345 22.4488 21.98 22.27 6953 22.051 down down correct
RGEN.US Repligen Corporation 20251201 0 168.57 171.01 165.84 166.35 976077 166.35 down down correct
RGLD.US Royal Gold Inc 20251201 0 204.41 205.69 199.33 201.25 707348 200.82 down down correct
RGNX.US REGENXBIO Inc 20251201 0 13 13.24 12.42 12.6 523633 12.6 down down correct
RGP.US Resources Connection Inc 20251201 0 4.83 4.89 4.74 4.81 247400 4.7234 down down correct
RIBT.US RiceBran Technologies 20251201 0 0.0001 0.0002 0.0001 0.0001 18232 0.0001
RICK.US RCI Hospitality Holdings Inc 20251201 0 24.59 25.47 23.71 24.1 212600 24.0386 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251201 0 50.02 50.27 46.8 47.26 587606 47.26 down up incorrect
RILY.US B. Riley Financial Inc 20251201 0 4.25 4.25 3.985 4.01 658099 4.01 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251201 0 24.24 24.25 24.02 24.082 4645 23.7491 down down correct
RILYN.US B. Riley Financial Inc 20251201 0 19.363 19.9 19.345 19.75 10500 19.4084 up up correct
RILYP.US B. Riley Financial Inc 20251201 0 4.27 4.47 4.27 4.27 6700 4.27
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251201 0 11.53 12.23 11.53 12.12 13200 11.8508 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251201 0 9.99 9.99 9.69 9.694 13526 9.4831 down down correct
RIOT.US Riot Blockchain Inc 20251201 0 15.24 15.809 14.88 15.48 19149400 15.48 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251201 0 16.55 17.79 16.512 17.16 43381000 17.16 up up correct
RKDA.US Arcadia Biosciences Inc 20251201 0 3.58 3.72 3.484 3.7 9200 3.7 up up correct
RKLB.US Rocket Lab USA Inc. 20251201 0 41.15 41.3 39.98 40.37 13260600 40.37 down down correct
RLAY.US Relay Therapeutics Inc 20251201 0 7.77 7.81 7.39 7.4 1092390 7.4 down up incorrect
RLMD.US Relmada Therapeutics Inc 20251201 0 4.5 4.5 3.95 4.42 901238 4.42 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20251201 0 0.651 0.6633 0.6382 0.6478 8837 5.1824 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251201 0 13.88 14 13.655 13.66 11400 13.3712 down up incorrect
RMBS.US Rambus Inc 20251201 0 93.41 95.22 92.0302 94.19 989890 94.19 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251201 0 1.64 1.7385 1.64 1.7 16012 1.7 up up correct
RMNI.US Rimini Street Inc 20251201 0 3.85 3.885 3.74 3.8 212394 3.8 down down correct
RMR.US The RMR Group Inc 20251201 0 15.16 15.51 15.15 15.23 143962 14.803 up up correct
RMTI.US Rockwell Medical Inc 20251201 0 1.03 1.03 0.938 0.9387 160675 0.9387 down down correct
RNA.US Avidity Biosciences Inc 20251201 0 71.55 71.64 71.23 71.35 2057140 71.35 down down correct
RNST.US Renasant Corporation 20251201 0 35.16 36.045 35.16 35.95 496739 35.7284 up down incorrect
RNW.US Renew Energy Global PLC 20251201 0 7.61 7.69 7.57 7.61 757509 7.61
RNWWW.US ReNew Energy Global plc Warrant 20251201 0 0.0198 0.0225 0.0106 0.011 108510 0.011 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20251201 0 0.92 0.92 0.85 0.857 182500 0.857 down down correct
ROAD.US Construction Partners Inc 20251201 0 107.32 110.87 104.988 108.17 650590 108.17 up up correct
ROCK.US Gibraltar Industries Inc 20251201 0 49.07 50.3 48.8 49.44 332089 49.44 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251201 0 20.68 20.81 20.115 20.22 7985600 20.22 down down correct
ROKU.US Roku Inc 20251201 0 95.64 96.89 94.2 96.52 2151150 96.52 up up correct
ROOT.US Root Inc 20251201 0 80.17 80.695 77.995 78.42 192400 78.42 down down correct
ROST.US Ross Stores Inc 20251201 0 175.49 178.8 174.88 177.5 2420920 177.0966 up up correct
RPAY.US Repay Holdings Corporation 20251201 0 3.29 3.42 3.26 3.35 735075 3.35 up up correct
RPD.US Rapid7 Inc 20251201 0 15.44 15.73 15.2 15.42 1145200 15.42 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251201 0 4.15 4.19 4.105 4.12 32262 4.12 down down correct
RPRX.US Royalty Pharma plc 20251201 0 40.13 40.5 39.6 39.9 3905185 39.6921 down up incorrect
RPTX.US Repare Therapeutics Inc 20251201 0 2.18 2.18 2.1 2.13 467496 2.13 down up incorrect
RRBI.US Red River Bancshares Inc 20251201 0 69.45 69.94 69.07 69.17 18500 69.0229 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20251201 0 4.3 4.3013 4.17 4.22 81512 4.22 down up incorrect
RRR.US Red Rock Resorts Inc 20251201 0 58.27 59 58.02 58.74 696500 57.6044 up down incorrect
RSSS.US Research Solutions Inc 20251201 0 3.025 3.055 2.96 2.96 40045 2.96 down down correct
RSVR.US Reservoir Media Inc 20251201 0 7.57 7.7 7.44 7.44 127463 7.44 down down correct
RSVRW.US Reservoir Media Management Inc 20251201 0 0.361 0.361 0.361 0.361 500 0.361
RUN.US Sunrun Inc 20251201 0 19.58 19.89 18.515 18.55 6781490 18.55 down down correct
RUSHA.US Rush Enterprises Inc 20251201 0 51.67 52.83 51.42 52.71 486139 52.5716 up up correct
RUSHB.US Rush Enterprises Inc 20251201 0 53.64 53.705 53.15 53.22 14697 53.0656 down down correct
RVMD.US Revolution Medicines Inc 20251201 0 77.06 77.325 75.11 75.8 1687200 75.8 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251201 0 0.574 0.629 0.5615 0.6167 8048550 0.6167 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251201 0 0.01 0.0116 0.0079 0.0115 208151 0.0115 up up correct
RVSB.US Riverview Bancorp Inc 20251201 0 5.29 5.3 5.25 5.25 23446 5.2292 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251201 0 9.2 9.28 9.13 9.14 337004 9.14 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251201 0 4.46 4.5444 4.36 4.36 18030100 4.36 down up incorrect
RXST.US RxSight Inc. Common Stock 20251201 0 11.33 11.8 11.2 11.65 1485630 11.65 up down incorrect
RXT.US Rackspace Technology Inc 20251201 0 1.04 1.04 1 1.02 975831 1.02 down down correct
RYAAY.US Ryanair Holdings plc 20251201 0 68.16 68.31 67.18 67.27 847508 66.8269 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251201 0 109.09 109.99 104.84 105.04 884614 105.04 down down correct
RZB.US Reinsurance Group of America Incorporated 20251201 0 24.77 24.85 24.76 24.845 20819 24.4923 up down incorrect
RZLT.US Rezolute Inc 20251201 0 9.57 9.68 8.9214 9.17 2281060 9.17 down up incorrect
SABR.US Sabre Corporation 20251201 0 1.59 1.64 1.58 1.6 3435390 1.6 up down incorrect
SABS.US SAB Biotherapeutics Inc 20251201 0 3.95 4.025 3.64 3.79 367287 3.79 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20251201 0 0.0282 0.0282 0.0282 0.0282 253 0.0282
SAFT.US Safety Insurance Group Inc 20251201 0 75 76.03 74.87 75.28 87248 74.3879 up up correct
SAIA.US Saia Inc 20251201 0 277.73 299.99 276.69 293.15 499639 293.15 up up correct
SALM.US Salem Media Group Inc 20251201 0 0.55 0.55 0.49 0.52 36805 0.52 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251201 0 13.72 13.9 13.64 13.65 30863 13.4648 down up incorrect
SANA.US Sana Biotechnology Inc 20251201 0 4.2 4.28 3.93 4 5426990 4 down down correct
SANM.US Sanmina Corporation 20251201 0 155.04 155.485 151.06 151.96 426597 151.96 down up incorrect
SANW.US S&W Seed Company 20251201 0 0.115 0.115 0.0965 0.0965 37250 0.0965 down up incorrect
SATS.US EchoStar Corporation 20251201 0 71.27 73.46 70.84 73 2310900 73 up up correct
SAVA.US Cassava Sciences Inc 20251201 0 3.21 3.23 3.01 3.03 865300 3.03 down down correct
SBAC.US SBA Communications Corporation 20251201 0 193.135 193.135 188 188.57 850825 188.57 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251201 0 31.35 31.98 31.16 31.88 437789 31.694 up up correct
SBET.US Sharplink Gaming Ltd 20251201 0 9.77 9.9 9.38 9.6 8690400 9.6 down down correct
SBFG.US SB Financial Group Inc 20251201 0 21.38 21.945 21.16 21.71 10981 21.5504 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251201 0 15.37 15.565 15.19 15.29 317100 15.29 down down correct
SBLK.US Star Bulk Carriers Corp 20251201 0 19.9 20.14 19.81 20.01 1467240 19.9026 up down incorrect
SBNY.US Signature Bank 20251201 0 0.3625 0.635 0.3625 0.635 2807 0.635 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20251201 0 19.41 19.6 19.21 19.28 2908370 18.9944 down up incorrect
SBSI.US Southside Bancshares Inc 20251201 0 29.24 30.06 29.16 30 239600 29.6717 up up correct
SBUX.US Starbucks Corporation 20251201 0 86.21 86.5044 84.77 84.91 8742880 84.3659 down down correct
SCHL.US Scholastic Corporation 20251201 0 29.32 29.78 29.22 29.71 209358 29.5429 up up correct
SCKT.US Socket Mobile Inc 20251201 0 1.19 1.3 0.97 1.23 92200 1.23 up up correct
SCOR.US comScore Inc 20251201 0 6.85 7.1 6.55 6.78 5143 6.78 down down correct
SCPS.US Scopus BioPharma Inc 20251201 0 0.0004 0.0004 0.0004 0.0004 868 0.0004
SCSC.US ScanSource Inc 20251201 0 40.88 41.39 40.64 41.16 122351 41.16 up up correct
SCVL.US Shoe Carnival Inc 20251201 0 16.44 17.298 16.35 17.01 520743 16.8766 up up correct
SCYX.US SCYNEXIS Inc 20251201 0 0.675 0.6977 0.67 0.6735 169784 0.6735 down up incorrect
SDGR.US Schrödinger Inc 20251201 0 17.19 17.3 16.86 17.04 728129 17.04 down up incorrect
SEAC.US SeaChange International Inc 20251201 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20251201 0 7.6 7.87 7.48 7.61 58700 7.61 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251201 0 0.05 0.05 0.05 0.05 2200 0.05
SEDG.US SolarEdge Technologies Inc 20251201 0 35.32 35.405 32.22 32.92 6048360 32.92 down down correct
SEED.US Origin Agritech Limited 20251201 0 1.39 1.39 1.35 1.35 4400 1.35 down down correct
SEER.US Seer Inc 20251201 0 1.93 1.96 1.9 1.9 88777 1.9 down down correct
SEIC.US SEI Investments Company 20251201 0 80.36 81.34 79.86 79.98 396234 79.4898 down down correct
SELF.US Global Self Storage Inc 20251201 0 5.18 5.1899 5.13 5.15 19327 5.075 down down correct
SENEA.US Seneca Foods Corporation 20251201 0 120.48 122.8 119.16 121.2 110586 121.2 up up correct
SENEB.US Seneca Foods Corporation 20251201 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251201 0 3.33 3.36 3.06 3.21 30934 3.21 down down correct
SFBC.US Sound Financial Bancorp Inc 20251201 0 44.06 44.3631 44.02 44.02 2717 43.8106 down down correct
SFBS.US ServisFirst Bancshares Inc 20251201 0 70.69 72.49 70.69 71.67 229238 71.2906 up up correct
SFIX.US Stitch Fix Inc 20251201 0 4.21 4.405 4.15 4.29 2341960 4.29 up down incorrect
SFM.US Sprouts Farmers Market Inc 20251201 0 83.8 86.69 83.105 85.86 2326720 85.86 up down incorrect
SFNC.US Simmons First National Corporation 20251201 0 18.42 18.87 18.42 18.73 981649 18.5268 up up correct
SFST.US Southern First Bancshares Inc 20251201 0 50.49 51.7585 50.29 51.61 25866 51.61 up up correct
SGA.US Saga Communications Inc 20251201 0 11.69 11.9 11.69 11.88 2218 11.6469 up up correct
SGBX.US SG Blocks Inc 20251201 0 3.5 3.5874 3.17 3.27 2406485 3.27 down down correct
SGC.US Superior Group of Companies Inc 20251201 0 9.67 9.99 9.65 9.86 39960 9.7275 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251201 0 8.3 8.5 7.9016 8.17 154443 8.17 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251201 0 11.33 11.645 10.89 11.53 5061500 11.53 up up correct
SGMO.US Sangamo Therapeutics Inc 20251201 0 0.4504 0.458 0.4253 0.4254 3206760 0.4254 down down correct
SGRP.US SPAR Group Inc 20251201 0 0.8802 0.9178 0.88 0.8811 62892 0.8811 up up correct
SGRY.US Surgery Partners Inc 20251201 0 17 17.46 16.845 17.1 1300780 17.1 up up correct
SHBI.US Shore Bancshares Inc 20251201 0 17.26 17.83 17.26 17.57 152852 17.4567 up up correct
SHC.US Sotera Health Company 20251201 0 17.36 17.62 17.275 17.35 1916900 17.35 down down correct
SHEN.US Shenandoah Telecommunications Company 20251201 0 10.85 10.99 10.65 10.75 224054 10.75 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251201 0 10.5 10.65 10.45 10.49 192014 10.3457 down down correct
SHLS.US Shoals Technologies Group Inc 20251201 0 8.15 8.155 7.805 7.83 3590900 7.83 down down correct
SHO.US PI 20251201 0 19.1 19.4 19.08 19.4 14476 19.0417 up up correct
SHOO.US Steven Madden Ltd 20251201 0 41.4 43.08 41.25 42.93 872067 42.7233 up up correct
SIBN.US SI 20251201 0 19.33 19.44 18.83 18.87 386023 18.87 down up incorrect
SIEB.US Siebert Financial Corp 20251201 0 3.16 3.215 2.93 3.01 17760 3.01 down down correct
SIFY.US Sify Technologies Limited 20251201 0 11.07 11.47 11.07 11.22 62900 11.22 up up correct
SIGA.US SIGA Technologies Inc 20251201 0 6.02 6.06 5.85 5.89 309396 5.89 down down correct
SIGI.US Selective Insurance Group Inc 20251201 0 78.68 79.56 78.18 79.04 311792 78.6527 up up correct
SIGIP.US Selective Insurance Group Inc 20251201 0 16.81 16.959 16.81 16.81 6400 16.5299
SILC.US Silicom Ltd 20251201 0 15.14 15.57 15.14 15.245 9460 15.245 up up correct
SIMO.US Silicon Motion Technology Corporation 20251201 0 88.61 89.53 86.89 88.71 232483 88.3722 up up correct
SINT.US Sintx Technologies Inc 20251201 0 3.92 3.99 3.27 3.27 261500 3.27 down down correct
SIRI.US Sirius XM Holdings Inc 20251201 0 21 21.04 20.67 20.81 3128500 20.5467 down down correct
SISI.US Shineco Inc 20251201 0 0.344 0.372 0.325 0.326 4000 0.326 down down correct
SITM.US SiTime Corporation 20251201 0 289.61 296.8 284.32 287.11 365600 287.11 down down correct
SJ.US Scienjoy Holding Corporation 20251201 0 0.72 0.72 0.6111 0.6279 42074 0.6279 down down correct
SKIN.US The Beauty Health Company 20251201 0 1.43 1.5 1.36 1.49 572239 1.49 up up correct
SKYT.US SkyWater Technology Inc 20251201 0 14.85 15.65 14.3 15.27 1268870 15.27 up up correct
SKYW.US SkyWest Inc 20251201 0 99.56 101.15 98.73 99.29 232331 99.29 down down correct
SLAB.US Silicon Laboratories Inc 20251201 0 125.64 127.385 125.06 126.64 214894 126.64 up up correct
SLDB.US Solid Biosciences Inc 20251201 0 5.32 5.4 4.92 5.21 1316090 5.21 down down correct
SLGL.US Sol 20251201 0 42 42.11 34.47 38.67 48100 38.67 down up incorrect
SLGN.US Silgan Holdings Inc 20251201 0 39.36 39.67 39.16 39.34 1035300 39.34 down up incorrect
SLM.US SLM Corporation 20251201 0 29.01 29.87 29.01 29.76 1650100 29.4353 up up correct
SLMBP.US SLM Corporation 20251201 0 74.5 74.56 74.15 74.56 2012 71.6734 up up correct
SLN.US Silence Therapeutics plc 20251201 0 6.63 6.77 6.31 6.59 359361 6.59 down down correct
SLNG.US Stabilis Solutions Inc 20251201 0 4.51 4.84 4.51 4.71 3000 4.71 up up correct
SLNH.US Soluna Holdings Inc 20251201 0 1.63 1.73 1.54 1.63 3519950 1.63
SLNHP.US Soluna Holdings Inc Preferred Series A 20251201 0 8.5 8.5 8.49 8.49 4300 8.49 down down correct
SLNO.US Soleno Therapeutics Inc 20251201 0 49.9 50.305 48.91 49.02 1838460 49.02 down down correct
SLP.US Simulations Plus Inc 20251201 0 16.91 17.14 16.61 17.11 569100 17.11 up up correct
SLRC.US SLR Investment Corp 20251201 0 15.93 15.9899 15.735 15.78 195285 15.3756 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251201 0 0.9399 0.94 0.87 0.8703 248062 0.8703 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251201 0 1.58 1.6 1.5 1.5 2537370 1.5 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251201 0 24.877 24.877 24.877 24.877 100 24.8444
SMBC.US Southern Missouri Bancorp Inc 20251201 0 56.31 57.29 55.91 57.12 45536 56.8995 up up correct
SMBK.US SmartFinancial Inc 20251201 0 36.13 36.82 36.13 36.54 71271 36.4697 up up correct
SMCI.US Super Micro Computer Inc 20251201 0 33.37 33.95 32.57 33.41 20808500 33.41 up up correct
SMID.US Smith 20251201 0 34.55 34.9796 33.36 33.36 6616 33.36 down down correct
SMIT.US Schmitt Industries Inc 20251201 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251201 0 20.55 20.9 19.69 19.75 328665 19.75 down down correct
SMMT.US Summit Therapeutics Inc 20251201 0 17.55 17.83 17.245 17.26 1895800 17.26 down down correct
SMPL.US The Simply Good Foods Company 20251201 0 19.68 19.76 19.37 19.39 1241200 19.39 down down correct
SMSI.US Smith Micro Software Inc 20251201 0 0.622 0.622 0.5905 0.5931 54790 0.5931 down down correct
SMTC.US Semtech Corporation 20251201 0 72 72.575 68.5907 72.01 1675690 72.01 up up correct
SMTI.US Sanara MedTech Inc 20251201 0 20.62 21.01 20.13 20.33 33800 20.33 down down correct
SNAX.US Stryve Foods Inc 20251201 0 0.002 0.002 0.002 0.002 0 0.002
SNBR.US Sleep Number Corporation 20251201 0 5.01 5.89 4.96 5.75 1334175 5.75 up up correct
SNCR.US Synchronoss Technologies Inc 20251201 0 4.76 5.14 4.74 5.02 90300 5.02 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20251201 0 13.41 13.915 13.18 13.62 615750 13.62 up up correct
SND.US Smart Sand Inc 20251201 0 3 3.26 2.99 3.26 464549 3.21 up up correct
SNDL.US Sundial Growers Inc 20251201 0 1.74 1.74 1.67 1.68 1381300 1.68 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251201 0 19.75 19.91 18.9809 19.12 1646280 19.12 down down correct
SNES.US SenesTech Inc 20251201 0 2.85 2.9099 2.68 2.68 13615 2.68 down down correct
SNEX.US StoneX Group Inc 20251201 0 89.01 90.145 86.014 87.71 487021 87.71 down down correct
SNFCA.US Security National Financial Corporation 20251201 0 8.61 8.65 8.5201 8.62 14166 8.62 up up correct
SNGX.US Soligenix Inc 20251201 0 1.57 1.59 1.48 1.52 264000 1.52 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251201 0 3.3 3.46 3.2 3.22 17200 3.22 down down correct
SNPS.US Synopsys Inc 20251201 0 446 447 429.2 438.29 5279380 438.29 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20251201 0 31 31.5 28.85 29.84 138300 29.84 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20251201 0 8.37 8.41 8.28 8.41 5860 8.41 up down incorrect
SNT.US Senstar Technologies Ltd. 20251201 0 3.8 3.8 3.3442 3.42 87448 3.42 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251201 0 2.24 2.3 2.18 2.24 7900 2.24
SNY.US Sanofi 20251201 0 50.26 50.42 49.88 49.95 1986200 49.95 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251201 0 28.83 29.7 28.67 29.03 47130600 29.03 up down incorrect
SOHO.US Sotherly Hotels Inc 20251201 0 2.16 2.17 2.16 2.16 19136 2.16
SOHOB.US Sotherly Hotels Inc 20251201 0 17.07 17.135 17.01 17.075 4100 17.075 up down incorrect
SOHON.US Sotherly Hotels Inc 20251201 0 15.28 15.35 15.21 15.35 3500 15.35 up down incorrect
SOHOO.US Sotherly Hotels Inc 20251201 0 17.55 17.6 17.45 17.45 9900 17.45 down down correct
SOHU.US Sohu.com Limited 20251201 0 15.54 15.8 14.92 15.61 30535 15.61 up up correct
SONM.US Sonim Technologies Inc 20251201 0 5.65 5.72 5.4 5.5 33500 5.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251201 0 3.83 3.921 3.1 3.1 910614 3.1 down down correct
SONO.US Sonos Inc 20251201 0 18.27 19.08 18.16 18.55 2008510 18.55 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251201 0 1.34 1.429 1.28 1.29 51200 1.29 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251201 0 4.72 4.85 4.54 4.835 75494 4.835 up up correct
SOTK.US Sono 20251201 0 3.62 3.84 3.62 3.71 9343 3.71 up up correct
SPCB.US SuperCom Ltd 20251201 0 9.05 9.27 8.88 9.22 26411 9.22 up up correct
SPFI.US South Plains Financial Inc 20251201 0 37.75 38.35 37.75 38.145 24800 37.9893 up up correct
SPNS.US Sapiens International Corporation N.V 20251201 0 43.32 43.36 43.27 43.28 260407 43.28 down up incorrect
SPOK.US Spok Holdings Inc 20251201 0 13.09 13.16 13.01 13.08 177624 13.08 down up incorrect
SPRB.US Spruce Biosciences Inc 20251201 0 100.4 104.459 74.01 83.11 524517 83.11 down down correct
SPRO.US Spero Therapeutics Inc 20251201 0 2.33 2.38 2.26 2.27 367479 2.27 down down correct
SPSC.US SPS Commerce Inc 20251201 0 81.83 83.11 80.5 80.72 473680 80.72 down down correct
SPT.US Sprout Social Inc 20251201 0 9.8 10.135 9.75 10 1304690 10 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251201 0 2.23 2.4399 2.2157 2.39 876831 2.39 up up correct
SPWR.US SunPower Corporation 20251201 0 1.74 1.74 1.58 1.59 1424120 1.59 down down correct
SQFT.US Presidio Property Trust Inc 20251201 0 4.4 4.4 3.81 3.83 7964 3.83 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251201 0 15.85 15.85 15.826 15.826 1700 15.6211 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251201 0 21.7 22.29 21.64 21.94 1531800 21.94 up up correct
SRAX.US SRAX Inc 20251201 0 0.012 0.012 0.012 0.012 1500 0.012
SRCE.US 1st Source Corporation 20251201 0 62.12 63.44 61.85 63.21 95758 62.8407 up up correct
SRNE.US Sorrento Therapeutics Inc 20251201 0 0.0035 0.0074 0.0035 0.0035 251539 0.0035
SRPT.US Sarepta Therapeutics Inc 20251201 0 20.845 21 19.67 19.72 2815520 19.72 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251201 0 55.44 55.44 55.44 55.44 0 53.9713
SRRK.US Scholar Rock Holding Corporation 20251201 0 43.8 43.8 41.78 41.99 1997240 41.99 down down correct
SRTS.US Sensus Healthcare Inc 20251201 0 4.14 4.1555 3.96 4 47436 4 down down correct
SRZN.US Surrozen Inc. Common Stock 20251201 0 16.47 16.5 15.54 16.12 140335 16.12 down down correct
SRZNW.US Surrozen Inc. Warrant 20251201 0 0.018 0.0192 0.0112 0.0192 4265 0.0192 up up correct
SSB.US South State Corporation 20251201 0 89.14 90.53 88.44 90.05 713800 89.543 up up correct
SSBI.US Summit State Bank 20251201 0 10.8 10.93 10.8 10.85 7830 10.85 up up correct
SSKN.US STRATA Skin Sciences Inc 20251201 0 1.51 1.53 1.42 1.45 37600 1.45 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251201 0 85.13 86.35 84.93 86.12 1176400 85.8112 up up correct
SSP.US The E.W. Scripps Company 20251201 0 4.25 4.3958 4.17 4.24 899445 4.24 down down correct
SSRM.US SSR Mining Inc 20251201 0 23.385 23.44 22.34 22.46 2764950 22.46 down down correct
SSSS.US SuRo Capital Corp 20251201 0 9.16 9.6103 9.13 9.47 184391 9.47 up up correct
SSTI.US ShotSpotter Inc 20251201 0 6.14 6.21 5.95 5.98 111740 5.98 down down correct
SSYS.US Stratasys Ltd 20251201 0 8.64 8.75 8.46 8.63 795240 8.63 down down correct
STAA.US STAAR Surgical Company 20251201 0 26.03 26.44 25.85 25.91 284002 25.91 down down correct
STAB.US Statera Biopharma Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 11755 0.0001
STBA.US S&T Bancorp Inc 20251201 0 39.07 40.09 38.27 39.9 257109 39.5728 up up correct
STEP.US StepStone Group Inc 20251201 0 62.25 63.02 61.24 61.74 687800 61.372 down down correct
STGW.US MDC Partners Inc 20251201 0 5.29 5.435 5.255 5.3 977920 5.3 up up correct
STIM.US Neuronetics Inc 20251201 0 1.49 1.53 1.4 1.42 1568930 1.42 down down correct
STKL.US SunOpta Inc 20251201 0 3.73 3.8 3.67 3.69 1200040 3.69 down up incorrect
STKS.US The ONE Group Hospitality Inc 20251201 0 2.02 2.05 1.98 2.01 14803 2.01 down up incorrect
STLD.US Steel Dynamics Inc 20251201 0 166.1 169.491 166.1 167.62 942546 167.13 up down incorrect
STNE.US StoneCo Ltd 20251201 0 16.5412 16.835 16.52 16.76 4444150 16.76 up down incorrect
STOK.US Stoke Therapeutics Inc 20251201 0 30.73 30.73 29.315 30.09 778300 30.09 down down correct
STRA.US Strategic Education Inc 20251201 0 76.9 78.62 76.9 78.25 165251 78.25 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251201 0 96.15 96.94 95.57 96.41 988500 93.7747 up up correct
STRL.US Sterling Construction Company Inc 20251201 0 332.14 335.7 319.5 320.51 565385 320.51 down up incorrect
STRO.US Sutro Biopharma Inc 20251201 0 0.85 0.8649 0.78 0.8015 223068 8.015 down up incorrect
STRR.US Star Equity Holdings Inc 20251201 0 10.12 10.34 10.12 10.26 11000 10.26 up up correct
STRRP.US Star Equity Holdings Inc 20251201 0 9.74 9.943 9.51 9.77 6200 9.5329 up up correct
STRS.US Stratus Properties Inc 20251201 0 21.47 22 21.25 21.96 11220 21.96 up up correct
STRT.US Strattec Security Corporation 20251201 0 74.81 78.005 74.81 77.43 56174 77.43 up up correct
STTK.US Shattuck Labs Inc 20251201 0 2.25 2.5 2.25 2.41 1133600 2.41 up up correct
STX.US Seagate Technology Holdings plc 20251201 0 272.09 275.98 266 270.1 2318450 269.3932 down down correct
SUNS.US SLR Senior Investment Corp 20251201 0 9.66 10.28 9.62 10.25 285100 9.9359 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251201 0 45.38 45.58 44.65 44.7 564668 44.7 down up incorrect
SURG.US SurgePays Inc. Common Stock 20251201 0 1.91 1.94 1.89 1.9 34700 1.9 down up incorrect
SVA.US Sinovac Biotech Ltd 20251201 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251201 0 1.73 1.76 1.68 1.72 734488 1.7116 down down correct
SVRA.US Savara Inc 20251201 0 5.72 6.28 5.66 5.84 3713770 5.84 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251201 0 0.04 0.05 0.04 0.05 1600 0.05 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251201 0 2.08 2.1 1.815 1.84 229207 1.84 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251201 0 0.0926 0.1 0.0797 0.0797 13344 0.0797 down down correct
SWBI.US Smith & Wesson Brands Inc 20251201 0 8.67 8.74 8.59 8.68 458800 8.5733 up up correct
SWIM.US Latham Group Inc 20251201 0 7 7.285 6.97 7.16 327743 7.16 up up correct
SWKH.US SWK Holdings Corporation 20251201 0 16.86 16.94 16.78 16.84 10500 16.84 down down correct
SWKS.US Skyworks Solutions Inc 20251201 0 65.45 66.56 65.11 65.83 2426747 65.0481 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251201 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251201 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251201 0 1.49 1.52 1.4001 1.41 235 211.5 down down correct
SY.US So 20251201 0 2.94 2.95 2.79 2.8 1302920 2.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20251201 0 65.41 66.69 65.1702 66.61 184082 66.3018 up up correct
SYBX.US Synlogic Inc 20251201 0 1.48 1.48 1.38 1.41 13874 1.41 down down correct
SYNA.US Synaptics Incorporated 20251201 0 68.32 68.6699 66.86 67.29 253192 67.29 down down correct
SYPR.US Sypris Solutions Inc 20251201 0 2.18 2.1947 2.11 2.16 28353 2.16 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251201 0 0.0008 0.0008 0.0005 0.0005 8143 0.0005 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251201 0 10.3 10.3 10.29 10.29 400 10.29 down down correct
TACO.US Del Taco Restaurants Inc 20251201 0 10.175 10.2 10.175 10.185 97700 10.185 up down incorrect
TACT.US TransAct Technologies Incorporated 20251201 0 4.46 4.75 4.46 4.5 85976 4.5 up down incorrect
TAIT.US Taitron Components Incorporated 20251201 0 1.17 1.22 1.16 1.22 26037 1.1901 up down incorrect
TAKMX.US TAKMX 20251201 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251201 0 3.36 3.36 3.12 3.13 1107120 3.13 down up incorrect
TALKW.US Talkspace Inc 20251201 0 0.0401 0.046 0.04 0.0459 5000 0.0459 up down incorrect
TANH.US Tantech Holdings Ltd 20251201 0 1.16 1.187 1.1 1.13 60385 1.13 down down correct
TAOP.US Taoping Inc 20251201 0 2.24 2.24 2.03 2.14 6062100 2.14 down down correct
TARA.US Protara Therapeutics Inc 20251201 0 7.27 7.27 6.59 6.74 755251 6.74 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251201 0 79.67 80.61 77.44 79.97 395900 79.97 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251201 0 11.47 11.8 11.47 11.55 351251 11.55 up down incorrect
TATT.US TAT Technologies Ltd 20251201 0 37.53 39.74 37.04 39.01 167800 39.01 up up correct
TAYD.US Taylor Devices Inc 20251201 0 49.5 49.5 47.74 47.74 3200 47.74 down down correct
TBBK.US The Bancorp Inc 20251201 0 63.32 64.605 63.0001 64.41 452300 64.41 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251201 0 4.06 4.14 4.055 4.06 2236530 4.06
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251201 0 19.75 19.75 19.68 19.75 55200 19.4523
TBLT.US ToughBuilt Industries Inc 20251201 0 0.011 0.011 0.011 0.011 409 0.011
TBPH.US Theravance Biopharma Inc 20251201 0 20.06 20.24 19.442 19.61 624366 19.61 down down correct
TC.US TuanChe ADR 20251201 0 16.9 17.15 16.75 17.15 900 17.15 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251201 0 22 22 21.3 21.65 5549 21.65 down down correct
TCBI.US Texas Capital Bancshares Inc 20251201 0 89.21 91.7 89.21 91.41 424418 91.41 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20251201 0 21.16 21.37 21.05 21.2 23900 20.8596 up down incorrect
TCBK.US TriCo Bancshares 20251201 0 47.86 48.555 47.86 48.29 114162 47.5755 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20251201 0 16 16 16 16 241 15.92
TCBX.US Third Coast Bancshares Inc. Common Stock 20251201 0 38.12 38.89 38 38.57 79139 38.57 up down incorrect
TCCO.US Technical Communications Corporation 20251201 0 0.0001 0.0001 0.0001 0.0001 276 0.0001
TCMD.US Tactile Systems Technology Inc 20251201 0 25.68 25.92 24.75 24.88 277461 24.88 down down correct
TCOM.US Trip.com Group Limited 20251201 0 69.85 70.55 69.5 70.28 1923630 70.28 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251201 0 6 6.095 5.99 6.04 700914 5.7828 up down incorrect
TCRX.US Tscan Therapeutics Inc 20251201 0 1.11 1.11 1.005 1.02 815394 1.02 down up incorrect
TCX.US Tucows Inc 20251201 0 21.4 21.82 21.25 21.46 24436 21.46 up up correct
TDAC.US Trident Acquisitions Corp 20251201 0 10.44 10.44 10.44 10.44 23728 10.44
TDACU.US Trident Acquisitions Corp 20251201 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251201 0 18.75 19.08 18.75 18.97 54593 18.6161 up up correct
TDUP.US ThredUp Inc 20251201 0 7.37 7.64 7.3 7.41 1440550 7.41 up up correct
TEAM.US Atlassian Corporation Plc 20251201 0 148.03 154.63 147.9 151.58 2737400 151.58 up up correct
TECH.US Bio 20251201 0 63.78 65.25 63.57 63.76 1550250 63.6743 down down correct
TECTP.US Tectonic Financial Inc 20251201 0 11.15 11.19 11.05 11.05 3400 10.7514 down down correct
TELA.US TELA Bio Inc 20251201 0 1.16 1.28 1.09 1.13 360640 1.13 down down correct
TENB.US Tenable Holdings Inc 20251201 0 26.3 26.59 26.18 26.27 846173 26.27 down down correct
TENX.US Tenax Therapeutics Inc 20251201 0 9.29 9.32 8.82 9.07 112534 9.07 down down correct
TER.US Teradyne Inc 20251201 0 179.17 182.87 178.04 179.63 2765800 179.5549 up up correct
TERN.US Terns Pharmaceuticals Inc 20251201 0 27.9 28.15 26.87 27.53 2656380 27.53 down down correct
TFC.US PR 20251201 0 19 19.0504 18.89 18.92 78542 18.6315 down down correct
TFSL.US TFS Financial Corporation 20251201 0 14.19 14.4899 14.19 14.41 987118 14.127 up up correct
TGLS.US Tecnoglass Inc 20251201 0 49.13 50.61 49.03 50.25 570200 50.1038 up up correct
TGTX.US TG Therapeutics Inc 20251201 0 32.73 32.8 31.61 31.67 1583180 31.67 down down correct
TH.US Target Hospitality Corp 20251201 0 7.72 7.96 7.43 7.93 709103 7.93 up up correct
THFF.US First Financial Corporation 20251201 0 58.04 59.49 58.01 59.47 46516 58.9188 up up correct
THRM.US Gentherm Incorporated 20251201 0 35.43 36.26 35.165 36.17 113384 36.17 up up correct
THRY.US Thryv Holdings Inc 20251201 0 5.58 5.675 5.53 5.59 736515 5.59 up down incorrect
TIGO.US Millicom International Cellular S.A 20251201 0 52.5 53.4 51.57 52.6 1158300 51.829 up down incorrect
TIGR.US UP Fintech Holding Limited 20251201 0 8.615 8.815 8.45 8.64 3898410 8.64 up up correct
TIL.US Instil Bio Inc 20251201 0 12.44 12.615 11.44 11.44 50540 11.44 down down correct
TILE.US Interface Inc 20251201 0 27.58 28.23 27.52 27.95 390825 27.95 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251201 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251201 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251201 0 18.86 19.03 18.5 18.56 165753 18.56 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251201 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251201 0 0.9016 1.1 0.855 1.05 537638 1.05 up up correct
TITN.US Titan Machinery Inc 20251201 0 17.43 18.03 16.51 16.94 626673 16.94 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251201 0 1.85 1.85 1.785 1.83 25000 1.83 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251201 0 4.76 4.76 4.5 4.66 175302 4.66 down down correct
TLF.US Tandy Leather Factory Inc 20251201 0 2.73 2.77 2.7 2.77 5648 1.5996 up up correct
TLIS.US Talis Biomedical Corporation 20251201 0 1.6 1.6 1.6 1.6 3000 1.6
TLRY.US Tilray Inc 20251201 0 0.7902 0.8125 0.7708 0.7824 5384760 7.824 down down correct
TLS.US Telos Corporation 20251201 0 5.65 5.81 5.642 5.67 606533 5.67 up up correct
TLSA.US Tiziana Life Sciences PLC 20251201 0 1.79 1.84 1.76 1.79 348800 1.79
TMC.US TMC the metals company Inc 20251201 0 6.61 6.66 6.26 6.285 11530300 6.285 down down correct
TMCI.US Treace Medical Concepts Inc 20251201 0 2.92 3.03 2.795 2.83 738113 2.83 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251201 0 1.48 1.48 1.26 1.345 285957 1.345 down down correct
TMDX.US TransMedics Group Inc 20251201 0 144.16 151.85 142.01 150.42 1085900 150.42 up down incorrect
TMUS.US T 20251201 0 208.97 209.11 205.57 206.63 3025900 205.6412 down down correct
TNDM.US Tandem Diabetes Care Inc 20251201 0 19.98 20.53 19.326 20.51 2123400 20.51 up up correct
TNGX.US Bctg Acquisition Corp 20251201 0 10.69 11.05 10.17 10.42 2016890 10.42 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251201 0 15.46 15.82 15.17 15.22 404200 15.22 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251201 0 1.37 1.3794 1.26 1.28 1583550 1.28 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251201 0 3.06 3.13 2.93 2.94 2191990 2.94 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251201 0 0.79 0.79 0.78 0.7801 22488 0.7801 down down correct
TOPS.US Top Ships Inc 20251201 0 5.79 6.34 5.78 6.16 22800 6.16 up up correct
TOUR.US Tuniu Corporation 20251201 0 0.73 0.77 0.73 0.73 112005 0.73
TOWN.US TowneBank 20251201 0 33.33 34.15 33.33 33.91 218005 33.6409 up up correct
TPST.US Tempest Therapeutics Inc 20251201 0 3.15 3.22 3.04 3.05 131309 3.05 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251201 0 10.14 10.3 9.79 9.91 225645 9.91 down down correct
TREE.US LendingTree Inc 20251201 0 56.5 56.73 55.51 56.5 154468 56.5
TRIB.US Trinity Biotech plc 20251201 0 1.03 1.05 0.96 1.02 38600 1.02 down down correct
TRIL.US Trillium Therapeutics Inc 20251201 0 20.38 20.38 20.325 20.325 200 20.325 down down correct
TRIN.US Trinity Capital Inc 20251201 0 14.85 14.8512 14.555 14.58 763147 13.786 down down correct
TRIP.US TripAdvisor Inc 20251201 0 14.56 15.29 14.56 15.27 2002380 15.27 up up correct
TRMB.US Trimble Inc 20251201 0 80.52 82.2799 79.97 81.67 1150100 81.67 up up correct
TRMD.US TORM plc 20251201 0 21.4 21.488 20.865 20.93 506374 20.93 down down correct
TRMK.US Trustmark Corporation 20251201 0 38.38 39.165 38.38 38.82 226293 38.6019 up up correct
TRNS.US Transcat Inc 20251201 0 55.93 57.5 54.42 54.82 112559 54.82 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251201 0 1.8 1.88 1.68 1.88 2197400 1.88 up up correct
TROO.US TROOPS Inc 20251201 0 1.37 1.37 1.21 1.31 26800 1.31 down down correct
TROW.US T. Rowe Price Group Inc 20251201 0 101.45 102.83 101.35 101.59 1710320 100.3601 up up correct
TRS.US TriMas Corporation 20251201 0 33.88 34.17 33.31 33.74 647300 33.7045 down down correct
TRST.US TrustCo Bank Corp NY 20251201 0 41.245 43.12 41.245 42.79 100297 42.0517 up up correct
TRTN.US PE 20251201 0 19.5 19.5 19.1501 19.27 17844 18.9163 down down correct
TRUE.US TrueCar Inc 20251201 0 2.12 2.16 2.11 2.12 526228 2.12
TRUP.US Trupanion Inc 20251201 0 34.86 35.06 33.855 34.03 422479 34.03 down down correct
TRVG.US trivago N.V 20251201 0 3.1 3.25 3.02 3.17 81000 3.17 up up correct
TRVI.US Trevi Therapeutics Inc 20251201 0 13.07 13.33 12.75 13.3 3025830 13.3 up up correct
TRVN.US Trevena Inc 20251201 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 20251201 0 25.63 26.44 24.8951 26.2 76928 26.2 up up correct
TSBK.US Timberland Bancorp Inc 20251201 0 33.9 35.045 33.9 34.8 10300 34.5434 up up correct
TSCO.US Tractor Supply Company 20251201 0 54.37 54.94 53.52 53.66 5810100 53.421 down down correct
TSEM.US Tower Semiconductor Ltd 20251201 0 108.15 112.1 107.835 111.86 1982510 111.86 up up correct
TSHA.US Taysha Gene Therapies Inc 20251201 0 4.61 4.635 4.42 4.43 2378200 4.43 down down correct
TSIFX.US TSIFX 20251201 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251201 0 425.32 433.66 425.29 430.14 57463600 430.14 up up correct
TTD.US The Trade Desk Inc 20251201 0 38.975 40.1805 38.58 39.58 10308500 39.58 up down incorrect
TTEC.US TTEC Holdings Inc 20251201 0 3.34 3.5765 3.34 3.4 534848 3.4 up up correct
TTEK.US Tetra Tech Inc 20251201 0 34.48 34.91 34.22 34.48 2356800 34.4246
TTGT.US TechTarget Inc 20251201 0 5.15 5.36 5.08 5.08 268300 5.08 down down correct
TTMI.US TTM Technologies Inc 20251201 0 68.8 68.9662 65.65 67.9 1418850 67.9 down down correct
TTOO.US T2 Biosystems Inc 20251201 0 0.015 0.015 0.012 0.012 65400 0.012 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20251201 0 6.47 6.49 6.42 6.42 242563 6.42 down down correct
TTWO.US Take 20251201 0 246.07 249.85 242.5 249.34 1688810 249.34 up up correct
TUSK.US Mammoth Energy Services Inc 20251201 0 1.82 1.8386 1.77 1.78 90672 1.78 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251201 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251201 0 1.1 1.2 0.91 0.91 14043 0.91 down down correct
TVTX.US Travere Therapeutics Inc 20251201 0 34.935 35.5 34.57 35.19 1288500 35.19 up up correct
TW.US Tradeweb Markets Inc 20251201 0 108.21 108.77 105.96 106.79 1058400 106.6687 down down correct
TWIN.US Twin Disc Incorporated 20251201 0 15.55 15.9 15.325 15.515 29095 15.4807 down down correct
TWST.US Twist Bioscience Corporation 20251201 0 31.26 31.4575 29.74 29.86 1588370 29.86 down up incorrect
TXG.US 10x Genomics Inc 20251201 0 18.41 18.745 17.875 18.08 2474900 18.08 down up incorrect
TXMD.US TherapeuticsMD Inc 20251201 0 1.7 1.7 1.51 1.52 87600 1.52 down up incorrect
TXN.US Texas Instruments Incorporated 20251201 0 166.84 169.67 166.53 168.16 6170800 167.0695 up up correct
TXRH.US Texas Roadhouse Inc 20251201 0 174.02 174.5 170.28 170.91 1055590 170.23 down down correct
TYRA.US Tyra Biosciences Inc 20251201 0 20.88 21.975 20.59 20.81 391382 20.81 down down correct
TZOO.US Travelzoo 20251201 0 7.05 7.14 6.82 6.99 114163 6.99 down down correct
UAL.US United Airlines Holdings Inc 20251201 0 100.29 103.22 100.02 101.12 3709600 101.12 up down incorrect
UBCP.US United Bancorp Inc 20251201 0 13.3202 13.3997 13.305 13.38 4322 13.1976 up down incorrect
UBFO.US United Security Bancshares 20251201 0 9.97 10.03 9.92 9.92 13805 9.8035 down up incorrect
UBOH.US United Bancshares Inc 20251201 0 34.44 34.44 34.44 34.44 395 34.44
UBSI.US United Bankshares Inc 20251201 0 37.16 37.84 37.16 37.69 495900 37.3277 up up correct
UCL.US uCloudlink Group Inc 20251201 0 1.91 1.995 1.87 1.995 10827 1.995 up up correct
UCTT.US Ultra Clean Holdings Inc 20251201 0 24.425 25.54 24.072 25.36 724785 25.36 up up correct
UDMY.US Udemy Inc. Common Stock 20251201 0 5.03 5.15 5 5.06 1464640 5.06 up up correct
UEIC.US Universal Electronics Inc 20251201 0 3.22 3.2999 3.21 3.21 43365 3.21 down down correct
UFCS.US United Fire Group Inc 20251201 0 36.1 37.44 36.031 36.43 169843 36.0773 up up correct
UFPI.US UFP Industries Inc 20251201 0 91.76 93.95 91.54 92.46 584000 92.1366 up up correct
UFPT.US UFP Technologies Inc 20251201 0 224.4 228.5 220.67 221.55 109224 221.55 down up incorrect
UG.US United 20251201 0 5.85 5.9248 5.75 5.88 19562 5.6744 up down incorrect
UGRO.US urban 20251201 0 0.25 0.286 0.242 0.266 77508 6.65 up down incorrect
UHAL.US AMERCO 20251201 0 52.18 53.51 52.18 52.96 170300 52.96 up down incorrect
UK.US Ucommune International Ltd 20251201 0 1 1 0.93 0.99 14486 0.99 down up incorrect
ULBI.US Ultralife Corporation 20251201 0 5.69 5.7405 5.54 5.56 18274 5.56 down down correct
ULCC.US Frontier Group Holdings Inc 20251201 0 4.45 4.63 4.41 4.62 5042430 4.62 up up correct
ULH.US Universal Logistics Holdings Inc 20251201 0 14.91 15.512 14.67 14.67 38051 14.67 down down correct
ULTA.US Ulta Beauty Inc 20251201 0 538.39 558.61 535.28 547.64 716600 547.64 up up correct
UMBF.US UMB Financial Corporation 20251201 0 110.35 112.84 110.02 112.45 367655 112.0257 up up correct
UNB.US Union Bankshares Inc 20251201 0 23.58 23.58 22.5 22.54 9000 22.2152 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251201 0 6.4 6.5 5.96 6 449100 6 down down correct
UNIT.US Uniti Group Inc 20251201 0 6.27 6.469 6.19 6.43 1539770 6.43 up up correct
UNTY.US Unity Bancorp Inc 20251201 0 49.71 50.945 49.71 50.66 22855 50.3593 up up correct
UONE.US Urban One Inc 20251201 0 1.23 1.25 1.2 1.2 1200 12 down down correct
UONEK.US Urban One Inc 20251201 0 0.81 0.8258 0.8 0.8233 942 8.233 up up correct
UPC.US Universe Pharmaceuticals INC 20251201 0 3.94 3.94 3.65 3.755 10232 3.755 down down correct
UPLD.US Upland Software Inc 20251201 0 1.84 1.84 1.8 1.81 49847 1.81 down down correct
UPST.US Upstart Holdings Inc 20251201 0 43.785 45.645 43.72 44.26 4149300 44.26 up up correct
UPWK.US Upwork Inc 20251201 0 19.35 19.9 19.01 19.88 3651780 19.88 up up correct
URBN.US Urban Outfitters Inc 20251201 0 73.72 78.83 73.01 78.31 3178800 78.31 up up correct
URGN.US UroGen Pharma Ltd 20251201 0 28.13 28.87 27.39 28.46 806804 28.46 up up correct
UROY.US Uranium Royalty Corp 20251201 0 3.72 3.865 3.63 3.7 1866690 3.7 down down correct
USAU.US U.S. Gold Corp 20251201 0 17.33 17.44 16.84 16.86 156800 16.86 down up incorrect
USCB.US US Century Bank 20251201 0 17.49 18 17.49 18 31871 17.886 up down incorrect
USEG.US U.S. Energy Corp 20251201 0 0.99 1.0457 0.98 1.02 270088 1.02 up up correct
USIO.US Usio Inc 20251201 0 1.44 1.45 1.4021 1.43 19463 1.43 down down correct
USLM.US United States Lime & Minerals Inc 20251201 0 119.82 122.1 117.48 117.63 69100 117.5643 down down correct
USQIX.US USQ Core Real Estate Fund 20251201 0 21.66 21.66 21.66 21.66 0 21.101
USQSX.US USQ Core Real Estate Fund 20251201 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251201 0 484.68 486.33 477.41 479.95 385491 479.95 down down correct
UTMD.US Utah Medical Products Inc 20251201 0 56.26 56.26 55.01 55.16 13440 54.8626 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251201 0 0.001 0.001 0.001 0.001 301 0.001
UTSI.US UTStarcom Holdings Corp 20251201 0 2.37 2.48 2.37 2.47 1500 2.47 up up correct
UVSP.US Univest Financial Corporation 20251201 0 31.44 32.595 31.44 32.46 181859 32.2553 up up correct
UXIN.US Uxin Limited 20251201 0 2.77 2.86 2.6435 2.69 85531 2.69 down down correct
VABK.US Virginia National Bankshares Corporation 20251201 0 40.6 40.6 39.1 39.3 35434 38.9514 down down correct
VALN.US Valneva SE 20251201 0 9.15 9.2005 8.87 8.91 14527 8.91 down down correct
VALU.US Value Line Inc 20251201 0 36.66 36.76 36.24 36.24 1810 35.932 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251201 0 0.02 0.02 0.02 0.02 252 0.02
VBNK.US VersaBank Common Shares 20251201 0 11.96 12.17 11.96 12.11 21700 12.0952 up up correct
VC.US Visteon Corporation 20251201 0 102.47 103.96 101.37 101.98 229100 101.5803 down down correct
VCEL.US Vericel Corporation 20251201 0 39.78 40.43 38.73 38.82 419452 38.82 down down correct
VCNX.US Vaccinex Inc 20251201 0 0.7 0.7 0.67 0.7 3800 0.7
VCRRX.US Versus Capital Real Assets Fund LLC 20251201 0 28.69 28.69 28.69 28.69 0 28.0522
VCTR.US Victory Capital Holdings Inc 20251201 0 62.29 62.9984 61.63 61.66 386332 61.1811 down down correct
VCYT.US Veracyte Inc 20251201 0 46.67 47.185 46.088 46.39 727514 46.39 down down correct
VECO.US Veeco Instruments Inc 20251201 0 28.92 29.27 28.71 29.05 388610 29.05 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251201 0 2.63 3.45 2.3 2.68 13872600 2.68 up down incorrect
VELO.US Velocity Acquisition Corp 20251201 0 5.19 5.43 4.89 4.935 189200 4.935 down up incorrect
VEON.US VEON Ltd 20251201 0 53 53 51.38 51.99 179700 51.99 down down correct
VERA.US Vera Therapeutics Inc 20251201 0 33.37 33.95 32.66 33 983050 33 down down correct
VERB.US Verb Technology Company Inc 20251201 0 3.21 3.25 3.04 3.045 582132 3.045 down down correct
VERI.US Veritone Inc 20251201 0 4.3 4.465 4.16 4.3 2873920 4.3
VERO.US Venus Concept Inc 20251201 0 2 2 1.85 1.85 24700 1.85 down down correct
VERU.US Veru Inc 20251201 0 2.45 2.5 2.4 2.43 53499 2.43 down down correct
VERX.US Vertex Inc 20251201 0 19.44 19.61 19.15 19.22 1528800 19.22 down down correct
VFF.US Village Farms International Inc 20251201 0 3.96 4.04 3.8099 3.98 2190010 3.98 up up correct
VFLEX.US VFLEX 20251201 0 27.58 27.58 27.58 27.58 0 27.1005
VG.US Vonage Holdings Corp 20251201 0 7.33 7.39 6.85 6.88 9832700 6.861 down down correct
VIA.US Via Renewables Inc 20251201 0 34.24 34.9 33.08 33.56 226300 33.56 down down correct
VIASP.US Via Renewables Inc 20251201 0 25.445 25.445 25.4 25.4 1800 24.741 down down correct
VIAV.US Viavi Solutions Inc 20251201 0 17.665 17.84 17.54 17.61 2748390 17.61 down down correct
VICR.US Vicor Corporation 20251201 0 87.62 92.42 86.75 89.73 267122 89.73 up up correct
VINC.US Vincerx Pharma Inc 20251201 0 0.0123 0.0123 0.0123 0.0123 2061 0.0123
VINP.US Vinci Partners Investments Ltd 20251201 0 12.15 12.3 12.14 12.18 29311 12.18 up up correct
VIOT.US Viomi Technology Co. Ltd 20251201 0 2.54 2.55 2.46 2.48 228750 2.48 down down correct
VIR.US Vir Biotechnology Inc 20251201 0 6.22 6.29 5.855 6.07 2671910 6.07 down down correct
VIRC.US Virco Mfg. Corporation 20251201 0 6.9 7.2799 6.9 7.14 33630 7.1133 up up correct
VIRT.US Virtu Financial Inc 20251201 0 35.69 35.69 34.57 35.02 721087 34.8186 down down correct
VIRX.US Viracta Therapeutics Inc 20251201 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251201 0 1.85 2 1.85 1.92 1600 1.92 up down incorrect
VITL.US Vital Farms Inc 20251201 0 32.7 34.033 32.396 32.92 2070900 32.92 up down incorrect
VIVE.US Viveve Medical Inc 20251201 0 0.0001 0.0001 0.0001 0.0001 1005 0.0001
VKTX.US Viking Therapeutics Inc 20251201 0 36.27 36.27 34.44 34.55 2321080 34.55 down down correct
VLGEA.US Village Super Market Inc 20251201 0 34.59 34.97 34.3101 34.63 33906 34.3874 up down incorrect
VLN.US WT 20251201 0 0.0728 0.0728 0.0601 0.0727 17617 0.0727 down up incorrect
VLY.US Valley National Bancorp 20251201 0 11.23 11.65 11.21 11.48 6245900 11.3741 up up correct
VLYPO.US Valley National Bancorp 20251201 0 25.3215 25.4 25.26 25.3431 1528 24.8468 up up correct
VLYPP.US Valley National Bancorp 20251201 0 25.335 25.335 25.335 25.335 121 24.8231
VMAR.US Vision Marine Technologies Inc 20251201 0 1.33 1.33 1.01 1.08 33473 43.2 down down correct
VMD.US Viemed Healthcare Inc 20251201 0 6.89 6.98 6.855 6.87 159900 6.87 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251201 0 5.31 5.35 5.02 5.02 670055 5.02 down down correct
VNET.US 21Vianet Group Inc 20251201 0 8.87 8.97 8.71 8.97 2261700 8.97 up up correct
VNO.US PO 20251201 0 14.97 15.04 14.9 14.945 20860 14.6638 down down correct
VNOM.US Viper Energy Partners LP 20251201 0 36.68 38.3 36.67 38.03 1919820 37.5871 up up correct
VOD.US Vodafone Group Plc 20251201 0 12.41 12.42 12.12 12.13 4434500 12.13 down down correct
VOR.US Vor Biopharma Inc 20251201 0 8.33 8.33 7.52 7.68 427000 7.68 down down correct
VRA.US Vera Bradley Inc 20251201 0 2.78 2.7923 2.63 2.68 609206 2.68 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251201 0 1.2 1.221 1.1 1.1 82700 1.1 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251201 0 7.99 8.1835 7.3 7.55 848781 7.55 down down correct
VRDN.US Viridian Therapeutics Inc 20251201 0 31.555 31.935 31.055 31.45 1124310 31.45 down down correct
VREX.US Varex Imaging Corporation 20251201 0 11.46 11.7601 11.31 11.52 273003 11.52 up up correct
VRM.US Vroom Inc 20251201 0 19.72 20.18 19.67 19.67 1300 19.67 down down correct
VRME.US VerifyMe Inc 20251201 0 0.73 0.7395 0.7061 0.7061 33000 0.7061 down down correct
VRNS.US Varonis Systems Inc 20251201 0 32.47 33.22 32.19 32.26 1687800 32.26 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251201 0 0.021 0.021 0.021 0.021 1800 0.021
VRRM.US Verra Mobility Corporation 20251201 0 21.7 22.12 21.575 21.98 1310700 21.98 up down incorrect
VRSK.US Verisk Analytics Inc 20251201 0 224.2 226.4 222.79 224.01 1152470 223.5458 down down correct
VRSN.US VeriSign Inc 20251201 0 251.07 254.15 249.88 251.02 969954 250.0897 down down correct
VRTS.US Virtus Investment Partners Inc 20251201 0 159.38 161.64 158.96 160.37 44018 158.0501 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251201 0 431.92 434 423.455 425.6 1143280 425.6 down down correct
VS.US Versus Systems Inc 20251201 0 1.47 1.51 1.47 1.5 4600 1.5 up up correct
VSAT.US Viasat Inc 20251201 0 32.79 33.58 32.19 32.65 1342100 32.65 down down correct
VSEC.US VSE Corporation 20251201 0 177.21 178.69 173.97 174.26 192955 174.1766 down down correct
VSSYW.US Versus Systems Inc 20251201 0 0.023 0.023 0.023 0.023 0 0.023
VSTA.US Vasta Platform Limited 20251201 0 4.948 4.96 4.92 4.96 1269 4.96 up up correct
VSTM.US Verastem Inc 20251201 0 10.39 10.5 10.28 10.34 2662000 10.34 down down correct
VTGN.US VistaGen Therapeutics Inc 20251201 0 4.87 4.91 4.39 4.43 660900 4.43 down down correct
VTRS.US Viatris Inc 20251201 0 10.63 10.76 10.63 10.7 6394800 10.7 up up correct
VTSI.US VirTra Inc 20251201 0 4.95 5.06 4.95 4.99 50512 4.99 up up correct
VTVT.US vTv Therapeutics Inc 20251201 0 25.63 26.88 22.915 23.5 15300 23.5 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251201 0 9.88 10.07 9.21 9.38 1119390 9.38 down down correct
VUZI.US Vuzix Corporation 20251201 0 2.62 2.65 2.42 2.48 1912270 2.48 down down correct
VVOS.US Vivos Therapeutics Inc 20251201 0 2.26 2.275 2.1 2.13 111000 2.13 down up incorrect
VVPR.US VivoPower International PLC 20251201 0 2.5 2.51 2.352 2.36 206100 2.36 down up incorrect
VXRT.US Vaxart Inc 20251201 0 0.36 0.39 0.36 0.38 730500 0.38 up up correct
VYGR.US Voyager Therapeutics Inc 20251201 0 4.02 4.02 3.82 3.95 634900 3.95 down down correct
VYNE.US VYNE Therapeutics Inc 20251201 0 0.383 0.383 0.35 0.365 740100 0.365 down down correct
WABC.US Westamerica Bancorporation 20251201 0 47.65 48.705 47.6 48.55 99471 48.1085 up up correct
WAFD.US Washington Federal Inc 20251201 0 31.58 32.18 31.47 32.06 678373 31.7953 up up correct
WAFDP.US Washington Federal Inc 20251201 0 16.71 16.8 16.65 16.745 11000 16.4493 up up correct
WAFU.US Wah Fu Education Group Limited 20251201 0 1.668 1.668 1.63 1.63 4300 1.63 down down correct
WAL.US PA 20251201 0 22.1 22.3499 22.1 22.25 8382 21.9915 up up correct
WALD.US Waldencast Acquisition Corp 20251201 0 2.41 2.41 2.181 2.38 69900 2.38 down down correct
WALDW.US Waldencast Acquisition Corp 20251201 0 0.041 0.041 0.041 0.041 0 0.041
WASH.US Washington Trust Bancorp Inc 20251201 0 28.12 28.856 28.12 28.75 88670 28.2052 up up correct
WATT.US Energous Corporation 20251201 0 6.28 6.4 6 6.16 34900 6.16 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251201 0 7 7 6.82 6.85 6600 6.85 down up incorrect
WB.US Weibo Corporation 20251201 0 10 10.4 9.96 10.28 1393500 10.28 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20251201 0 33.51 34.027 33.35 33.7 148900 33.7 up up correct
WDAY.US Workday Inc 20251201 0 213.74 215.81 212.4 213.35 3789900 213.35 down up incorrect
WDC.US Western Digital Corporation 20251201 0 160.2 165.25 157.23 163.54 7882200 163.3304 up up correct
WDFC.US WD 20251201 0 195.43 197.28 193.74 197.21 161900 196.2326 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251201 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251201 0 8.27 8.36 8.17 8.23 4936500 8.0796 down up incorrect
WERN.US Werner Enterprises Inc 20251201 0 25.23 26.23 25.23 25.81 805920 25.692 up up correct
WEYS.US Weyco Group Inc 20251201 0 29.92 30.22 29.88 30.01 9600 30.01 up up correct
WFC.US PD 20251201 0 17.05 17.15 17.05 17.09 182481 16.8395 up up correct
WFCF.US Where Food Comes From Inc 20251201 0 12.63 12.96 12.51 12.51 11300 12.51 down down correct
WFCPX.US Wells Fargo & Co Non 20251201 0 17.15 17.15 17.15 17.15 0 16.925
WFRD.US Weatherford International plc Ordinary Shares 20251201 0 74.8 77.64 74.8 76.71 774700 76.5011 up up correct
WHF.US WhiteHorse Finance Inc 20251201 0 7.23 7.365 7.16 7.21 168146 6.9593 down down correct
WHLM.US Wilhelmina International Inc 20251201 0 3 3 3 3 100 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251201 0 2.85 4.58 2.64 3.64 693100 10.92 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251201 0 35.95 35.95 34.83 34.83 1200 34.83 down up incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251201 0 93.88 93.88 93.88 93.88 162 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251201 0 3.75 4.03 3.74 4.03 3200 4.03 up down incorrect
WILC.US G. Willi 20251201 0 24.58 25.2 24.58 24.93 16600 24.93 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20251201 0 3.06 3.06 2.89 2.92 61000 2.92 down up incorrect
WINA.US Winmark Corporation 20251201 0 409.89 425.57 405.855 418.05 143948 417.1229 up up correct
WING.US Wingstop Inc 20251201 0 260.39 277.86 259.74 269.23 1067500 268.8883 up up correct
WINT.US Windtree Therapeutics Inc 20251201 0 0.04 0.05 0.04 0.05 584600 0.05 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251201 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251201 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251201 0 94.29 97.215 93.505 95.19 1333500 95.19 up up correct
WKEY.US WISeKey International Holding AG 20251201 0 9.55 9.55 8.3601 8.43 387199 8.43 down down correct
WKHS.US Workhorse Group Inc 20251201 0 0.866 0.89 0.82 0.842 75433 10.104 down down correct
WKSP.US Worksport Ltd. Common Stock 20251201 0 2.66 2.661 2.47 2.57 142800 2.57 down down correct
WLDN.US Willdan Group Inc 20251201 0 100.12 100.67 96.58 97.59 233000 97.59 down down correct
WLFC.US Willis Lease Finance Corporation 20251201 0 120.54 121.945 117.9 119.19 36151 118.9551 down down correct
WMG.US Warner Music Group Corp 20251201 0 28.08 28.355 27.835 28.225 2602160 28.0433 up up correct
WNEB.US Western New England Bancorp Inc 20251201 0 12.1 12.56 12.1 12.41 40184 12.3479 up up correct
WNW.US Wunong Net Technology Company Limited 20251201 0 1.2 1.2724 1.03 1.15 31891 1.15 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251201 0 3.115 3.2 3.03 3.04 3365700 3.04 down down correct
WORX.US SCWorx Corp 20251201 0 0.25 0.25 0.237 0.239 788500 0.239 down down correct
WPRT.US Westport Fuel Systems Inc 20251201 0 1.77 1.8 1.75 1.76 42000 1.76 down down correct
WRAP.US Wrap Technologies Inc 20251201 0 2.12 2.145 2.06 2.06 88300 2.06 down down correct
WRLD.US World Acceptance Corporation 20251201 0 151.1 158.26 150.39 154.67 76500 154.67 up up correct
WSBC.US WesBanco Inc 20251201 0 32.08 32.92 32.015 32.73 437074 32.0028 up up correct
WSBF.US Waterstone Financial Inc 20251201 0 15.64 15.94 15.53 15.91 33500 15.7668 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251201 0 19.42 20.4 19.2 19.96 4853100 19.8239 up up correct
WSFS.US WSFS Financial Corporation 20251201 0 55.37 56.4725 55.37 56.15 354891 56.0065 up up correct
WTBA.US West Bancorporation Inc 20251201 0 21.91 22.51 21.91 22.37 26729 22.1556 up down incorrect
WTER.US The Alkaline Water Company Inc 20251201 0 0.01 0.0112 0.009 0.01 64430 0.1
WTFC.US Wintrust Financial Corporation 20251201 0 133.47 136.51 133.375 135.94 347179 135.4663 up up correct
WTW.US Weight Watchers International Inc 20251201 0 319.53 324.43 319.53 320.79 725036 319.9053 up up correct
WVE.US Wave Life Sciences Ltd 20251201 0 7.6 7.665 7.345 7.41 1706290 7.41 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251201 0 2.83 2.94 2.8 2.93 7600 2.93 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251201 0 3.35 3.37 3.3232 3.37 9404 3.1564 up up correct
WW.US WW International Inc 20251201 0 28.25 28.25 25.739 26.67 331700 26.67 down down correct
WWD.US Woodward Inc 20251201 0 299.39 304.72 293.55 300.25 715468 300.0051 up up correct
WYNN.US Wynn Resorts Limited 20251201 0 132.12 134.72 131.64 132.77 2831000 132.481 up up correct
XAIR.US Beyond Air Inc 20251201 0 1.34 1.3499 1.19 1.19 106988 1.19 down down correct
XBIO.US Xenetic Biosciences Inc 20251201 0 2.6 2.6982 2.45 2.45 37061 2.45 down down correct
XBIT.US XBiotech Inc 20251201 0 2.4 2.4375 2.26 2.41 149688 2.41 up up correct
XCAPX.US ACAP Strategic Fund 20251201 0 29 29 29 29 0 29
XCUR.US Exicure Inc 20251201 0 4.38 5.6 4.36 5.38 143900 5.38 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251201 0 22.05 22.05 22.05 22.05 0 22.05
XEL.US Xcel Energy Inc 20251201 0 81.7 81.85 79.675 79.73 3781390 79.1193 down up incorrect
XELA.US Exela Technologies Inc 20251201 0 0.08 0.08 0.08 0.08 0 0.08
XELB.US Xcel Brands Inc 20251201 0 0.94 0.957 0.913 0.957 7385 0.957 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251201 0 44.72 44.72 43.295 43.51 815800 43.51 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251201 0 7.08 7.16 6.92 6.96 1782000 6.96 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251201 0 3.64 3.65 3.13 3.15 1340400 3.15 down down correct
XGN.US Exagen Inc 20251201 0 7.8 7.865 7.45 7.5 324000 7.5 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20251201 0 10.36 10.36 10.36 10.36 0 10.36
XLO.US Xilio Therapeutics Inc. Common Stock 20251201 0 0.745 0.757 0.734 0.74 217600 0.74 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251201 0 57.55 57.55 54.88 55.18 580800 55.18 down down correct
XNCR.US Xencor Inc 20251201 0 17 17.005 16.405 16.51 496821 16.51 down down correct
XNET.US Xunlei Limited 20251201 0 7.12 7.38 7.12 7.15 487700 7.15 up up correct
XOMA.US XOMA Corporation 20251201 0 32.06 33.5 30.71 31.08 54500 31.08 down down correct
XOMAO.US XOMA Corporation 20251201 0 25.3 25.45 25.3 25.45 1100 24.9284 up up correct
XOMAP.US XOMA Corporation 20251201 0 26.5 26.5 26.48 26.5 1100 25.9684
XONE.US The ExOne Company 20251201 0 49.5 49.51 49.49 49.49 134600 49.029 down down correct
XOS.US Xos Inc 20251201 0 2.33 2.39 2.33 2.39 16201 2.39 up up correct
XOSWW.US Xos Equity Warrants 20251201 0 0.0096 0.0096 0.0085 0.0095 2466 0.0095 down down correct
XP.US XP Inc 20251201 0 19.53 19.96 19.44 19.69 5180300 19.4938 up up correct
XPEL.US XPEL Inc 20251201 0 46.26 47.441 46.19 47 219000 47 up up correct
XPER.US Xperi Holding Corporation 20251201 0 5.74 5.76 5.631 5.7 702200 5.7 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251201 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251201 0 11.16 11.45 11.15 11.18 3717490 11.0206 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20251201 0 0.624 0.641 0.6101 0.6125 23163 0.6125 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20251201 0 2.72 2.76 2.65 2.67 2260100 2.6431 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251201 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251201 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251201 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251201 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251201 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251201 0 0.9196 0.925 0.8357 0.8622 73360 0.8622 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251201 0 1.06 1.07 0.99 1.02 7993 15.3 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251201 0 0.115 0.119 0.105 0.109 41687900 0.109 down down correct
YI.US 111 Inc 20251201 0 3.66 3.85 3.6 3.77 14200 3.77 up up correct
YJ.US Yunji Inc 20251201 0 1.55 1.55 1.51 1.51 4800 1.51 down down correct
YORW.US The York Water Company 20251201 0 32.25 32.59 32.0249 32.25 58438 31.801
YQ.US 17 Education & Technology Group Inc 20251201 0 4.79 5.03 4.5 5.025 17800 5.025 up up correct
YTRA.US Yatra Online Inc 20251201 0 1.68 1.75 1.67 1.74 227400 1.74 up up correct
Z.US Zillow Group Inc 20251201 0 73.29 74.37 72.515 73.53 1266000 73.53 up up correct
ZBRA.US Zebra Technologies Corporation 20251201 0 249.1 254.23 248.34 251.29 475800 251.29 up up correct
ZCMD.US Zhongchao Inc 20251201 0 0.638 0.664 0.614 0.615 1550 4.92 down down correct
ZD.US Ziff Davis Inc. 20251201 0 32.53 33.38 32.41 33.02 696400 33.02 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251201 0 1.17 1.2 1.16 1.19 6200 1.19 up up correct
ZEUS.US Olympic Steel Inc 20251201 0 38.03 39.6 38.03 39.09 123820 39.09 up down incorrect
ZG.US Zillow Group Inc 20251201 0 71.14 72.46 70.85 71.58 373000 71.58 up down incorrect
ZION.US Zions Bancorporation National Association 20251201 0 52.87 54.15 52.6 54.08 1164262 53.6932 up down incorrect
ZIONP.US Zions Bancorporation National Association 20251201 0 20.97 21.1 20.76 21.1 2050 20.7928 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251201 0 11.38 12.04 11.38 11.95 3000 11.95 up up correct
ZJZZT.US NASDAQ TEST STOCK 20251201 0 22 22 22 22 44522 22
ZKIN.US ZK International Group Co. Ltd 20251201 0 2.15 2.24 2.1 2.24 7200 2.24 up up correct
ZLAB.US Zai Lab Limited 20251201 0 20.16 20.29 19.82 19.88 687700 19.88 down down correct
ZM.US Zoom Video Communications Inc 20251201 0 83.98 86.67 83.96 84.94 3309500 84.94 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251201 0 1.41 1.42 1.355 1.37 363800 1.37 down down correct
ZS.US Zscaler Inc 20251201 0 247.1 248.32 241.91 243.28 3585000 243.28 down down correct
ZUMZ.US Zumiez Inc 20251201 0 25.62 26.76 25.345 26.47 301353 26.47 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20251201 0 12.1 12.11 9.98 11.56 138806 11.56 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20251201 0 17 17 17 17 4444 17
ZYXI.US Zynex Inc 20251201 0 1.21 1.5 1.21 1.23 6728700 1.23 up up correct

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