CollectAI

close-nasdaq_stocks

2025/12/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251205 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251205 0 1.06 1.0879 1.04 1.05 3317 1.05 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251205 0 10.16 10.18 10.155 10.17 55849 10.17 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251205 0 10.62 10.62 10.62 10.62 100 10.62
AAIDX.US AAIDX 20251205 0 20.56 20.56 20.56 20.56 0 19.5815
AAL.US American Airlines Group Inc 20251205 0 14.42 14.89 14.25 14.81 56593200 14.81 up up correct
AAME.US Atlantic American Corporation 20251205 0 2.51 2.6299 2.4 2.41 8493 2.41 down down correct
AAOI.US Applied Optoelectronics Inc 20251205 0 26.34 27.03 25.8 26.59 2879062 26.59 up up correct
AAON.US AAON Inc 20251205 0 86.36 89.14 84.9 87.53 837400 87.53 up up correct
AAPL.US Apple Inc 20251205 0 280.54 281.14 278.05 278.78 47265800 278.5194 down down correct
AATC.US Image Sensing Systems Inc 20251205 0 6.22 6.25 6.2 6.2 8900 6.0418 down up incorrect
ABCB.US Ameris Bancorp 20251205 0 76.33 76.94 76.04 76.55 310200 76.3465 up down incorrect
ABCL.US AbCellera Biologics Inc 20251205 0 3.625 3.685 3.53 3.56 2295915 3.56 down down correct
ABEO.US Abeona Therapeutics Inc 20251205 0 4.88 4.9 4.8 4.87 646400 4.87 down up incorrect
ABNB.US Airbnb Inc 20251205 0 120.92 124.81 120.4 124.32 3962300 124.32 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251205 0 2.02 2.02 1.86 1.86 167000 1.86 down down correct
ABR.US PF 20251205 0 22.2405 22.2405 22.1 22.15 6916 21.7642 down down correct
ABSI.US Absci Corporation Common Stock 20251205 0 3.73 3.78 3.485 3.58 4253772 3.58 down down correct
ABUS.US Arbutus Biopharma Corporation 20251205 0 4.43 4.45 4.31 4.42 730517 4.42 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251205 0 2.53 2.576 2.3203 2.41 118164 2.41 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251205 0 26.75 27.605 26.74 27.44 2122475 27.44 up up correct
ACB.US Aurora Cannabis Inc 20251205 0 4.58 4.68 4.57 4.6 965800 4.6 up up correct
ACET.US Adicet Bio Inc 20251205 0 0.535 0.55 0.5317 0.5342 134273 8.5472 down down correct
ACGL.US Arch Capital Group Ltd 20251205 0 92.17 92.17 91.2 91.72 1432400 91.72 down down correct
ACGLN.US Arch Capital Group Ltd 20251205 0 17.27 17.29 17.04 17.07 62000 16.7886 down down correct
ACGLO.US Arch Capital Group Ltd 20251205 0 21.1499 21.15 20.9501 21.0588 16431 20.7183 down down correct
ACHC.US Acadia Healthcare Company Inc 20251205 0 14.67 15.55 14.195 15.47 4593891 15.47 up up correct
ACHV.US Achieve Life Sciences Inc 20251205 0 4.77 4.8499 4.59 4.62 473348 4.62 down down correct
ACIU.US AC Immune SA 20251205 0 2.95 2.99 2.79 2.8 158362 2.8 down down correct
ACIW.US ACI Worldwide Inc 20251205 0 46.25 46.915 45.83 45.91 853914 45.91 down down correct
ACLS.US Axcelis Technologies Inc 20251205 0 89.82 91.89 89.43 90.82 449056 90.82 up up correct
ACMR.US ACM Research Inc 20251205 0 34.68 35.31 34.68 35.1 601220 35.1 up up correct
ACNB.US ACNB Corporation 20251205 0 48.501 49.19 48.501 49.16 19060 48.7976 up up correct
ACRS.US Aclaris Therapeutics Inc 20251205 0 3 3.03 2.9 2.92 834453 2.92 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251205 0 37.88 38.13 37.68 37.99 199000 37.8016 up up correct
ACTG.US Acacia Research Corporation 20251205 0 3.84 3.84 3.675 3.7 187711 3.7 down down correct
ACVA.US ACV Auctions Inc 20251205 0 7.9 8.23 7.863 8.15 3299691 8.15 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251205 0 3.42 3.44 3.195 3.21 49949 3.21 down down correct
ADAG.US Adagene Inc 20251205 0 2.04 2.05 1.95 1.99 124783 1.99 down down correct
ADBE.US Adobe Inc 20251205 0 330.6 348.59 329.71 346.26 7650368 346.26 up down incorrect
ADC.US PA 20251205 0 17.61 17.64 17.5 17.51 26256 17.2454 down down correct
ADI.US Analog Devices Inc 20251205 0 280.12 283.24 279.14 281.29 3834100 279.4251 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251205 0 0.317 0.3219 0.3038 0.3086 9522 7.715 down down correct
ADMA.US ADMA Biologics Inc 20251205 0 20.09 20.1 19.63 19.85 3032705 19.85 down down correct
ADN.US Advent Technologies Holdings Inc 20251205 0 0.53 0.5624 0.53 0.56 22134 0.56 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251205 0 0.0011 0.002 0.0011 0.0011 122500 0.0011
ADP.US Automatic Data Processing Inc 20251205 0 259.4 262.76 259.34 261.63 2756600 259.9497 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251205 0 16.24 16.25 14.65 14.75 7131200 14.75 down down correct
ADSK.US Autodesk Inc 20251205 0 306 307.83 304.3 306.74 1558800 306.74 up up correct
ADTN.US ADTRAN Inc 20251205 0 8.43 8.55 8.37 8.53 862873 8.53 up down incorrect
ADTX.US Aditxt Inc 20251205 0 3.14 3.48 2.92 3.08 3860500 3.08 down up incorrect
ADUS.US Addus HomeCare Corporation 20251205 0 114.42 114.99 112.55 113.19 196800 113.19 down down correct
ADV.US Advantage Solutions Inc 20251205 0 0.96 0.96 0.8511 0.8604 1043574 0.8604 down down correct
ADVM.US Adverum Biotechnologies Inc 20251205 0 4.15 4.28 4.15 4.26 671767 4.26 up up correct
ADXN.US Addex Therapeutics Ltd 20251205 0 7.65 8.38 7.65 7.77 2400 7.77 up up correct
ADXS.US Advaxis Inc 20251205 0 0.1036 0.1036 0.1036 0.1036 0 0.1036
AEAEU.US AltEnergy Acquisition Corp. Unit 20251205 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251205 0 3.22 3.73 3.06 3.24 152350 19.44 up up correct
AEHR.US Aehr Test Systems 20251205 0 25.61 25.75 24.68 24.74 399055 24.74 down down correct
AEI.US Alset EHome International Inc 20251205 0 3.07 3.26 2.84 2.97 51800 2.97 down down correct
AEIS.US Advanced Energy Industries Inc 20251205 0 214.17 220.86 213.81 219.38 403400 219.3138 up up correct
AEMD.US Aethlon Medical Inc 20251205 0 3.65 3.7456 3.48 3.7 451647 3.7 up up correct
AEP.US American Electric Power Company Inc 20251205 0 117.87 118.12 116.83 117.54 3166400 116.6179 down down correct
AEYE.US AudioEye Inc 20251205 0 13.05 13.39 12.915 13.11 38085 13.11 up up correct
AFBI.US Affinity Bancshares Inc 20251205 0 20.02 20.02 20.02 20.02 522 20.02
AFCG.US AFC Gamma Inc 20251205 0 2.89 3 2.86 2.88 137086 2.88 down down correct
AFIB.US Acutus Medical Inc 20251205 0 0.0003 0.002 0.0003 0.002 7186 0.002 up up correct
AFRM.US Affirm Holdings Inc 20251205 0 68.45 68.61 67.3 67.99 3435163 67.99 down down correct
AFYA.US Afya Limited 20251205 0 15.12 15.21 14.5925 14.71 59924 14.71 down down correct
AGEN.US Agenus Inc 20251205 0 4.06 4.09 3.92 3.93 872807 3.93 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251205 0 27.56 27.95 27.06 27.73 850300 27.73 up up correct
AGMH.US AGM Group Holdings Inc 20251205 0 2.78 2.8699 2.75 2.8099 19500 2.8099 up up correct
AGNC.US AGNC Investment Corp 20251205 0 10.51 10.67 10.47 10.62 23149500 10.287 up down incorrect
AGNCM.US AGNC Investment Corp 20251205 0 24.569 24.59 24.445 24.59 25847 24.0594 up down incorrect
AGNCN.US AGNC Investment Corp 20251205 0 25.5336 25.57 25.4939 25.52 16644 24.9362 down up incorrect
AGNCO.US AGNC Investment Corp 20251205 0 25.3 25.42 25.3 25.37 14200 24.7917 up down incorrect
AGNCP.US AGNC Investment Corp. 20251205 0 24.93 24.94 24.89 24.92 20669 24.3598 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20251205 0 2.03 2.05 1.93 1.96 88216 1.96 down down correct
AGYS.US Agilysys Inc 20251205 0 125.71 128.91 124.26 126.02 100502 126.02 up up correct
AHCO.US AdaptHealth Corp 20251205 0 9.32 9.56 9.28 9.42 506703 9.42 up up correct
AIHS.US Senmiao Technology Limited 20251205 0 1.3365 1.39 1.3019 1.3019 26279 1.3019 down down correct
AIP.US Arteris Inc. Common Stock 20251205 0 16.79 17.66 16.5986 17.55 882345 17.55 up down incorrect
AIRG.US Airgain Inc 20251205 0 4 4.0304 3.9401 3.95 19673 3.95 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251205 0 3.36 3.36 3.015 3.04 724861 3.04 down down correct
AIRT.US Air T Inc 20251205 0 19.5 19.5 19.5 19.5 752 19.5
AIRTP.US Air T Inc 20251205 0 19.73 19.73 19.73 19.73 626 19.2538
AKAM.US Akamai Technologies Inc 20251205 0 86.6 87 82.7 83.49 3069300 83.49 down up incorrect
AKBA.US Akebia Therapeutics Inc 20251205 0 1.59 1.6 1.53 1.54 2202071 1.54 down down correct
AKRO.US Akero Therapeutics Inc 20251205 0 54.65 54.65 54.295 54.55 4677748 54.55 down down correct
AKTX.US Akari Therapeutics Plc 20251205 0 0.35 0.35 0.327 0.339 135000 0.339 down down correct
ALCO.US Alico Inc 20251205 0 37.49 37.4999 36.855 36.99 20663 36.9392 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251205 0 4.88 4.98 4.67 4.7 822470 4.7 down down correct
ALEC.US Alector Inc 20251205 0 1.21 1.26 1.19 1.22 1355435 1.22 up up correct
ALF.US Alfi Inc 20251205 0 10.61 10.62 10.61 10.61 250900 10.61
ALGM.US Allegro MicroSystems Inc 20251205 0 29.13 29.54 29.1 29.22 1644900 29.22 up up correct
ALGN.US Align Technology Inc 20251205 0 157.92 159.5 155.4 157.21 1565400 157.21 down up incorrect
ALGS.US Aligos Therapeutics Inc 20251205 0 10.12 10.255 9.84 9.99 33843 9.99 down up incorrect
ALGT.US Allegiant Travel Company 20251205 0 79.3 83.41 78.52 82.64 218706 82.64 up down incorrect
ALHC.US Alignment Healthcare Inc 20251205 0 19.39 19.765 19.25 19.55 1694300 19.55 up up correct
ALKS.US Alkermes plc 20251205 0 29.16 29.59 28.97 29.52 1810100 29.52 up up correct
ALKT.US Alkami Technology Inc 20251205 0 21.27 21.68 21.017 21.54 1186900 21.54 up up correct
ALLO.US Allogene Therapeutics Inc 20251205 0 1.46 1.47 1.42 1.43 2435519 1.43 down down correct
ALLT.US Allot Ltd 20251205 0 9.45 9.6 9.39 9.53 261779 9.53 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251205 0 468.29 473.5 455.32 458.12 627300 458.12 down down correct
ALOT.US AstroNova Inc 20251205 0 7.27 7.45 7.1704 7.2 16366 7.2 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251205 0 0.0001 0.0002 0.0001 0.0002 2323 0.0002 up up correct
ALRM.US Alarm.com Holdings Inc 20251205 0 51.81 52.38 51.31 52.1 386224 52.1 up up correct
ALRS.US Alerus Financial Corporation 20251205 0 22.23 22.265 22.02 22.21 54329 21.9988 down down correct
ALT.US Altimmune Inc 20251205 0 5.31 5.44 5.19 5.24 2583800 5.24 down down correct
ALTO.US Alto Ingredients Inc 20251205 0 2.81 2.88 2.47 2.51 1617300 2.51 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20251205 0 1.37 1.48 1.37 1.42 266319 1.42 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251205 0 2.18 2.3 2.11 2.25 63400 2.25 up down incorrect
AMAL.US Amalgamated Financial Corp 20251205 0 30.64 30.97 30.46 30.95 116693 30.8191 up down incorrect
AMAT.US Applied Materials Inc 20251205 0 269.79 273.59 267.36 268 5373412 267.6662 down down correct
AMBA.US Ambarella Inc 20251205 0 72.46 75.4 71.69 74.1 1038138 74.1 up up correct
AMCX.US AMC Networks Inc 20251205 0 9.04 9.285 8.965 9 223914 9 down down correct
AMD.US Advanced Micro Devices Inc 20251205 0 217.165 223.642 216.24 217.97 33292398 217.97 up up correct
AMGN.US Amgen Inc 20251205 0 340.36 340.88 328.63 329.89 2897992 327.6199 down up incorrect
AMKR.US Amkor Technology Inc 20251205 0 43.9 43.94 42.9 43.23 4110566 43.23 down down correct
AMPG.US AmpliTech Group Inc 20251205 0 3.45 3.45 3.24 3.32 266200 3.32 down up incorrect
AMPGW.US AmpliTech Group Inc 20251205 0 0.151 0.2 0.151 0.2 2500 0.2 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251205 0 27.15 27.47 26.685 26.77 323533 26.77 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251205 0 10.94 11.31 10.87 11.16 1214700 11.16 up up correct
AMRN.US Amarin Corporation plc 20251205 0 16.37 16.65 16.33 16.54 51600 16.54 up up correct
AMSC.US American Superconductor Corporation 20251205 0 33.01 33.16 31.95 32.47 743300 32.47 down down correct
AMSF.US AMERISAFE Inc 20251205 0 37.64 37.745 37.01 37.14 187727 37.14 down down correct
AMST.US Amesite Inc 20251205 0 2.47 2.47 2.314 2.36 9000 2.36 down down correct
AMTB.US Amerant Bancorp Inc 20251205 0 19.23 19.45 19.13 19.28 168400 19.2026 up down incorrect
AMTX.US Aemetis Inc 20251205 0 1.59 1.64 1.51 1.52 935653 1.52 down down correct
AMWD.US American Woodmark Corporation 20251205 0 54.92 55.645 54.48 54.82 244936 54.82 down down correct
AMZN.US Amazon.com Inc 20251205 0 230.32 231.24 228.547 229.53 33117379 229.53 down down correct
ANAB.US AnaptysBio Inc 20251205 0 43.6 44.84 43.6 44.35 357817 44.35 up up correct
ANDE.US The Andersons Inc 20251205 0 50.71 51 49.817 50.01 177771 49.8219 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251205 0 2.38 2.38 2.24 2.26 7739 2.26 down down correct
ANGI.US Angi Inc 20251205 0 13.08 14.02 12.915 13.91 1673008 13.91 up up correct
ANGO.US AngioDynamics Inc 20251205 0 13.58 13.75 13.44 13.47 231729 13.47 down down correct
ANIK.US Anika Therapeutics Inc 20251205 0 9.49 9.68 9.4 9.6 257559 9.6 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251205 0 82.53 83.135 80.57 81.77 519686 81.77 down down correct
ANIX.US Anixa Biosciences Inc 20251205 0 4.76 4.9 4.67 4.79 183600 4.79 up up correct
ANNX.US Annexon Inc 20251205 0 4.48 4.74 4.48 4.61 1944309 4.61 up up correct
ANY.US Sphere 3D Corp 20251205 0 0.48 0.5 0.476 0.482 24930 4.82 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20251205 0 21.7 21.86 21.195 21.24 175943 21.24 down down correct
AOUT.US American Outdoor Brands Inc 20251205 0 7.06 7.4682 7.06 7.11 61749 7.11 up up correct
APA.US APA Corporation 20251205 0 26.81 27.72 26.75 27.1 6263245 26.8447 up up correct
APDN.US Applied DNA Sciences Inc 20251205 0 3.12 3.1998 2.9 3 17815 3 down down correct
APEI.US American Public Education Inc 20251205 0 35.02 35.65 34.08 34.51 181998 34.51 down down correct
API.US Agora Inc 20251205 0 3.78 3.835 3.73 3.78 230261 3.78
APLS.US Apellis Pharmaceuticals Inc 20251205 0 22.13 24.08 22.015 23.63 4341159 23.63 up down incorrect
APLT.US Applied Therapeutics Inc 20251205 0 0.23 0.2346 0.2151 0.2166 5853721 0.2166 down up incorrect
APM.US Aptorum Group Limited 20251205 0 1.44 1.44 1.31 1.32 51360 1.32 down up incorrect
APOG.US Apogee Enterprises Inc 20251205 0 37.31 37.8897 37.29 37.65 94086 37.3801 up up correct
APP.US AppLovin Corporation 20251205 0 687.445 702.3 678.69 691.94 3520400 691.94 up up correct
APPF.US AppFolio Inc 20251205 0 234.63 240.78 232.9046 235.41 172927 235.41 up down incorrect
APPN.US Appian Corporation 20251205 0 39.37 41.7999 39.21 40.96 956607 40.96 up down incorrect
APPS.US Digital Turbine Inc 20251205 0 5.09 5.1 4.98 5.01 1863260 5.01 down up incorrect
APRE.US Aprea Therapeutics Inc 20251205 0 1.08 1.09 1.04 1.06 26573 1.06 down down correct
APVO.US Aptevo Therapeutics Inc 20251205 0 1.39 1.39 1.34 1.35 27278 24.3 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251205 0 1.89 1.89 1.88 1.88 3128 1.88 down down correct
APYX.US Apyx Medical Corporation 20251205 0 4.03 4.06 3.93 3.94 52677 3.94 down down correct
AQB.US AquaBounty Technologies Inc 20251205 0 1 1.015 0.97 0.993 9500 0.993 down down correct
AQMS.US Aqua Metals Inc 20251205 0 7.39 7.8399 7.03 7.19 157168 7.19 down down correct
AQST.US Aquestive Therapeutics Inc 20251205 0 6.44 6.535 6.33 6.38 1468008 6.38 down down correct
ARAY.US Accuray Incorporated 20251205 0 1.02 1.05 0.98 0.9855 2134453 0.9855 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251205 0 1.6 1.64 1.51 1.52 2294824 1.52 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251205 0 0.233 0.25 0.233 0.2351 47118 0.2351 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251205 0 0.193 0.1966 0.1706 0.1795 14059 38.772 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251205 0 1.23 1.23 1.09 1.12 57100 1.12 down up incorrect
ARCB.US ArcBest Corporation 20251205 0 69.52 71.84 69.47 71.19 295154 71.1114 up down incorrect
ARCC.US Ares Capital Corporation 20251205 0 20.92 21.09 20.87 21.02 3714653 20.5361 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251205 0 6.85 7.19 6.84 7.13 1362510 7.13 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 8929 0.0002
ARDX.US Ardelyx Inc 20251205 0 5.87 6.2 5.77 5.98 4062151 5.98 up up correct
AREC.US American Resources Corporation 20251205 0 3.19 3.245 2.985 3 3885308 3 down down correct
ARGX.US argenx SE 20251205 0 916.15 917 891.085 901.17 229200 901.17 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251205 0 10.54 10.73 10.415 10.54 726301 10.54
ARKO.US Arko Corp 20251205 0 4.88 5.005 4.86 4.89 191312 4.89 up up correct
ARKOW.US Arko Corp 20251205 0 0.0075 0.0092 0.0071 0.0075 73281 0.0075
ARLP.US Alliance Resource Partners L.P 20251205 0 23.75 24.42 23.65 24.25 319147 23.6571 up up correct
AROW.US Arrow Financial Corporation 20251205 0 30.86 30.995 30.14 30.57 49964 30.3109 down down correct
ARQQ.US Arqit Quantum Inc 20251205 0 31.28 31.75 29.52 30.43 342400 30.43 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251205 0 0.4599 0.4599 0.3601 0.42 97736 0.42 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251205 0 31.03 31.45 30.385 31.2 1284700 31.2 up up correct
ARRY.US Array Technologies Inc 20251205 0 8.18 8.18 7.815 7.92 4633799 7.92 down down correct
ARTL.US Artelo Biosciences Inc 20251205 0 2 2 1.79 1.84 229259 1.84 down up incorrect
ARTNA.US Artesian Resources Corporation 20251205 0 31.12 31.7 30.89 31.56 27100 31.2618 up up correct
ARTW.US Art's 20251205 0 2.41 2.43 2.335 2.41 26533 2.41
ARVN.US Arvinas Inc 20251205 0 12.6 12.91 12.57 12.79 950920 12.79 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251205 0 62.95 64.2775 60.29 61.44 3588019 61.44 down down correct
ASLE.US AerSale Corporation 20251205 0 6.7 6.72 6.575 6.63 263927 6.63 down down correct
ASMB.US Assembly Biosciences Inc 20251205 0 35.56 36 34.92 35.01 29100 35.01 down up incorrect
ASML.US ASML Holding N.V 20251205 0 1121.925 1129.38 1098.26 1099.47 1054353 1098.0217 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20251205 0 49.51 50.78 49.155 50.23 1769779 50.1093 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20251205 0 10.52 10.52 10.52 10.52 0 10.52
ASPCU.US Alpha Capital Acquisition Company 20251205 0 10.66 10.66 10.51 10.51 2495 10.51 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20251205 0 8.79 8.8024 8.5 8.65 6001 8.65 down down correct
ASPU.US Aspen Group Inc 20251205 0 0.1375 0.1538 0.1375 0.1538 21414 0.1538 up up correct
ASRT.US Assertio Holdings Inc 20251205 0 0.772 0.7887 0.759 0.7675 18136 11.5125 down down correct
ASRV.US AmeriServ Financial Inc 20251205 0 3.08 3.1796 3.08 3.17 2495 3.1412 up up correct
ASTC.US Astrotech Corporation 20251205 0 3.41 3.4199 3.3507 3.4 4821 3.4 down down correct
ASTE.US Astec Industries Inc 20251205 0 46.28 46.82 45.14 45.22 105954 45.22 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251205 0 4.15 4.22 4.01 4.15 1854141 4.15
ASTLW.US Algoma Steel Group Inc. Warrant 20251205 0 0.102 0.131 0.1 0.122 191939 0.122 up up correct
ASTS.US AST SpaceMobile Inc 20251205 0 71.4 75.14 70.6 73.92 13620150 73.92 up up correct
ASUR.US Asure Software Inc 20251205 0 8.3 8.35 8.17 8.19 53062 8.19 down down correct
ASYS.US Amtech Systems Inc 20251205 0 8.68 9.04 8.63 8.91 77100 8.91 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251205 0 4.41 4.455 4.22 4.32 2849306 4.32 down up incorrect
ATEC.US Alphatec Holdings Inc 20251205 0 21.47 21.65 21.28 21.45 1848553 21.45 down down correct
ATER.US Aterian Inc 20251205 0 0.789 0.8 0.78 0.795 18300 0.795 up up correct
ATEX.US Anterix Inc 20251205 0 20.25 20.66 20.12 20.44 107832 20.44 up up correct
ATHA.US Athira Pharma Inc 20251205 0 3.9 3.96 3.83 3.95 10398 3.95 up up correct
ATHE.US Alterity Therapeutics Limited 20251205 0 3.4827 3.4827 3.3612 3.42 8754 3.42 down down correct
ATLC.US Atlanticus Holdings Corporation 20251205 0 59.33 60.19 59.105 59.64 64862 59.64 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251205 0 24.975 25.01 24.975 25.01 6100 24.6258 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251205 0 23.74 23.76 23.7 23.72 3100 23.2656 down down correct
ATLO.US Ames National Corporation 20251205 0 22.19 22.24 21.86 22.08 16454 21.8891 down down correct
ATMH.US All Things Mobile Analytic Inc 20251205 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251205 0 21.55 21.55 21.0492 21.41 34557 21.1591 down down correct
ATOM.US Atomera Incorporated 20251205 0 2.58 2.73 2.41 2.49 1204966 2.49 down down correct
ATOS.US Atossa Therapeutics Inc 20251205 0 0.78 0.8087 0.7671 0.7993 56285 11.9895 up up correct
ATRA.US Atara Biotherapeutics Inc 20251205 0 14.26 14.75 14.08 14.33 68900 14.33 up up correct
ATRC.US AtriCure Inc 20251205 0 39.26 41.12 39.03 39.86 658569 39.86 up up correct
ATRO.US Astronics Corporation 20251205 0 50.96 51.24 49.91 51.14 323000 51.14 up up correct
ATXI.US Avenue Therapeutics Inc 20251205 0 0.8 0.8 0.7588 0.769 7216 0.769 down up incorrect
ATXS.US Astria Therapeutics Inc 20251205 0 13.14 13.18 12.84 12.93 531519 12.93 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251205 0 34.34 34.71 33.94 34.39 1275473 34.0743 up up correct
AUBN.US Auburn National Bancorporation Inc 20251205 0 24.8007 25.4238 24 24.845 804 24.5975 up down incorrect
AUDC.US AudioCodes Ltd 20251205 0 8.56 8.77 8.56 8.68 79903 8.4419 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20251205 0 1.32 1.35 1.2301 1.24 232660 1.24 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251205 0 15.36 15.645 14.98 15.62 1495900 15.62 up up correct
AUR.US Aurora Innovation Inc 20251205 0 4.61 4.645 4.45 4.46 12149300 4.46 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251205 0 6.48 6.52 6.385 6.43 96485 6.43 down down correct
AUROW.US Aurora Innovation Inc 20251205 0 0.379 0.379 0.32 0.32 50156 0.32 down down correct
AUTL.US Autolus Therapeutics plc 20251205 0 1.58 1.59 1.52 1.55 1591921 1.55 down down correct
AUUD.US Auddia Inc 20251205 0 1.14 1.14 1.1 1.13 46600 1.13 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251205 0 9.21 9.35 9.1501 9.31 963208 9.31 up up correct
AVAV.US AeroVironment Inc 20251205 0 286.79 287.4499 273.37 278.39 848862 278.39 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251205 0 21.37 21.38 21.33 21.34 1642441 21.34 down up incorrect
AVGO.US Broadcom Inc 20251205 0 386.165 393.53 385.1452 390.24 24779920 389.4947 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251205 0 3.09 3.19 3.08 3.17 268333 3.17 up up correct
AVNW.US Aviat Networks Inc 20251205 0 20.6 21.1 20.575 21.02 65739 21.02 up up correct
AVO.US Mission Produce Inc 20251205 0 12.02 12.145 12.01 12.08 168909 12.08 up up correct
AVPT.US Avepoint Inc 20251205 0 13.26 13.57 13.1 13.4 1771800 13.4 up up correct
AVT.US Avnet Inc 20251205 0 49.13 49.72 49.02 49.67 760200 49.3974 up up correct
AVTX.US Avalo Therapeutics Inc 20251205 0 17.82 18.03 17.21 17.56 134180 17.56 down down correct
AVXL.US Anavex Life Sciences Corp 20251205 0 4.43 4.52 4.319 4.4 1077700 4.4 down down correct
AWRE.US Aware Inc 20251205 0 2.28 2.3134 2.16 2.2 30719 2.2 down down correct
AXGN.US AxoGen Inc 20251205 0 32.95 33.92 32.91 33.32 838000 33.32 up up correct
AXON.US Axon Enterprise Inc 20251205 0 551.02 556 544.81 550.95 389500 550.95 down down correct
AXSM.US Axsome Therapeutics Inc 20251205 0 148 151.634 147.6 149.22 492300 149.22 up up correct
AXTI.US AXT Inc 20251205 0 12.27 12.88 11.5 11.58 3221251 11.58 down down correct
AYTU.US Aytu Biopharma Inc 20251205 0 2.2203 2.2431 2.18 2.22 23720 2.22 down down correct
AZN.US AstraZeneca PLC 20251205 0 90.69 91.18 90.07 90.18 2716450 178.4823 down down correct
BAC.US PQ 20251205 0 17.25 17.36 17.22 17.24 193345 16.9836 down down correct
BAND.US Bandwidth Inc 20251205 0 14.69 14.97 14.44 14.86 197899 14.86 up up correct
BANF.US BancFirst Corporation 20251205 0 110.1 111 108.4501 109.35 94582 108.8542 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251205 0 26.13 26.3087 26.1 26.3087 1376 25.8614 up down incorrect
BANR.US Banner Corporation 20251205 0 64.37 64.895 64.18 64.54 97227 64.0285 up down incorrect
BANX.US StoneCastle Financial Corp 20251205 0 21.48 21.66 21.46 21.46 15400 20.64 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251205 0 3.06 3.25 3.06 3.1957 7490 3.1957 up up correct
BATRA.US The Liberty Braves Group 20251205 0 42.37 42.62 42.28 42.59 31700 42.59 up up correct
BATRK.US The Liberty Braves Group 20251205 0 38.53 38.92 38.305 38.64 342500 38.64 up up correct
BBBY.US Bed Bath & Beyond Inc 20251205 0 6.49 6.79 6.21 6.32 1545600 6.32 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251205 0 6.92 6.92 6.46 6.47 67053 6.47 down down correct
BBGI.US Beasley Broadcast Group Inc 20251205 0 4.1 4.7 3.9601 4.6 81981 4.6 up up correct
BBIG.US Vinco Ventures Inc 20251205 0 0.0005 0.0007 0.0005 0.0007 4334 0.0007 up down incorrect
BBIO.US BridgeBio Pharma Inc 20251205 0 74.4 74.86 72.375 73.64 1938800 73.64 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20251205 0 1.77 1.99 1.71 1.93 86900 1.93 up down incorrect
BBSI.US Barrett Business Services Inc 20251205 0 34.88 35.145 34.41 34.53 104289 34.53 down up incorrect
BCAB.US BioAtla Inc 20251205 0 0.8624 0.8834 0.812 0.8238 588376 0.8238 down up incorrect
BCBP.US BCB Bancorp Inc 20251205 0 8.08 8.12 8.05 8.06 55260 7.9832 down up incorrect
BCDA.US BioCardia Inc 20251205 0 1.5 1.5 1.36 1.37 74998 1.37 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251205 0 0.6 0.63 0.6 0.6 26976 0.6
BCML.US BayCom Corp 20251205 0 29.92 30.055 29.235 29.47 18569 29.185 down down correct
BCOR.US Blucora Inc 20251205 0 28.275 28.275 27.939 27.939 400 27.1213 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251205 0 10.94 11 10.91 10.9585 6250 10.9585 up up correct
BCPC.US Balchem Corporation 20251205 0 153 155.16 150.4 150.5 179986 149.5797 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251205 0 7.835 7.93 7.45 7.59 3199536 7.59 down down correct
BCTX.US BriaCell Therapeutics Corp 20251205 0 12.22 12.285 11.38 11.39 50595 11.39 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20251205 0 0.0462 0.0462 0.0384 0.0461 2772 0.0461 down up incorrect
BCYC.US Bicycle Therapeutics plc 20251205 0 7.12 7.28 7.04 7.07 242319 7.07 down up incorrect
BDSX.US Biodesix Inc 20251205 0 8.36 8.69 7.62 7.675 97706 7.675 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251205 0 2.87 2.87 2.605 2.67 2109000 2.67 down down correct
BEAM.US Beam Therapeutics Inc 20251205 0 28.79 28.87 27 27.09 2140959 27.09 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251205 0 0.701 0.73 0.687 0.73 1378109 0.73 up up correct
BEATW.US Heartbeam Inc. Warrant 20251205 0 0.09 0.0972 0.0775 0.08 34978 0.08 down down correct
BEEM.US Beam Global 20251205 0 1.99 1.99 1.86 1.9 159000 1.9 down down correct
BELFA.US Bel Fuse Inc 20251205 0 142.68 146.5924 142.68 145.15 47702 145.1003 up up correct
BELFB.US Bel Fuse Inc 20251205 0 163.52 166.44 160.67 166 118028 165.9398 up up correct
BFC.US Bank First Corporation 20251205 0 130.73 131.22 129.61 129.86 48965 129.4085 down down correct
BFIN.US BankFinancial Corporation 20251205 0 12.13 12.21 12.09 12.13 50843 12.13
BFRI.US Biofrontera Inc. Common Stock 20251205 0 0.83 0.87 0.82 0.8356 50743 0.8356 up up correct
BFST.US Business First Bancshares Inc 20251205 0 26.74 27.03 26.72 26.81 78312 26.6713 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251205 0 1.29 1.29 1.25 1.28 21683 1.28 down down correct
BHF.US Brighthouse Financial Inc 20251205 0 65.54 65.59 65.29 65.35 1329032 65.35 down up incorrect
BHFAL.US Brighthouse Financial Inc 20251205 0 16.85 17.01 16.82 16.87 44878 16.5111 up down incorrect
BHFAM.US Brighthouse Financial Inc 20251205 0 11.45 11.59 11.42 11.54 39800 11.2459 up down incorrect
BHFAN.US Brighthouse Financial Inc 20251205 0 13.19 13.31 13.14 13.3 76200 12.956 up up correct
BHFAO.US Brighthouse Financial Inc 20251205 0 16.54 16.69 16.31 16.5 50300 16.0648 down down correct
BHFAP.US Brighthouse Financial Inc 20251205 0 16.04 16.2 15.7 16.03 96700 15.6056 down down correct
BIDU.US Baidu Inc 20251205 0 125.8 126.88 122.63 125.66 5079300 125.66 down down correct
BIIB.US Biogen Inc 20251205 0 181.96 183.15 181.1 181.3 1210000 181.3 down down correct
BILI.US Bilibili Inc 20251205 0 25.96 26.07 25.71 25.8 1102100 25.8 down down correct
BIMI.US BIMI International Medical Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 2559 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251205 0 1.59 1.61 1.5 1.5 255974 1.5 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251205 0 5.08 5.1504 4.9501 5 28488 5 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251205 0 3.035 3.05 2.87 2.92 48072300 2.92 down down correct
BIVI.US BioVie Inc 20251205 0 1.61 1.6199 1.52 1.58 43086 1.58 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251205 0 1.24 1.24 1.19 1.22 11625 4.88 down down correct
BJRI.US BJ's Restaurants Inc 20251205 0 37.55 37.55 36.72 37.21 342465 37.21 down up incorrect
BKNG.US Booking Holdings Inc 20251205 0 5035.6099 5199.52 5019.3501 5197.04 303800 5185.2113 up up correct
BKR.US Baker Hughes Company 20251205 0 50.51 50.76 49.05 49.2 8762500 49.0151 down down correct
BKSC.US Bank of South Carolina Corporation 20251205 0 16.05 16.05 16 16 3576 15.7693 down down correct
BKYI.US BIO 20251205 0 0.76 0.765 0.72 0.765 142972 0.765 up up correct
BL.US BlackLine Inc 20251205 0 57.67 58.62 57.295 57.99 349099 57.99 up up correct
BLBD.US Blue Bird Corporation 20251205 0 50.87 51.4 50 51.27 408156 51.27 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251205 0 8.31 9.33 7.88 8.78 143500 8.78 up up correct
BLDP.US Ballard Power Systems Inc 20251205 0 2.8 2.84 2.7101 2.82 3682150 2.82 up up correct
BLFS.US BioLife Solutions Inc 20251205 0 25.88 25.96 25.07 25.46 364368 25.46 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251205 0 11.97 12.035 11.65 11.97 150105 11.97
BLIN.US Bridgeline Digital Inc 20251205 0 1.13 1.15 1.0201 1.045 444059 1.045 down down correct
BLKB.US Blackbaud Inc 20251205 0 62.97 64.79 62.73 63.69 311701 63.69 up up correct
BLMN.US Bloomin' Brands Inc 20251205 0 6.7 6.81 6.552 6.75 1630702 6.75 up up correct
BLNK.US Blink Charging Co 20251205 0 1.375 1.38 1.18 1.2 7913264 1.2 down up incorrect
BLRX.US BioLineRx Ltd 20251205 0 3.37 3.38 3.25 3.38 6400 3.38 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251205 0 4.86 5 4.79 4.99 725780 4.99 up up correct
BMBL.US Bumble Inc 20251205 0 3.69 3.775 3.595 3.62 2545993 3.62 down down correct
BMEA.US Biomea Fusion Inc 20251205 0 1.37 1.46 1.185 1.22 4952191 1.22 down down correct
BMRA.US Biomerica Inc 20251205 0 2.3 2.38 2.3 2.34 8616 2.34 up up correct
BMRC.US Bank of Marin Bancorp 20251205 0 27.02 27.1 26.65 26.74 42952 26.4976 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251205 0 53.55 53.83 52.875 53.4 2164441 53.4 down down correct
BNGO.US Bionano Genomics Inc 20251205 0 1.71 1.72 1.67 1.68 151900 1.68 down down correct
BNR.US Burning Rock Biotech Limited 20251205 0 20.58 21.17 19.5014 20 43000 20 down down correct
BNTC.US Benitec Biopharma Inc 20251205 0 13.26 13.68 12.7 13.58 306750 13.58 up up correct
BNTX.US BioNTech SE 20251205 0 96.41 96.69 95.21 96.25 1270300 96.25 down down correct
BOKF.US BOK Financial Corporation 20251205 0 116.46 117.025 115.3175 115.98 175407 115.4323 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20251205 0 5.1135 5.4499 5.11 5.42 5854 5.42 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251205 0 1.75 1.83 1.75 1.79 21863 1.79 up down incorrect
BOOM.US DMC Global Inc 20251205 0 6.28 6.42 6.22 6.32 202992 6.32 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251205 0 4.88 4.89 4.59 4.6 123000 4.6 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251205 0 17.89 18 17.775 17.8 3245 17.7142 down down correct
BOXL.US Boxlight Corporation 20251205 0 0.95 0.9656 0.7909 0.8089 33642 4.8534 down down correct
BPOP.US Popular Inc 20251205 0 115.56 116.7801 115.0901 116.29 446319 116.29 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251205 0 24.86 25.0799 24.86 25.03 2582 24.6526 up up correct
BPRN.US The Bank of Princeton 20251205 0 34.37 34.48 33.33 33.33 6686 33.0217 down down correct
BPTH.US Bio 20251205 0 0.07 0.09 0.07 0.09 3300 0.09 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251205 0 15.5 15.63 15.5 15.51 20700 15.138 up up correct
BPYPN.US Brookfield Property Partners L.P 20251205 0 13.4 13.4 13.2 13.316 10300 12.9793 down down correct
BPYPO.US Brookfield Property Partners L.P 20251205 0 14.45 14.45 14.293 14.35 6200 13.9791 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20251205 0 14.65 14.784 14.6 14.76 17100 14.4005 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20251205 0 2.2 2.257 2.19 2.25 31386 2.25 up down incorrect
BRID.US Bridgford Foods Corporation 20251205 0 7.52 7.73 7.52 7.73 700 7.73 up down incorrect
BRKR.US Bruker Corporation 20251205 0 48.36 48.72 47.44 48.03 2216844 47.98 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251205 0 2.05 2.06 1.91 1.96 52115 1.96 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251205 0 1.11 1.15 1.11 1.11 18580 1.11
BRY.US Berry Corporation 20251205 0 3.43 3.5 3.42 3.43 386236 3.43
BRZE.US Braze Inc. Class A Common Stock 20251205 0 29.78 31.2 29.705 30.3 2731200 30.3 up up correct
BSBK.US Bogota Financial Corp 20251205 0 8.2032 8.3863 8.2032 8.2901 2407 8.2901 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251205 0 15.48 15.6 15.2 15.255 14367 15.0667 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20251205 0 0.003 0.004 0.003 0.004 1908000 0.004 up down incorrect
BSRR.US Sierra Bancorp 20251205 0 32.57 32.57 31.99 32.17 32548 31.9492 down down correct
BSVN.US Bank7 Corp 20251205 0 42.2 42.44 41.81 41.99 5399 41.7313 down down correct
BSY.US Bentley Systems Incorporated 20251205 0 42.52 43.34 42.32 43.19 1849700 43.19 up up correct
BTAI.US BioXcel Therapeutics Inc 20251205 0 2.12 2.1691 2.0514 2.07 267746 2.07 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20251205 0 1.57 1.6025 1.55 1.59 11761 1.59 up up correct
BTBDW.US BT Brands Inc. Warrant 20251205 0 0.1583 0.1682 0.1093 0.1093 2191 0.1093 down down correct
BTBT.US Bit Digital Inc 20251205 0 2.34 2.34 2.16 2.22 24421700 2.22 down down correct
BTCS.US BTCS Inc. Common Stock 20251205 0 3.4 3.4 3.24 3.33 1041143 3.33 down down correct
BTCY.US Biotricity Inc. Common Stock 20251205 0 0.45 0.49 0.45 0.49 28926 0.49 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251205 0 6.72 6.825 6.71 6.77 503600 6.6106 up up correct
BUSE.US First Busey Corporation 20251205 0 24.04 24.3 23.98 24.02 400533 23.7771 down down correct
BVS.US Bioventus Inc 20251205 0 7.62 7.725 7.05 7.09 326464 7.09 down down correct
BWAY.US BrainsWay Ltd 20251205 0 17.069 17.44 16.75 17.27 40200 8.635 up up correct
BWB.US Bridgewater Bancshares Inc 20251205 0 17.9859 18.0299 17.7201 17.84 60857 17.84 down down correct
BWEN.US Broadwind Inc 20251205 0 3.23 3.2489 3.03 3.1 110866 3.1 down down correct
BWFG.US Bankwell Financial Group Inc 20251205 0 47.99 47.99 47.21 47.34 21481 47.1503 down down correct
BWMN.US Bowman Consulting Group Ltd 20251205 0 35.63 36.385 33.35 33.37 136715 33.37 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251205 0 14.28 14.53 14.16 14.22 21000 14.22 down down correct
BYFC.US Broadway Financial Corporation 20251205 0 6.19 6.19 6.175 6.175 720 6.175 down down correct
BYND.US Beyond Meat Inc 20251205 0 1.25 1.42 1.21 1.22 101323695 1.22 down down correct
BYRN.US Byrna Technologies Inc 20251205 0 19.26 19.73 19.04 19.67 276969 19.67 up up correct
BYSI.US BeyondSpring Inc 20251205 0 1.89 2.1 1.89 1.99 10789 1.99 up up correct
BZ.US Kanzhun Ltd ADR 20251205 0 21.07 21.84 20.92 21.77 3604945 21.77 up up correct
BZUN.US Baozun Inc 20251205 0 2.96 3.06 2.9501 3.05 183456 3.05 up up correct
CAAS.US China Automotive Systems Inc 20251205 0 4.18 4.23 4.0662 4.15 19448 4.15 down down correct
CABA.US Cabaletta Bio Inc 20251205 0 2.57 2.7 2.515 2.55 2232208 2.55 down down correct
CAC.US Camden National Corporation 20251205 0 42.4 43.29 41.38 42.37 53650 41.9739 down down correct
CACC.US Credit Acceptance Corporation 20251205 0 463.84 467.36 456.32 464.68 85938 464.68 up up correct
CADCX.US CADCX 20251205 0 24.76 24.76 24.76 24.76 0 24.451
CADE.US PA 20251205 0 21.4395 21.63 21.4395 21.51 4471 21.1642 up up correct
CADEX.US CADEX 20251205 0 24.89 24.89 24.89 24.89 0 24.3867
CADFX.US CION Ares Diversified Credit Fund W 20251205 0 25.15 25.15 25.15 25.15 0 24.8069
CADL.US Candel Therapeutics Inc. Common Stock 20251205 0 5.21 5.43 5.19 5.33 983471 5.33 up up correct
CADSX.US CADSX 20251205 0 25 25 25 25 0 24.6729
CADUX.US CADUX 20251205 0 25.13 25.13 25.13 25.13 0 24.7668
CADWX.US CADWX 20251205 0 24.96 24.96 24.96 24.96 0 24.6189
CAKE.US The Cheesecake Factory Incorporated 20251205 0 47.78 47.85 46.9 46.98 790800 46.7582 down up incorrect
CALA.US Calithera Biosciences Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20251205 0 85.55 86.67 84.28 84.71 772979 83.9805 down up incorrect
CAMP.US CalAmp Corp 20251205 0 3.45 3.6 3.231 3.25 67500 3.25 down down correct
CAMT.US Camtek Ltd 20251205 0 119.84 120.19 116.3 117.07 315460 117.07 down up incorrect
CAN.US Canaan Inc 20251205 0 0.94 0.964 0.928 0.934 17162700 0.934 down up incorrect
CAPR.US Capricor Therapeutics Inc 20251205 0 26.74 28.6299 26.01 26.89 7040717 26.89 up down incorrect
CAR.US Avis Budget Group Inc 20251205 0 134.17 139.02 132.88 134.85 496600 134.85 up up correct
CARE.US Carter Bankshares Inc 20251205 0 18.99 19.05 18.95 19.03 39518 19.03 up up correct
CARG.US CarGurus Inc 20251205 0 35.7 36.57 35.18 35.84 1066121 35.84 up up correct
CARV.US Carver Bancorp Inc 20251205 0 1.625 1.63 1.4 1.41 59987 1.41 down down correct
CASH.US Meta Financial Group Inc 20251205 0 73.62 74.47 72.635 74.36 409993 74.3092 up up correct
CASI.US CASI Pharmaceuticals Inc 20251205 0 1.06 1.09 0.95 0.9601 35014 0.9601 down down correct
CASS.US Cass Information Systems Inc 20251205 0 42.99 43.26 42.68 43.13 64815 42.823 up up correct
CASY.US Casey's General Stores Inc 20251205 0 563.17 569.44 557 567.03 276573 566.5013 up up correct
CATY.US Cathay General Bancorp 20251205 0 49.81 50.16 49.65 49.86 326300 49.4997 up down incorrect
CBAN.US Colony Bankcorp Inc 20251205 0 17.35 17.47 17 17.47 147312 17.369 up down incorrect
CBAT.US CBAK Energy Technology Inc 20251205 0 0.8615 0.8998 0.8615 0.8622 155986 0.8622 up up correct
CBFV.US CB Financial Services Inc 20251205 0 35.55 35.55 34.35 34.37 3849 34.1113 down up incorrect
CBIO.US Catalyst Biosciences Inc 20251205 0 13.11 13.77 12.2701 13.07 246982 13.07 down up incorrect
CBNK.US Capital Bancorp Inc 20251205 0 28.44 28.64 28.1 28.49 61475 28.3858 up up correct
CBOE.US Cboe Global Markets Inc 20251205 0 255.13 255.13 250.59 252.76 503000 252.1374 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251205 0 28.3 28.37 27.4875 27.83 1509004 27.6404 down down correct
CBSH.US Commerce Bancshares Inc 20251205 0 52.42 52.73 52.23 52.24 1032500 51.9611 down down correct
CCAP.US Crescent Capital BDC Inc 20251205 0 14.54 14.92 14.51 14.9 341100 14.4702 up up correct
CCB.US Coastal Financial Corporation 20251205 0 111.14 113.34 110.145 113.32 100196 113.32 up up correct
CCBG.US Capital City Bank Group Inc 20251205 0 42.39 42.5 41.59 41.79 69076 41.79 down down correct
CCCC.US C4 Therapeutics Inc 20251205 0 2.6 2.76 2.57 2.67 2036800 2.67 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251205 0 21.48 21.67 21.452 21.5 50800 20.9325 up up correct
CCEL.US Cryo 20251205 0 3.91 3.99 3.91 3.99 1400 3.99 up up correct
CCEP.US Coca 20251205 0 90.51 91.3 90.36 90.65 870200 90.65 up up correct
CCLFX.US CCLFX 20251205 0 10.66 10.66 10.66 10.66 0 10.379
CCNE.US CNB Financial Corporation 20251205 0 26.94 27.03 26.505 26.53 161928 26.3595 down down correct
CCNEP.US CNB Financial Corporation 20251205 0 24.939 25.003 24.939 25.003 2700 24.5632 up up correct
CCOI.US Cogent Communications Holdings Inc 20251205 0 18.64 19.79 18.57 19.62 1725700 19.6028 up up correct
CCRN.US Cross Country Healthcare Inc 20251205 0 7.86 8.2 7.83 8 4013699 8 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251205 0 22.56 23.14 22.205 22.41 161724 22.41 down down correct
CD.US Chindata Group Holdings Limited 20251205 0 7.46 7.54 6.03 6.14 224600 6.14 down down correct
CDLX.US Cardlytics Inc 20251205 0 1.17 1.225 1.09 1.1 916325 1.1 down down correct
CDNA.US CareDx Inc 20251205 0 19.26 19.35 18.37 18.53 639056 18.53 down down correct
CDNS.US Cadence Design Systems Inc 20251205 0 338.43 341.04 336.16 337.53 1325631 337.53 down down correct
CDTX.US Cidara Therapeutics Inc 20251205 0 220.21 220.92 220.02 220.36 661826 220.36 up up correct
CDW.US CDW Corporation 20251205 0 144.52 147.02 142.5 146.25 1262400 145.516 up down incorrect
CDXS.US Codexis Inc 20251205 0 1.77 1.84 1.75 1.83 820637 1.83 up up correct
CDZI.US Cadiz Inc 20251205 0 5.87 5.88 5.69 5.7 473560 5.7 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251205 0 19.6 19.6 19.56 19.6 18300 19.0494
CEDAX.US CEDAX 20251205 0 21.99 21.99 21.99 21.99 0 21.1867
CEDTX.US CEDTX 20251205 0 21.83 21.83 21.83 21.83 0 21.0561
CELC.US Celcuity Inc 20251205 0 106.12 107.78 105 105.63 872560 105.63 down down correct
CELH.US Celsius Holdings Inc 20251205 0 42.7 42.99 41.85 42.06 4307000 42.06 down down correct
CELU.US Celularity Inc 20251205 0 2 2.0136 1.9101 1.98 50278 1.98 down down correct
CELUW.US Celularity Inc 20251205 0 0.0178 0.0211 0.0178 0.0211 750 0.0211 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251205 0 0.0965 0.105 0.08 0.0802 6280 0.0802 down down correct
CENT.US Central Garden & Pet Company 20251205 0 33.43 33.59 33.2 33.52 55389 33.52 up up correct
CENTA.US Central Garden & Pet Company 20251205 0 30.29 30.88 30.02 30.44 242499 30.44 up down incorrect
CENX.US Century Aluminum Company 20251205 0 31.43 32.13 30.94 31.08 1596413 31.08 down down correct
CERS.US Cerus Corporation 20251205 0 2.1 2.1399 2.0213 2.07 2567099 2.07 down down correct
CERT.US Certara Inc 20251205 0 9.56 9.61 9.14 9.22 1761098 9.22 down down correct
CETX.US Cemtrex Inc 20251205 0 3.01 4.14 2.82 3.07 3952300 3.07 up up correct
CETXP.US Cemtrex Inc 20251205 0 0.25 0.25 0.25 0.25 2000 0.25
CEVA.US CEVA Inc 20251205 0 22.97 23.34 22.74 23 335302 23 up up correct
CFBK.US CF Bankshares Inc 20251205 0 23.8 23.8 23.7 23.74 20500 23.6609 down down correct
CFFI.US C&F Financial Corporation 20251205 0 69.566 69.566 68.14 68.14 3250 67.7132 down down correct
CFFN.US Capitol Federal Financial Inc 20251205 0 6.74 6.75 6.665 6.67 480245 6.5568 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251205 0 23.11 23.505 22.91 23.14 5564000 23.14 up up correct
CG.US The Carlyle Group Inc 20251205 0 56.27 57.59 55.97 57.11 2496765 56.7429 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251205 0 17.58 17.63 17.5 17.59 30400 17.301 up up correct
CGBD.US TCG BDC Inc 20251205 0 12.98 13.06 12.93 12.97 505391 12.5618 down down correct
CGC.US Canopy Growth Corporation 20251205 0 1.19 1.22 1.15 1.15 24551100 1.15 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251205 0 22.52 22.52 22.52 22.52 0 22.1278
CGEM.US Cullinan Oncology Inc 20251205 0 10.69 10.7989 10.28 10.59 779637 10.59 down down correct
CGEN.US Compugen Ltd 20251205 0 1.6 1.6 1.505 1.51 172693 1.51 down down correct
CGNT.US Cognyte Software Ltd 20251205 0 8.75 8.84 8.575 8.65 258411 8.65 down down correct
CGNX.US Cognex Corporation 20251205 0 38.88 39.18 38.32 38.42 1465800 38.3631 down down correct
CGO.US Calamos Global Total Return Fund 20251205 0 11.4 11.5 11.36 11.43 13700 11.1998 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251205 0 1.75 1.75 1.685 1.73 552848 1.73 down down correct
CHCI.US Comstock Holding Companies Inc 20251205 0 13.67 14.05 13.51 13.53 25372 13.53 down down correct
CHCO.US City Holding Company 20251205 0 122.49 122.57 121.18 122.23 65299 121.365 down down correct
CHDN.US Churchill Downs Incorporated 20251205 0 112.9 114.406 112.37 112.49 678746 112.49 down down correct
CHEF.US The Chefs' Warehouse Inc 20251205 0 60.16 61.375 59.125 59.42 423857 59.42 down down correct
CHEK.US Check 20251205 0 1.72 1.7655 1.65 1.663 59547 1.663 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251205 0 10.87 10.94 10.8 10.84 343100 10.5623 down down correct
CHKP.US Check Point Software Technologies Ltd 20251205 0 195 199.9 192.0091 193.06 1538366 193.06 down down correct
CHMG.US Chemung Financial Corporation 20251205 0 52.8518 53.3 52.8518 53.3 6204 53.0009 up up correct
CHNR.US China Natural Resources Inc 20251205 0 3.7 4.14 3.695 4.075 31622 4.075 up down incorrect
CHRS.US Coherus BioSciences Inc 20251205 0 1.25 1.27 1.18 1.2 1018424 1.2 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251205 0 156.86 158.65 154.43 157.22 1388300 156.6841 up up correct
CHSCL.US CHS Inc 20251205 0 25.68 25.71 25.62 25.7 22556 25.2326 up up correct
CHSCM.US CHS Inc 20251205 0 25.01 25.07 24.965 25.03 21363 24.608 up up correct
CHSCN.US CHS Inc 20251205 0 25.15 25.1799 25.09 25.13 35916 24.689 down down correct
CHSCO.US CHS Inc 20251205 0 26.43 26.4656 26.3 26.32 14098 25.8312 down down correct
CHSCP.US CHS Inc 20251205 0 27.79 27.8485 27.7 27.73 9946 27.2404 down down correct
CHTR.US Charter Communications Inc 20251205 0 200 207.79 199.65 205.1 1681800 205.1 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251205 0 7.35 7.4 7.33 7.37 105500 7.2269 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20251205 0 11.64 11.67 11.57 11.59 96200 11.2962 down up incorrect
CIFR.US Cipher Mining Inc 20251205 0 19.38 19.62 18.51 19.28 25022544 19.28 down down correct
CIFRW.US Cipher Mining Inc 20251205 0 5.39 5.39 4.96 5.13 59173 5.1175 down down correct
CIGI.US Colliers International Group Inc 20251205 0 144.26 147.12 144.26 146.01 112866 145.8638 up up correct
CINF.US Cincinnati Financial Corporation 20251205 0 162.41 162.78 161.08 162.3 393000 161.456 down down correct
CIVB.US Civista Bancshares Inc 20251205 0 23.25 23.25 23.04 23.14 51126 22.9725 down down correct
CIZN.US Citizens Holding Company 20251205 0 8 8 7.8 7.81 9900 7.81 down down correct
CLAR.US Clarus Corporation 20251205 0 3.55 3.625 3.5 3.51 87299 3.51 down down correct
CLBK.US Columbia Financial Inc 20251205 0 16.76 16.92 16.7 16.76 89687 16.76
CLBT.US Cellebrite DI 20251205 0 18.19 18.37 18.02 18.28 731800 18.28 up up correct
CLDX.US Celldex Therapeutics Inc 20251205 0 29.5 29.83 28.82 29.45 1067700 29.45 down down correct
CLFD.US Clearfield Inc 20251205 0 28.88 29.37 28.52 28.74 94557 28.74 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251205 0 2.01 2.07 2 2.01 16215 2.01
CLIR.US ClearSign Technologies Corporation 20251205 0 0.77 0.77 0.747 0.7653 25670 0.7653 down down correct
CLLS.US Cellectis S.A 20251205 0 4.77 4.8799 4.61 4.74 63178 4.74 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251205 0 19.37 19.705 19.22 19.34 449961 19.34 down down correct
CLNE.US Clean Energy Fuels Corp 20251205 0 2.35 2.375 2.28 2.29 875811 2.29 down down correct
CLNN.US Clene Inc 20251205 0 6.52 6.55 5.66 5.77 425537 5.77 down down correct
CLNNW.US Clene Inc 20251205 0 0.0095 0.0095 0.0052 0.0093 1300 0.0093 down down correct
CLOV.US Clover Health Investments Corp 20251205 0 2.66 2.67 2.57 2.58 4010881 2.58 down down correct
CLPS.US CLPS Incorporation 20251205 0 0.9 0.9 0.876 0.888 1919 0.888 down down correct
CLPT.US ClearPoint Neuro Inc 20251205 0 14.09 14.18 13.49 13.54 525745 13.54 down down correct
CLRB.US Cellectar Biosciences Inc 20251205 0 3.83 3.83 3.6612 3.77 7486 3.77 down down correct
CLRO.US ClearOne Inc 20251205 0 5.32 5.32 5.28 5.2861 2213 5.2861 down down correct
CLSK.US CleanSpark Inc 20251205 0 14.585 14.71 13.52 13.715 32891200 13.715 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251205 0 15.015 15.015 15 15 1351 15 down down correct
CLVR.US Clever Leaves Holdings Inc 20251205 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251205 0 1.0991 1.0999 1.07 1.0999 13074 1.0999 up up correct
CMBM.US Cambium Networks Corporation 20251205 0 1.8 2.15 1.78 1.9 5324570 1.9 up up correct
CMCO.US Columbus McKinnon Corporation 20251205 0 17.02 17.43 16.964 17.15 156540 17.0934 up up correct
CMCSA.US Comcast Corporation 20251205 0 27.2191 28.0687 27.1991 27.2991 47686262 25.2884 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20251205 0 3.87 4.54 3.73 3.86 894300 3.86 down up incorrect
CME.US CME Group Inc 20251205 0 273.345 273.87 270.1 270.87 1968686 269.627 down down correct
CMLS.US Cumulus Media Inc 20251205 0 0.1002 0.1103 0.0971 0.0978 23502 0.0978 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20251205 0 2.545 2.616 2.45 2.48 52900 2.48 down down correct
CMPR.US Cimpress plc 20251205 0 72.11 72.99 69.18 70.47 278243 70.47 down down correct
CMPS.US COMPASS Pathways plc 20251205 0 5.69 5.8999 5.59 5.82 1604217 5.82 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251205 0 5.59 5.74 5.48 5.53 1136265 5.53 down down correct
CMTL.US Comtech Telecommunications Corp 20251205 0 3.25 3.265 3.17 3.25 56584 3.25
CNDT.US Conduent Incorporated 20251205 0 1.98 2 1.925 1.95 1350150 1.95 down down correct
CNET.US ZW Data Action Technologies Inc 20251205 0 1.38 1.53 1.38 1.52 1300 1.52 up up correct
CNEY.US CN Energy Group. Inc 20251205 0 0.95 0.99 0.9125 0.95 267656 0.95
CNOB.US ConnectOne Bancorp Inc 20251205 0 26.41 26.43 26.03 26.18 191800 26.0087 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20251205 0 24.1 24.16 24.1 24.15 7200 23.8307 up down incorrect
CNRLX.US CNRLX 20251205 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251205 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251205 0 6.68 6.939 6.54 6.6 8400 6.6 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251205 0 29.31 30 28.95 29.91 887800 29.91 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251205 0 2.55 2.55 2.36 2.4 295175 2.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251205 0 1.04 1.07 1.03 1.05 163072 1.05 up up correct
CNTY.US Century Casinos Inc 20251205 0 1.4 1.525 1.35 1.46 250820 1.46 up up correct
CNXC.US Concentrix Corporation 20251205 0 37 38.185 36.955 37.61 1529100 37.2594 up up correct
CNXN.US PC Connection Inc 20251205 0 58.148 58.75 58 58.26 41640 58.0774 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251205 0 53.96 54.85 53.66 54.565 670600 54.565 up up correct
COCP.US Cocrystal Pharma Inc 20251205 0 1.02 1.04 1.0101 1.02 19300 1.02
CODA.US Coda Octopus Group Inc 20251205 0 8.8 9 8.4 8.59 68189 8.59 down down correct
CODX.US Co 20251205 0 0.399 0.4 0.37 0.3745 28043 11.235 down down correct
COF.US PN 20251205 0 16.33 16.38 16.26 16.38 35837 16.1221 up up correct
COFS.US ChoiceOne Financial Services Inc 20251205 0 31.64 31.8 31.19 31.25 88357 30.9659 down down correct
COGT.US Cogent Biosciences Inc 20251205 0 39.46 39.94 38.2001 38.77 1840481 38.77 down down correct
COHR.US Coherent Inc 20251205 0 186 188.36 181.48 181.79 5181700 181.79 down down correct
COHU.US Cohu Inc 20251205 0 25.35 25.455 24.82 24.98 392124 24.98 down down correct
COIN.US Coinbase Global Inc 20251205 0 270.425 274.05 265.01 269.73 7173470 269.73 down down correct
COKE.US Coca 20251205 0 165.98 168.21 165.21 168.08 328754 167.7997 up up correct
COLB.US Columbia Banking System Inc 20251205 0 28.14 28.38 28.05 28.18 2411700 27.839 up up correct
COLL.US Collegium Pharmaceutical Inc 20251205 0 47.59 47.92 46.81 47.91 274809 47.91 up up correct
COLM.US Columbia Sportswear Company 20251205 0 54.54 55.44 54.07 55.11 493577 55.11 up up correct
COMM.US CommScope Holding Company Inc 20251205 0 19.08 19.18 18.69 19.17 2177540 19.17 up up correct
COMS.US COMSovereign Holding Corp 20251205 0 0.0016 0.004 0.0015 0.004 1654 0.004 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251205 0 0.0002 0.0002 0.0002 0.0002 400 0.0002
CONX.US CONX Corp 20251205 0 25.98 26.09 25.03 25.798 1500 25.7092 down down correct
CORT.US Corcept Therapeutics Incorporated 20251205 0 85.27 86.39 83.595 86.105 644185 86.105 up up correct
COST.US Costco Wholesale Corporation 20251205 0 897.25 905.89 893 894.68 2359800 893.4594 down down correct
CPHC.US Canterbury Park Holding Corporation 20251205 0 15.07 15.5 15.07 15.5 979 15.4282 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251205 0 2.29 2.42 2.23 2.39 41663 2.39 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251205 0 0.411 0.44 0.4 0.422 77400 0.422 up down incorrect
CPRDX.US CPRDX 20251205 0 11.39 11.39 11.39 11.39 0 11.1955
CPREX.US CPREX 20251205 0 11.39 11.39 11.39 11.39 0 11.1906
CPRSX.US CPRSX 20251205 0 11.39 11.39 11.39 11.39 0 11.2141
CPRT.US Copart Inc 20251205 0 38.9 38.98 38.63 38.72 8192400 38.72 down up incorrect
CPRTX.US CPRTX 20251205 0 11.38 11.38 11.38 11.38 0 11.2031
CPRX.US Catalyst Pharmaceuticals Inc 20251205 0 23.08 23.55 23.02 23.53 1088785 23.53 up up correct
CPSH.US CPS Technologies Corporation 20251205 0 3.37 3.395 3.26 3.29 62531 3.29 down down correct
CPSS.US Consumer Portfolio Services Inc 20251205 0 8.71 8.74 8.58 8.6 13538 8.6 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251205 0 14.83 14.94 14.82 14.9 64400 14.4825 up up correct
CRAI.US CRA International Inc 20251205 0 186.83 190.915 185.375 189.31 68166 189.31 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251205 0 10.65 10.68 10.1 10.24 261229 10.24 down up incorrect
CRBU.US Caribou Biosciences Inc 20251205 0 1.93 1.95 1.8545 1.9 726780 1.9 down up incorrect
CRCT.US Cricut Inc 20251205 0 5.09 5.125 4.915 4.97 500373 4.8698 down down correct
CRDF.US Cardiff Oncology Inc 20251205 0 2.17 2.21 2.09 2.11 419900 2.11 down down correct
CRDFX.US CRDFX 20251205 0 22.52 22.52 22.52 22.52 0 21.9064
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251205 0 22.52 22.52 22.52 22.52 0 22.0722
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251205 0 0.95 1.06 0.95 1.05 779235 1.05 up up correct
CRDLX.US CRDLX 20251205 0 22.52 22.52 22.52 22.52 0 22.1008
CRDTX.US Griffin Inst Access Credit Fund CL A 20251205 0 22.53 22.53 22.53 22.53 0 22.0959
CREDX.US CREDX 20251205 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251205 0 1.11 1.16 1.1 1.14 31674 1.14 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251205 0 1.15 1.15 1.11 1.1101 13272 1.1101 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251205 0 11.7 12.1 11.35 11.49 241000 11.49 down down correct
CREX.US Creative Realities Inc 20251205 0 2.87 2.9 2.8003 2.9 28883 2.9 up up correct
CRIS.US Curis Inc 20251205 0 1.35 1.4199 1.33 1.35 102891 1.35
CRKN.US Crown ElectroKinetics Corp 20251205 0 0.101 0.105 0.101 0.105 1600 0.105 up up correct
CRMD.US CorMedix Inc 20251205 0 10.63 10.78 10.38 10.56 1610866 10.56 down down correct
CRMT.US America's Car 20251205 0 25.51 27.64 25.2065 26.04 250290 26.04 up up correct
CRNC.US Cerence Inc 20251205 0 12.85 13.17 12.62 12.64 1266000 12.64 down down correct
CRNT.US Ceragon Networks Ltd 20251205 0 1.96 2.0294 1.96 1.99 265981 1.99 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20251205 0 47.52 47.83 46.65 46.67 566608 46.67 down up incorrect
CRON.US Cronos Group Inc 20251205 0 2.48 2.525 2.48 2.49 1299106 2.49 up down incorrect
CROX.US Crocs Inc 20251205 0 88.04 90.82 88.04 89.7 1369975 89.7 up down incorrect
CRSP.US CRISPR Therapeutics AG 20251205 0 58.175 58.76 56.01 56.88 1660255 56.88 down down correct
CRSR.US Corsair Gaming Inc 20251205 0 6.66 6.7 6.47 6.53 1264686 6.53 down down correct
CRTD.US Creatd Inc 20251205 0 0.45 0.5256 0.4252 0.5256 2906 10.512 up up correct
CRTO.US Criteo S.A 20251205 0 19.8 21.48 19.7018 21 593407 21 up up correct
CRUS.US Cirrus Logic Inc 20251205 0 123.41 124.845 122.4001 123.82 444374 123.82 up up correct
CRVL.US CorVel Corporation 20251205 0 70.6 70.6 68.5 69.17 202720 69.17 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251205 0 8.89 9.38 8.79 8.81 1275670 8.81 down down correct
CRWD.US CrowdStrike Holdings Inc 20251205 0 516.14 526.89 508.32 512.03 2629400 512.03 down down correct
CRWS.US Crown Crafts Inc 20251205 0 2.78 2.81 2.74 2.74 96767 2.6625 down down correct
CSBR.US Champions Oncology Inc 20251205 0 6.12 6.25 6.04 6.04 15645 6.04 down down correct
CSCO.US Cisco Systems Inc 20251205 0 77.97 78.19 77.4 77.97 12579400 77.555
CSGP.US CoStar Group Inc 20251205 0 67.81 68.77 67.4675 68.01 2950746 68.01 up up correct
CSGS.US CSG Systems International Inc 20251205 0 77.2 77.315 76.995 77.01 419744 76.69 down down correct
CSIQ.US Canadian Solar Inc 20251205 0 24.68 25.45 23.765 23.84 2193866 23.84 down up incorrect
CSPI.US CSP Inc 20251205 0 11.82 12.95 11.82 12.86 19200 12.7869 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20251205 0 19.15 19.39 19.15 19.35 280247 19.0013 up up correct
CSTE.US Caesarstone Ltd 20251205 0 1.9 1.9 1.76 1.82 253015 1.82 down down correct
CSTL.US Castle Biosciences Inc 20251205 0 39.54 40.1 38.38 38.64 549827 38.64 down down correct
CSWC.US Capital Southwest Corporation 20251205 0 21.88 22.0703 21.84 21.88 503672 21.2727
CSX.US CSX Corporation 20251205 0 36.13 36.56 36.09 36.3 10499800 36.1808 up up correct
CTAS.US Cintas Corporation 20251205 0 184.12 186.98 183.8 186.75 1709100 186.3215 up up correct
CTBI.US Community Trust Bancorp Inc 20251205 0 56.86 57.47 56.76 57.12 42389 56.6164 up up correct
CTHR.US Charles & Colvard Ltd 20251205 0 0.11 0.2 0.1055 0.1055 5868 0.1055 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251205 0 5.185 5.21 4.92 4.99 1256292 4.99 down down correct
CTLP.US Cantaloupe Inc 20251205 0 10.55 10.59 10.55 10.59 272738 10.59 up up correct
CTMX.US CytomX Therapeutics Inc 20251205 0 4.08 4.085 3.92 3.95 929808 3.95 down down correct
CTRE.US CareTrust REIT Inc 20251205 0 37.78 37.87 37.6 37.7 1144104 37.358 down down correct
CTRM.US Castor Maritime Inc 20251205 0 2.03 2.3 2.01 2.2 323682 2.2 up up correct
CTRN.US Citi Trends Inc 20251205 0 44.48 45.895 43.97 45.76 87647 45.76 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251205 0 79.97 81.145 79.48 80.72 3187351 80.3113 up down incorrect
CTSO.US Cytosorbents Corporation 20251205 0 0.74 0.7531 0.704 0.7301 70176 0.7301 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251205 0 1.24 1.2568 1.18 1.18 262935 1.18 down down correct
CUE.US Cue Biopharma Inc 20251205 0 0.57 0.58 0.5317 0.5488 266215 0.5488 down down correct
CUEN.US Cuentas Inc 20251205 0 0.1 0.1 0.04 0.04 18637 0.04 down down correct
CURI.US CuriosityStream Inc 20251205 0 4.65 4.65 4.5 4.52 401700 4.4127 down down correct
CVAC.US CureVac N.V 20251205 0 5.12 5.16 5.1045 5.12 405652 5.12
CVBF.US CVB Financial Corp 20251205 0 19.83 19.83 19.48 19.5 636730 19.3008 down down correct
CVCO.US Cavco Industries Inc 20251205 0 579.94 589.49 577.25 578.64 181356 578.64 down down correct
CVGI.US Commercial Vehicle Group Inc 20251205 0 1.64 1.68 1.595 1.66 60227 1.66 up up correct
CVGW.US Calavo Growers Inc 20251205 0 20.69 20.9 20.545 20.67 223107 20.4836 down down correct
CVLG.US Covenant Logistics Group Inc 20251205 0 21.44 21.93 21.44 21.72 161094 21.6673 up up correct
CVLT.US Commvault Systems Inc 20251205 0 118.84 121.65 114.465 120.99 1201945 120.99 up up correct
CVRX.US CVRx Inc. Common Stock 20251205 0 9.34 9.53 8.982 9.05 143699 9.05 down down correct
CVV.US CVD Equipment Corporation 20251205 0 3.33 3.3567 3.2 3.32 12843 3.32 down down correct
CWBC.US Community West Bancshares 20251205 0 23.56 23.65 23.18 23.27 107600 23.1598 down down correct
CWCO.US Consolidated Water Co. Ltd 20251205 0 34.08 34.44 33.9 34.12 37314 33.9846 up up correct
CWST.US Casella Waste Systems Inc 20251205 0 94.13 95.98 93.68 94.57 360964 94.57 up up correct
CXDO.US Crexendo Inc 20251205 0 6.72 6.875 6.625 6.64 85428 6.64 down down correct
CYBR.US CyberArk Software Ltd 20251205 0 473.21 480.23 469.85 478.7 473830 478.7 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251205 0 1.7 1.727 1.66 1.68 31800 1.68 down up incorrect
CYPS.US Cyclo3pss Corporation 20251205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251205 0 9.9 9.9 9.36 9.54 495000 9.54 down down correct
CYTK.US Cytokinetics Incorporated 20251205 0 66.49 66.95 65.36 65.67 1395100 65.67 down down correct
CZNC.US Citizens & Northern Corporation 20251205 0 20.49 20.64 19.93 20.25 56602 20.0009 down up incorrect
CZR.US Caesars Entertainment Inc 20251205 0 22.92 23.4 22.89 23.24 4384000 23.24 up up correct
CZWI.US Citizens Community Bancorp Inc 20251205 0 17.9 17.9 17.77 17.77 12165 17.6724 down down correct
DAKT.US Daktronics Inc 20251205 0 17.46 17.65 17.312 17.51 364112 17.51 up up correct
DARE.US Daré Bioscience Inc 20251205 0 1.8 1.8188 1.76 1.78 37814 1.78 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251205 0 8.39 8.49 7.905 7.92 1503263 7.92 down down correct
DBGI.US Digital Brands Group Inc 20251205 0 6.67 8.25 6.67 7.87 243800 7.87 up down incorrect
DBVT.US DBV Technologies S.A 20251205 0 13.28 13.97 12.975 13.9 1443939 13.9 up down incorrect
DBX.US Dropbox Inc 20251205 0 29.68 30.02 29.31 29.34 2397493 29.34 down up incorrect
DCBO.US Docebo Inc 20251205 0 21.88 21.88 21.58 21.68 46747 21.68 down down correct
DCGO.US DocGo Inc 20251205 0 1.05 1.06 1.02 1.05 411135 1.05
DCOM.US Dime Community Bancshares Inc 20251205 0 29.71 30.1 29.36 29.66 221600 29.4218 down down correct
DCOMP.US Dime Community Bancshares Inc 20251205 0 18.67 18.9 18.67 18.78 4000 18.4463 up down incorrect
DCTH.US Delcath Systems Inc 20251205 0 10.02 10.14 9.725 9.78 263400 9.78 down down correct
DDOG.US Datadog Inc 20251205 0 153 153.05 150.075 151.41 6441190 151.41 down down correct
DENN.US Denny's Corporation 20251205 0 6.18 6.1801 6.17 6.17 1765681 6.17 down down correct
DFH.US Dream Finders Homes Inc 20251205 0 19.18 19.315 18.78 18.8 329433 18.8 down up incorrect
DGICA.US Donegal Group Inc 20251205 0 19.65 19.745 19.3 19.37 95857 19.1834 down down correct
DGII.US Digi International Inc 20251205 0 43.69 45.64 43.53 45.09 443284 45.09 up up correct
DGLY.US Digital Ally Inc 20251205 0 1.37 1.39 1.34 1.38 75756 4.14 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251205 0 2.56 2.64 2.44 2.48 352020 2.48 down down correct
DHC.US Diversified Healthcare Trust 20251205 0 4.77 4.795 4.73 4.77 571141 4.7616
DHCNI.US DHCNI 20251205 0 16.75 17.16 16.63 16.75 15500 16.408
DHCNL.US Diversified Healthcare Trust 20251205 0 17.484 17.7 17.465 17.7 10532 17.3277 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251205 0 116.48 117.1597 115.27 116.3 30228 116.3 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251205 0 6.19 6.265 5.96 6.08 387441 6.08 down down correct
DIOD.US Diodes Incorporated 20251205 0 51.95 53.21 51.75 52.58 280200 52.58 up up correct
DJCO.US Daily Journal Corporation 20251205 0 435.86 462.65 435.86 460.85 34949 460.85 up up correct
DKNG.US DraftKings Inc 20251205 0 35.23 35.84 33.73 34 19389800 34 down down correct
DLHC.US DLH Holdings Corp 20251205 0 6.01 6.1 5.92 5.93 15694 5.93 down down correct
DLO.US DLocal Limited Class A Common Shares 20251205 0 13.47 13.89 13.26 13.29 1617623 13.29 down down correct
DLPN.US Dolphin Entertainment Inc 20251205 0 1.63 1.6995 1.48 1.66 50642 1.66 up up correct
DLTH.US Duluth Holdings Inc 20251205 0 3.123 3.22 2.92 3 139086 3 down down correct
DLTR.US Dollar Tree Inc 20251205 0 115.92 125.79 115.63 122.44 7147672 122.44 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251205 0 8.66 8.96 8.6132 8.78 240764 8.78 up up correct
DMLP.US Dorchester Minerals L.P 20251205 0 22.36 23.42 22.36 22.99 461746 22.306 up down incorrect
DMRC.US Digimarc Corporation 20251205 0 8.84 9.156 8.65 8.89 143783 8.89 up down incorrect
DNLI.US Denali Therapeutics Inc 20251205 0 20.37 20.61 19.94 19.96 2022030 19.96 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251205 0 4.19 4.3298 4.19 4.29 2717319 4.29 up down incorrect
DOCU.US DocuSign Inc 20251205 0 64.555 66.9668 63.4052 65.67 8934810 65.67 up down incorrect
DOGZ.US Dogness (International) Corporation 20251205 0 11.38 11.52 11.2233 11.52 44114 11.52 up down incorrect
DOMO.US Domo Inc 20251205 0 9.325 9.86 8.58 8.835 4635648 8.835 down up incorrect
DOOO.US BRP Inc 20251205 0 76.79 77.45 74.49 76.66 353735 76.4917 down down correct
DORM.US Dorman Products Inc 20251205 0 126.59 128.255 125.03 126.63 205433 126.63 up up correct
DOX.US Amdocs Limited 20251205 0 76.39 77.33 76.3109 77.07 818255 76.5702 up up correct
DOYU.US DouYu International Holdings Limited 20251205 0 6.77 7.1 6.77 7.045 22500 7.045 up up correct
DPRO.US Draganfly Inc. Common Shares 20251205 0 8.17 8.28 7.4601 7.67 1848316 7.67 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251205 0 32.94 33.2 31.81 31.92 4000 28.0695 down down correct
DRIO.US DarioHealth Corp 20251205 0 12.4 12.4 11.77 11.84 6700 11.84 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251205 0 2.59 2.92 2.545 2.8 2310200 2.8 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251205 0 0.0194 0.022 0.0194 0.0215 49121 0.0215 up up correct
DRVN.US Driven Brands Holdings Inc 20251205 0 15.29 15.605 14.975 15 1741790 15 down up incorrect
DSGN.US Design Therapeutics Inc 20251205 0 9.89 10.3058 9.69 9.77 296568 9.77 down down correct
DSGX.US The Descartes Systems Group Inc 20251205 0 94.87 95.41 92.32 92.75 1089231 92.75 down down correct
DSP.US Viant Technology Inc 20251205 0 11.19 11.36 11.065 11.21 122495 11.21 up up correct
DSWL.US Deswell Industries Inc 20251205 0 3.5921 3.6 3.5572 3.5572 2066 3.5572 down down correct
DTIL.US Precision BioSciences Inc 20251205 0 5.04 5.1979 4.86 5.02 183596 5.02 down down correct
DTSS.US Datasea Inc 20251205 0 1.21 1.29 1.18 1.2586 50527 1.2586 up up correct
DTST.US Data Storage Corporation 20251205 0 4.38 4.44 4.35 4.42 22600 4.42 up up correct
DUO.US Fangdd Network Group Ltd 20251205 0 2.05 2.18 2 2.08 70700 2.08 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251205 0 188.6 201.79 187.9 199.75 2127200 199.75 up up correct
DUOT.US Duos Technologies Group Inc 20251205 0 10.02 10.05 9.6506 9.77 116540 9.77 down down correct
DVAX.US Dynavax Technologies Corporation 20251205 0 10.95 11.03 10.87 10.89 1075684 10.89 down down correct
DWSN.US Dawson Geophysical Company 20251205 0 1.96 2.05 1.96 1.96 33700 1.96
DXCM.US DexCom Inc 20251205 0 65.38 66.75 65.15 65.49 3854600 65.49 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251205 0 1.23 1.23 1.1074 1.14 161249 1.14 down down correct
DXPE.US DXP Enterprises Inc 20251205 0 97.97 98.17 94.95 95.74 89100 95.74 down down correct
DYAI.US Dyadic International Inc 20251205 0 0.9849 0.9999 0.945 0.95 87642 0.95 down down correct
DYN.US Dyne Therapeutics Inc 20251205 0 20.68 20.995 20.14 20.28 2574611 20.28 down down correct
DYNT.US Dynatronics Corporation 20251205 0 0.04 0.0431 0.04 0.0431 2203 0.0431 up down incorrect
EA.US Electronic Arts Inc 20251205 0 203.32 204.01 203.32 203.92 1936700 203.7272 up up correct
EBAY.US eBay Inc 20251205 0 81.87 82.71 81.45 82.47 3240000 82.1952 up up correct
EBC.US Eastern Bankshares Inc 20251205 0 18.88 19.185 18.8 19.05 2263800 18.9225 up up correct
EBET.US Esports Technologies Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 17082 0.0002
EBMT.US Eagle Bancorp Montana Inc 20251205 0 17.11 17.81 17.11 17.78 60539 17.6662 up down incorrect
EBON.US Ebang International Holdings Inc 20251205 0 3.5 3.52 3.5 3.52 1400 3.52 up down incorrect
ECOR.US electroCore Inc 20251205 0 4.92 5.03 4.8 4.82 9800 4.82 down up incorrect
ECPG.US Encore Capital Group Inc 20251205 0 52.9 53.88 52.67 52.88 241604 52.88 down down correct
EDAP.US EDAP TMS S.A 20251205 0 2.29 2.42 2.2601 2.4 37645 2.4 up up correct
EDIT.US Editas Medicine Inc 20251205 0 2.45 2.5 2.38 2.42 1354759 2.42 down down correct
EDSA.US Edesa Biotech Inc 20251205 0 1.7 1.78 1.7 1.76 41600 1.76 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251205 0 0.995 1.01 0.98 1.01 3067 1.01 up up correct
EDUC.US Educational Development Corporation 20251205 0 1.27 1.33 1.23 1.3 4900 1.3 up up correct
EEFT.US Euronet Worldwide Inc 20251205 0 73.94 76.38 73.5101 74.75 940949 74.75 up up correct
EEIQ.US Elite Education Group International Limited 20251205 0 0.34 0.3488 0.3326 0.34 2816 5.44
EFOI.US Energy Focus Inc 20251205 0 2.1397 2.1397 2.07 2.07 8108 2.07 down down correct
EFSC.US Enterprise Financial Services Corp 20251205 0 55.43 55.875 55.08 55.22 145123 54.9084 down down correct
EFTR.US Effector Therapeutics Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251205 0 10.51 10.67 10.02 10.08 285889 10.08 down down correct
EGBN.US Eagle Bancorp Inc 20251205 0 21.41 21.64 20.94 20.98 365000 20.9722 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251205 0 29.2101 29.2101 29.2101 29.2101 118 29.0045
EGRX.US Eagle Pharmaceuticals Inc 20251205 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20251205 0 14.35 14.585 14.3 14.37 530256 14.37 up up correct
EHTH.US eHealth Inc 20251205 0 4.11 4.14 3.77 3.81 238233 3.81 down down correct
EIOAX.US EIOAX 20251205 0 8.75 8.75 8.75 8.75 0 8.4708
EIOMX.US EIOMX 20251205 0 8.61 8.61 8.61 8.61 0 8.326
EJH.US E 20251205 0 0.81 0.868 0.7897 0.818 110883 0.818 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20251205 0 4.05 4.505 3.98 4.29 197334 4.29 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251205 0 1.61 1.68 1.58 1.58 772400 1.58 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 962 0.0001
ELTK.US Eltek Ltd 20251205 0 9.54 9.83 9.36 9.53 2700 9.53 down down correct
ELYS.US Elys Game Technology Corp 20251205 0 0.0005 0.0005 0.0002 0.0002 1150 0.0002 down down correct
EM.US Smart Share Global Limited 20251205 0 1.36 1.415 1.36 1.41 655426 1.41 up up correct
EML.US The Eastern Company 20251205 0 19.26 19.35 18.91 18.91 5334 18.799 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251205 0 1.2 1.245 1.13 1.21 1052600 1.21 up up correct
ENPH.US Enphase Energy Inc 20251205 0 30.79 32.71 30.35 31.25 10644400 31.25 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20251205 0 1.67 1.685 1.61 1.64 37900 1.64 down up incorrect
ENSG.US The Ensign Group Inc 20251205 0 178.71 178.87 176.35 177.97 194100 177.9045 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251205 0 14.07 14.655 13.89 14.6 334049 14.6 up up correct
ENTG.US Entegris Inc 20251205 0 89.03 90.205 88.32 89.15 2704755 89.076 up up correct
ENTX.US Entera Bio Ltd 20251205 0 2.15 2.23 2.05 2.15 115667 2.15
ENVB.US Enveric Biosciences Inc 20251205 0 5.99 6.991 5.6001 6.79 114358 6.79 up up correct
ENVX.US Enovix Corporation 20251205 0 9.04 9.17 8.83 8.96 4878700 8.96 down down correct
EOLS.US Evolus Inc 20251205 0 6.85 6.9 6.745 6.85 642326 6.85
EOSE.US Eos Energy Enterprises Inc 20251205 0 15.43 15.52 14.83 14.99 15554300 14.99 down down correct
EPSN.US Epsilon Energy Ltd 20251205 0 5.04 5.11 4.935 4.95 91525 4.8879 down down correct
EQ.US Equillium Inc 20251205 0 0.8642 0.899 0.8405 0.8524 154360 0.8524 down down correct
EQBK.US Equity Bancshares Inc 20251205 0 44.85 45.47 44.71 44.88 60100 44.7 up up correct
EQIX.US Equinix Inc. (REIT) 20251205 0 727.49 747.88 724.71 741.58 760900 737.5601 up up correct
ERAS.US Erasca Inc. Common Stock 20251205 0 3.21 3.3 3.125 3.27 1660200 3.27 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251205 0 9.53 9.58 9.49 9.5 4477100 9.5 down down correct
ERIE.US Erie Indemnity Company 20251205 0 298.59 300.22 295.62 296.46 95518 294.9216 down up incorrect
ERII.US Energy Recovery Inc 20251205 0 14.66 14.81 14.6 14.72 333137 14.72 up down incorrect
ESCA.US Escalade Incorporated 20251205 0 12.59 12.7752 12.57 12.57 12145 12.4323 down down correct
ESEA.US Euroseas Ltd 20251205 0 63 63.4252 61.22 61.78 28835 61.0761 down down correct
ESLT.US Elbit Systems Ltd 20251205 0 484.998 485.65 470.1201 484.6 92582 483.9442 down down correct
ESPR.US Esperion Therapeutics Inc 20251205 0 3.81 3.83 3.675 3.73 3202726 3.73 down down correct
ESQ.US Esquire Financial Holdings Inc 20251205 0 104.37 105.25 103.37 103.76 27753 103.5651 down down correct
ESSC.US East Stone Acquisition Corporation 20251205 0 26.11 26.225 26.04 26.04 2600 26.0301 down down correct
ESTA.US Establishment Labs Holdings Inc 20251205 0 70.5 73.19 70.05 70.73 640922 70.73 up up correct
ETON.US Eton Pharmaceuticals Inc 20251205 0 16.7 16.86 16.235 16.26 197512 16.26 down down correct
ETSY.US Etsy Inc 20251205 0 52.7 53.95 52.24 53.26 4004751 53.26 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251205 0 9.63 9.96 9.615 9.94 241578 9.94 up up correct
EVER.US EverQuote Inc 20251205 0 27.54 28 27.4 27.8 429315 27.8 up up correct
EVFM.US Evofem Biosciences Inc 20251205 0 0.012 0.012 0.01 0.01 387800 0.01 down down correct
EVGN.US Evogene Ltd 20251205 0 1.1 1.14 1.095 1.11 17686 1.11 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251205 0 3.47 3.545 3.39 3.41 2765196 3.41 down down correct
EVGOW.US EVgo Equity Warrants 20251205 0 0.12 0.139 0.104 0.119 111600 0.119 down down correct
EVLO.US Evelo Biosciences Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251205 0 6.72 6.75 6.605 6.67 1819046 6.67 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251205 0 0.2781 0.3038 0.2781 0.2841 9126 0.2841 up up correct
EVOK.US Evoke Pharma Inc 20251205 0 10.92 10.94 10.92 10.93 26312 10.93 up up correct
EVOL.US Evolving Systems Inc 20251205 0 0.43 0.43 0.43 0.43 100 0.43
EWBC.US East West Bancorp Inc 20251205 0 109.43 110.47 108.3 110.33 609478 109.5587 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251205 0 4.06 4.18 4.015 4.05 114939 4.05 down down correct
EWTX.US Edgewise Therapeutics Inc 20251205 0 23.72 24.27 23.475 23.59 756093 23.59 down down correct
EXAS.US Exact Sciences Corporation 20251205 0 101.13 101.255 101.01 101.06 6629240 101.06 down down correct
EXC.US Exelon Corporation 20251205 0 44.13 44.22 43.77 43.81 7619800 43.4381 down down correct
EXEL.US Exelixis Inc 20251205 0 44.2 44.59 43.85 44.36 2193734 44.36 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251205 0 1.62 1.67 1.585 1.6 326524 1.6 down down correct
EXLS.US ExlService Holdings Inc 20251205 0 40.59 41.27 40.535 40.72 797885 40.72 up up correct
EXPD.US Expeditors International of Washington Inc 20251205 0 150.3 151.67 149.24 151.47 1599100 151.47 up up correct
EXPE.US Expedia Group Inc 20251205 0 260.02 266.06 258.51 263.43 1754300 262.8597 up down incorrect
EXPI.US eXp World Holdings Inc 20251205 0 11.04 11.17 10.83 10.94 841200 10.94 down up incorrect
EXPO.US Exponent Inc 20251205 0 73.58 73.82 73.01 73.22 358200 72.9146 down up incorrect
EXTR.US Extreme Networks Inc 20251205 0 17.52 17.62 17.31 17.59 721167 17.59 up up correct
EYE.US National Vision Holdings Inc 20251205 0 28.21 29.36 27.93 29.28 1407479 29.28 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251205 0 35.97 35.97 35.93 35.93 266 35.4671 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251205 0 16.86 17.82 16.59 17.74 1463034 17.74 up up correct
EZGO.US EZGO Technologies Ltd 20251205 0 2.4 2.4 2.2 2.22 285300 2.22 down down correct
EZPW.US EZCORP Inc 20251205 0 19.95 20.16 19.84 20.14 621297 20.14 up up correct
FA.US First Advantage Corporation Common Stock 20251205 0 13.83 14.04 13.61 13.83 425315 13.83
FAMI.US Farmmi Inc 20251205 0 1.58 1.58 1.48 1.5 8600 1.5 down down correct
FANG.US Diamondback Energy Inc 20251205 0 159.64 164.44 158.5 158.6 2047800 157.6576 down down correct
FARM.US Farmer Bros. Co 20251205 0 1.52 1.6 1.505 1.53 48710 1.53 up up correct
FAST.US Fastenal Company 20251205 0 41.63 41.98 41.38 41.5 7062700 41.2717 down up incorrect
FAT.US FAT Brands Inc 20251205 0 0.4982 0.65 0.495 0.538 3743676 0.538 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251205 0 2.135 2.135 1.905 1.905 6693 1.905 down down correct
FATBP.US FAT Brands Inc 20251205 0 1.2 1.33 1.041 1.05 71400 1.05 down down correct
FATE.US Fate Therapeutics Inc 20251205 0 1.08 1.12 1.06 1.08 739797 1.08
FB.US Meta Platforms Inc. 20251205 0 42.53 42.53 42.163 42.163 900 41.3948 down up incorrect
FBIO.US Fortress Biotech Inc 20251205 0 2.83 2.87 2.77 2.83 286200 2.83
FBIOP.US Fortress Biotech Inc 20251205 0 7.024 7.61 6.975 7.45 16900 7.45 up down incorrect
FBIZ.US First Business Financial Services Inc 20251205 0 53.925 54.14 53.67 53.92 14693 53.6077 down up incorrect
FBNC.US First Bancorp 20251205 0 51.38 51.615 50.89 50.98 114784 50.7522 down down correct
FBRT.US PE 20251205 0 21.15 21.49 21.15 21.39 26944 20.9334 up up correct
FBRX.US Forte Biosciences Inc 20251205 0 20.63 21.2499 19.47 19.93 72995 19.93 down down correct
FCAP.US First Capital Inc 20251205 0 50.0873 50.78 50.0868 50.78 2561 50.5163 up up correct
FCBC.US First Community Bankshares Inc 20251205 0 32.96 32.96 32.36 32.62 38863 31.4067 down down correct
FCCO.US First Community Corporation 20251205 0 29.48 29.57 29.25 29.38 15284 29.2275 down down correct
FCEL.US FuelCell Energy Inc 20251205 0 8.01 8.82 7.97 8.37 3444900 8.37 up up correct
FCFS.US FirstCash Inc 20251205 0 161.79 161.8756 153.54 153.93 263445 153.5784 down down correct
FCNCA.US First Citizens BancShares Inc 20251205 0 1950.37 1980.04 1950.37 1971.8199 68400 1969.7506 up up correct
FCNCP.US First Citizens BancShares Inc 20251205 0 21.44 21.6 21.3 21.6 9800 21.2715 up up correct
FCREX.US FCREX 20251205 0 11.97 11.97 11.97 11.97 0 11.7844
FCRIX.US FCRIX 20251205 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251205 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251205 0 3.06 3.69 3.06 3.69 1070 36.9 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251205 0 43.88 44.07 43.25 43.27 6456 42.8664 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251205 0 11.3 11.5 10.67 10.7 485664 10.7 down down correct
FDUS.US Fidus Investment Corporation 20251205 0 19.75 19.95 19.68 19.75 621341 19.3174
FECAX.US FECAX 20251205 0 22.51 22.51 22.51 22.51 0 22.0047
FEIM.US Frequency Electronics Inc 20251205 0 29.91 31.6301 29.62 31.32 177668 31.32 up up correct
FELE.US Franklin Electric Co. Inc 20251205 0 94.44 95 93.935 94.12 249415 93.8675 down down correct
FEMY.US Femasys Inc. Common Stock 20251205 0 0.908 0.91 0.86 0.88 1184400 0.88 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251205 0 7.75 7.88 7.43 7.55 71135 7.55 down down correct
FFBC.US First Financial Bancorp 20251205 0 25.64 25.87 25.64 25.76 368569 25.5306 up up correct
FFBW.US FFBW Inc 20251205 0 14.75 14.75 14.75 14.75 200 14.75
FFIC.US Flushing Financial Corporation 20251205 0 16.62 16.76 16.405 16.5 375295 16.5 down down correct
FFIN.US First Financial Bankshares Inc 20251205 0 31.56 31.585 31.05 31.06 700160 30.8732 down down correct
FFIV.US F5 Networks Inc 20251205 0 243.295 249.0525 243.03 248.12 952210 248.12 up up correct
FFWM.US First Foundation Inc 20251205 0 5.66 5.805 5.64 5.74 544200 5.74 up up correct
FGBI.US First Guaranty Bancshares Inc 20251205 0 4.8 4.8 4.31 4.41 27573 4.4012 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251205 0 15.383 15.383 15.383 15.383 0 15.0222
FGEN.US FibroGen Inc 20251205 0 8.33 8.4499 8.23 8.42 20747 8.42 up down incorrect
FHB.US First Hawaiian Inc 20251205 0 25.21 25.385 25.14 25.25 1035567 24.9984 up down incorrect
FHN.US PF 20251205 0 18.4501 18.4501 18.4501 18.4501 1352 18.151
FHTX.US Foghorn Therapeutics Inc 20251205 0 4.63 4.8226 4.35 4.36 129605 4.36 down down correct
FIBK.US First Interstate BancSystem Inc 20251205 0 33.52 34.41 33.52 34.11 1208459 33.6989 up up correct
FINW.US FinWise Bancorp Common Stock 20251205 0 17.96 18.11 17.96 18.09 6179 18.09 up up correct
FISI.US Financial Institutions Inc 20251205 0 31.12 31.24 30.83 30.86 63337 30.5679 down down correct
FISV.US Fiserv Inc 20251205 0 66.1 67.46 66.06 66.28 7187600 66.28 up up correct
FITB.US Fifth Third Bancorp 20251205 0 45.35 46.07 45.17 45.42 8417281 45.0378 up up correct
FITBI.US Fifth Third Bancorp 20251205 0 25.77 25.77 25.6701 25.735 25832 25.2297 down down correct
FITBO.US Fifth Third Bancorp 20251205 0 19.56 19.6 19.23 19.25 70200 18.9472 down down correct
FITBP.US Fifth Third Bancorp 20251205 0 24.83 24.95 24.65 24.65 16900 24.2792 down down correct
FIVE.US Five Below Inc 20251205 0 167.76 177.73 167.6 173.2 2196071 173.2 up up correct
FIVN.US Five9 Inc 20251205 0 20.53 21.31 20.43 20.65 1991536 20.65 up up correct
FIZZ.US National Beverage Corp 20251205 0 34.4 34.4 32.32 33.25 394920 33.25 down down correct
FKWL.US Franklin Wireless Corp 20251205 0 4.45 4.5 4.45 4.49 7500 4.49 up down incorrect
FLEX.US Flex Ltd 20251205 0 61.37 62.72 61.25 62.41 4751439 62.41 up up correct
FLGC.US Flora Growth Corp 20251205 0 10.2 10.78 9.5501 10.15 13020 10.15 down down correct
FLGT.US Fulgent Genetics Inc 20251205 0 28.42 28.57 27.7 27.79 211500 27.79 down down correct
FLL.US Full House Resorts Inc 20251205 0 2.73 2.815 2.67 2.78 86884 2.78 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251205 0 22.51 24.79 22.51 23.96 7800400 23.96 up up correct
FLNT.US Fluent Inc 20251205 0 1.91 1.91 1.88 1.88 20424 1.88 down down correct
FLUX.US Flux Power Holdings Inc 20251205 0 1.7 1.72 1.569 1.58 197000 1.58 down down correct
FLWS.US 1 20251205 0 3.48 3.54 3.44 3.5 248748 3.5 up up correct
FLXN.US Flexion Therapeutics Inc 20251205 0 26.017 26.017 25.97 26.004 1600 25.1543 down down correct
FLXS.US Flexsteel Industries Inc 20251205 0 40.01 40.51 40 40.23 19017 40.0328 up up correct
FLYW.US Flywire Corporation 20251205 0 13.71 14.05 13.56 13.61 1180941 13.61 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251205 0 25.3 25.63 24.59 24.8 13084 24.5814 down down correct
FMBH.US First Mid Bancshares Inc 20251205 0 40.05 40.46 39.7 39.85 87796 39.6194 down down correct
FMNB.US Farmers National Banc Corp 20251205 0 14.03 14.03 13.8 13.83 91529 13.4979 down down correct
FNCH.US Finch Therapeutics Group Inc 20251205 0 13.5 14.2 13.5 14.2 5000 14.2 up up correct
FNKO.US Funko Inc 20251205 0 3.12 3.12 3 3.01 503764 3.01 down down correct
FNLC.US The First Bancorp Inc 20251205 0 26.2 26.2396 25.73 25.85 10385 25.503 down down correct
FNWB.US First Northwest Bancorp 20251205 0 9.93 10.18 9.8 9.87 46190 9.87 down down correct
FNWD.US Finward Bancorp Common Stock 20251205 0 39.21 39.65 38.27 38.56 26600 38.4393 down down correct
FOLD.US Amicus Therapeutics Inc 20251205 0 9.96 10.05 9.79 9.9 3676341 9.9 down down correct
FONR.US FONAR Corporation 20251205 0 14.59 14.65 14.49 14.61 19800 14.61 up down incorrect
FORA.US Forian Inc 20251205 0 2.17 2.2 2.13 2.145 40895 2.145 down up incorrect
FORM.US FormFactor Inc 20251205 0 57.91 58.29 56.27 57.45 587345 57.45 down down correct
FORR.US Forrester Research Inc 20251205 0 6.835 6.91 6.61 6.63 90690 6.63 down down correct
FOSL.US Fossil Group Inc 20251205 0 3.84 4.13 3.735 3.76 1166280 3.76 down up incorrect
FOX.US Fox Corporation 20251205 0 60.07 61.26 60.069 60.89 971300 60.5645 up down incorrect
FOXA.US Fox Corporation 20251205 0 68.02 69.24 67.77 68.4 3768900 68.0661 up up correct
FOXF.US Fox Factory Holding Corp 20251205 0 16.36 16.63 16.245 16.56 847320 16.56 up up correct
FPAY.US FlexShopper Inc 20251205 0 0.0035 0.0035 0.0035 0.0035 7076 0.0035
FRAF.US Franklin Financial Services Corporation 20251205 0 54.5 54.59 53.34 53.64 17100 53.2659 down down correct
FRBA.US First Bank 20251205 0 15.75 15.75 15.6 15.7 65777 15.6173 down down correct
FRHC.US Freedom Holding Corp 20251205 0 136.74 137.22 131.94 132.66 69500 132.66 down down correct
FRME.US First Merchants Corporation 20251205 0 37.04 37.365 36.8301 37.33 356542 36.9814 up down incorrect
FROG.US JFrog Ltd 20251205 0 62.76 65.2 62.05 64.77 3237800 64.77 up down incorrect
FROPX.US FROPX 20251205 0 16.28 16.28 16.28 16.28 0 15.672
FRPH.US FRP Holdings Inc 20251205 0 23.09 23.27 22.95 23.21 58471 23.21 up down incorrect
FRPT.US Freshpet Inc 20251205 0 61.81 62.99 61.62 62.05 1406835 62.05 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251205 0 12.6 13.0125 12.5108 12.84 2941586 12.84 up up correct
FRST.US Primis Financial Corp 20251205 0 11.76 11.76 11.65 11.69 44904 11.6066 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251205 0 1.8 1.89 1.8 1.88 51090 5.64 up up correct
FSBC.US Five Star Bancorp 20251205 0 34.97 34.97 34.49 34.69 24757 34.4711 down down correct
FSBW.US FS Bancorp Inc 20251205 0 40.11 40.62 39.8 40.52 15435 40.2474 up up correct
FSEA.US First Seacoast Bancorp 20251205 0 12.05 12.19 11.94 11.94 1249 11.94 down down correct
FSFG.US First Savings Financial Group Inc 20251205 0 31.41 31.82 31.41 31.75 9053 31.596 up up correct
FSLR.US First Solar Inc 20251205 0 258 264 255.12 257.61 1911217 257.61 down down correct
FSTR.US L.B. Foster Company 20251205 0 26.45 27.36 26.45 27.01 16801 27.01 up down incorrect
FSV.US FirstService Corporation 20251205 0 155.66 157.2099 154.295 154.92 124353 154.6467 down up incorrect
FTCI.US FTC Solar Inc 20251205 0 9.77 9.77 9.19 9.32 55140 9.32 down down correct
FTDR.US Frontdoor Inc 20251205 0 53.37 54.1 52.77 53.07 647097 53.07 down down correct
FTEK.US Fuel Tech Inc 20251205 0 1.85 1.86 1.67 1.69 84653 1.69 down down correct
FTFT.US Future FinTech Group Inc 20251205 0 1.25 1.32 1.15 1.22 11600 4.88 down down correct
FTHM.US Fathom Holdings Inc 20251205 0 1.22 1.25 1.19 1.19 64676 1.19 down down correct
FTNT.US Fortinet Inc 20251205 0 85.54 86.94 85.197 86.92 6172211 86.92 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251205 0 8.612 8.62 8.6 8.61 7600 8.5273 down down correct
FULC.US Fulcrum Therapeutics Inc 20251205 0 8.69 9.67 8.63 8.9 1682400 8.9 up up correct
FULT.US Fulton Financial Corporation 20251205 0 18.94 19.09 18.86 19 1258854 18.8168 up up correct
FULTP.US Fulton Financial Corporation 20251205 0 19.24 19.24 19 19.2 9400 18.8792 down down correct
FUNC.US First United Corporation 20251205 0 38.76 38.79 38.48 38.61 19753 38.3557 down down correct
FUND.US Sprott Focus Trust Inc 20251205 0 8.78 8.82 8.7 8.74 25000 8.5526 down down correct
FUSB.US First US Bancshares Inc 20251205 0 13.85 14.79 13.839 14.151 49734 14.0817 up up correct
FUTU.US Futu Holdings Limited 20251205 0 173.84 174.11 170.68 171.3 707157 171.3 down up incorrect
FVCB.US FVCBankcorp Inc 20251205 0 13.01 13.2 12.95 12.95 14988 12.8979 down down correct
FWONA.US Formula One Group 20251205 0 85.51 85.82 84.73 85.05 165200 85.05 down down correct
FWONK.US Formula One Group 20251205 0 93.18 93.561 92.03 92.2 1409900 92.2 down down correct
FWRD.US Forward Air Corporation 20251205 0 25.68 26.2725 25.49 25.9 604120 25.9 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251205 0 18.15 18.15 17.64 17.7 999688 17.7 down down correct
FXNC.US First National Corporation 20251205 0 24.745 24.82 24.59 24.59 11664 24.4367 down down correct
FYBR.US Frontier Communications Parent Inc 20251205 0 38 38 37.96 37.97 1202419 37.97 down down correct
GABC.US German American Bancorp Inc 20251205 0 39.92 40.09 39.56 39.62 127694 39.3415 down down correct
GAIA.US Gaia Inc 20251205 0 3.35 3.7 3.32 3.53 242718 3.53 up down incorrect
GAIN.US Gladstone Investment Corporation 20251205 0 13.97 14.05 13.92 13.94 106800 13.7002 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251205 0 25 25.1 25 25.1 2724 25.1 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251205 0 23.85 23.85 23.81 23.81 2200 23.81 down down correct
GALT.US Galectin Therapeutics Inc 20251205 0 6.28 6.66 5.67 5.74 774100 5.74 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251205 0 5.37 5.53 5.3 5.3 302763 5.3 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251205 0 0.5 0.509 0.476 0.49 802800 0.49 down up incorrect
GANX.US Gain Therapeutics Inc 20251205 0 3.52 3.98 3.47 3.85 2518839 3.85 up up correct
GASS.US StealthGas Inc 20251205 0 6.89 7.06 6.89 7.03 168571 7.03 up up correct
GBCI.US Glacier Bancorp Inc 20251205 0 42.75 42.83 42.27 42.29 814100 41.9651 down down correct
GBDC.US Golub Capital BDC Inc 20251205 0 14.25 14.32 14.209 14.27 1343144 13.8786 up up correct
GBIO.US Generation Bio Co 20251205 0 5.17 5.43 5.17 5.33 21431 5.33 up up correct
GBLI.US Global Indemnity Group LLC 20251205 0 28.5 28.51 28 28 4500 27.6475 down down correct
GBNY.US Generations Bancorp NY Inc 20251205 0 17.78 17.78 17.74 17.78 1500 17.78
GCBC.US Greene County Bancorp Inc 20251205 0 23.13 23.13 22.68 22.94 11131 22.8427 down down correct
GCMG.US GCM Grosvenor Inc 20251205 0 11.17 11.19 10.74 10.78 937400 10.6683 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251205 0 22.62 22.62 22.62 22.62 0 22.3245
GDEN.US Golden Entertainment Inc 20251205 0 28.15 28.33 27.94 27.97 301551 27.7171 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251205 0 17.85 17.85 16.25 16.78 3231 16.78 down down correct
GDRX.US GoodRx Holdings Inc 20251205 0 2.76 2.78 2.68 2.71 1747059 2.71 down down correct
GDS.US GDS Holdings Limited 20251205 0 34.35 35.48 34.35 35.21 1176139 35.21 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251205 0 9.65 9.735 9.47 9.49 546966 9.49 down down correct
GECC.US Great Elm Capital Corporation 20251205 0 7.9 7.97 7.79 7.88 72834 7.5023 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251205 0 25.38 25.38 25.38 25.38 600 25.0078
GEG.US Great Elm Group Inc 20251205 0 2.64 2.65 2.6 2.64 23000 2.64
GENC.US Gencor Industries Inc 20251205 0 12.83 13.05 12.67 12.67 27560 12.67 down down correct
GEOS.US Geospace Technologies Corporation 20251205 0 15.2 15.2683 14.58 14.76 182766 14.76 down down correct
GERN.US Geron Corporation 20251205 0 1.27 1.32 1.26 1.31 4671414 1.31 up up correct
GEVO.US Gevo Inc 20251205 0 2.35 2.39 2.29 2.29 1901032 2.29 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251205 0 0.92 0.92 0.87 0.878 374000 0.878 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20251205 0 0.1473 0.1476 0.1207 0.1207 13542 0.1207 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20251205 0 38 39.69 37.98 38.95 3391951 38.95 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251205 0 53.11 54.02 50.04 50.07 1394400 49.6388 down down correct
GH.US Guardant Health Inc 20251205 0 108.84 108.84 100.675 102.02 3757390 102.02 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20251205 0 15.25 15.86 14.81 14.89 191943 14.89 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20251205 0 11.94 11.94 11.9 11.9 84501 11.9 down down correct
GIGGU.US GigCapital4 Inc 20251205 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251205 0 0.4 0.45 0.391 0.4 78057 0.4
GIGM.US GigaMedia Limited 20251205 0 1.5046 1.55 1.5046 1.5268 3647 1.5268 up down incorrect
GIII.US G 20251205 0 29.52 30.55 29.46 30.38 468506 30.2833 up up correct
GILD.US Gilead Sciences Inc 20251205 0 122.29 122.53 120.38 121.22 10417010 120.4246 down down correct
GILT.US Gilat Satellite Networks Ltd 20251205 0 11.7 11.9 11.56 11.86 303700 11.86 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251205 0 0.894 0.9326 0.875 0.8934 30651 0.8934 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251205 0 0.07 0.07 0.07 0.07 3010 0.07
GIREX.US Griffin Institutional Access Real Estate 20251205 0 24.43 24.43 24.43 24.43 0 24.1116
GLAD.US Gladstone Capital Corporation 20251205 0 21.16 21.4313 21.16 21.2 116149 20.727 up up correct
GLBE.US Global 20251205 0 40.6 40.91 40.13 40.66 973578 40.66 up up correct
GLBS.US Globus Maritime Limited 20251205 0 1.85 1.85 1.73 1.8 195500 1.8 down up incorrect
GLBZ.US Glen Burnie Bancorp 20251205 0 4.2661 4.2661 4.2661 4.2661 763 4.2661
GLDD.US Great Lakes Dredge & Dock Corporation 20251205 0 12.91 12.91 12.58 12.86 366613 12.86 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251205 0 1.16 1.16 1.09 1.12 237834 1.12 down down correct
GLNG.US Golar LNG Limited 20251205 0 38.79 38.95 38.15 38.27 830235 38.27 down down correct
GLPG.US Galapagos NV 20251205 0 31.83 31.95 31.42 31.59 40680 31.59 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251205 0 42.01 42.57 41.775 41.89 2756836 41.89 down down correct
GLRE.US Greenlight Capital Re Ltd 20251205 0 13.73 13.99 13.73 13.92 120162 13.92 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251205 0 23.97 23.97 23.97 23.97 0 23.6575
GLSI.US Greenwich LifeSciences Inc 20251205 0 9.16 9.18 8.8 8.94 71667 8.94 down down correct
GLTO.US Galecto Inc 20251205 0 22.17 27.85 22.17 27.46 132612 27.46 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251205 0 17.23 17.5 16.778 17.41 719645 17.41 up up correct
GMBL.US Esports Entertainment Group Inc 20251205 0 0.29 0.449 0.29 0.309 1400 0.309 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251205 0 0.04 0.05 0.04 0.05 42000 0.05 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251205 0 23.37 23.37 23.37 23.37 0 23.0655
GNFT.US Genfit SA 20251205 0 5.19 5.49 5.19 5.27 2349 5.27 up down incorrect
GNLN.US Greenlane Holdings Inc 20251205 0 3.19 3.3 3.09 3.25 44400 3.25 up down incorrect
GNPX.US Genprex Inc 20251205 0 3.49 3.54 3.22 3.36 300800 3.36 down up incorrect
GNSS.US Genasys Inc 20251205 0 2.29 2.4 2.285 2.35 144892 2.35 up up correct
GNTX.US Gentex Corporation 20251205 0 23.05 23.59 23.01 23.22 2403465 23.1062 up up correct
GO.US Grocery Outlet Holding Corp 20251205 0 11.32 11.555 11.25 11.34 1587700 11.34 up up correct
GOCO.US GoHealth Inc 20251205 0 2.938 3.06 2.895 3.03 24786 3.03 up up correct
GOGO.US Gogo Inc 20251205 0 7.03 7.27 7.02 7.06 1283174 7.06 up up correct
GOOD.US Gladstone Commercial Corporation 20251205 0 10.9 10.995 10.84 10.87 360172 10.5846 down down correct
GOODN.US Gladstone Commercial Corporation 20251205 0 23 23.25 23 23.25 11500 22.8367 up up correct
GOOG.US Alphabet Inc 20251205 0 320 323.83 319.98 322.09 15719900 321.88 up up correct
GOOGL.US Alphabet Inc 20251205 0 319.49 323.16 319.165 321.27 28851711 321.06 up up correct
GOSS.US Gossamer Bio Inc 20251205 0 3.35 3.4 3.245 3.33 2223500 3.33 down down correct
GOVX.US GeoVax Labs Inc 20251205 0 0.39 0.393 0.365 0.377 28988 9.425 down up incorrect
GP.US GreenPower Motor Company Inc 20251205 0 1.02 1.06 1.01 1.01 24100 1.01 down up incorrect
GPRE.US Green Plains Inc 20251205 0 10.32 10.39 9.72 9.74 1176986 9.74 down down correct
GPRO.US GoPro Inc 20251205 0 1.81 1.83 1.77 1.83 3269039 1.83 up up correct
GRBK.US Green Brick Partners Inc 20251205 0 66.08 67.17 65.63 65.74 160000 65.74 down down correct
GREE.US Greenidge Generation Holdings Inc 20251205 0 1.7 1.8 1.69 1.73 313500 1.73 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251205 0 16.45 16.9 16.36 16.9 5500 16.4882 up up correct
GRFS.US Grifols S.A 20251205 0 8.95 8.9799 8.85 8.85 214336 8.85 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251205 0 25.08 25.08 25.08 25.08 0 24.7527
GRIN.US Grindrod Shipping Holdings Ltd 20251205 0 27.56 27.61 27.36 27.397 11800 27.3795 down down correct
GRMN.US Garmin Ltd 20251205 0 202 204.48 201.06 203.59 999800 202.7207 up up correct
GRNQ.US Greenpro Capital Corp 20251205 0 1.62 1.66 1.58 1.62 22809 1.62
GROM.US Grom Social Enterprises Inc. Common Stock 20251205 0 0.0001 0.0001 0.0001 0.0001 4615 0.0001
GROW.US U.S. Global Investors Inc 20251205 0 2.46 2.475 2.41 2.43 28370 2.409 down down correct
GRPN.US Groupon Inc 20251205 0 18.5 18.88 17.68 17.75 713400 17.75 down up incorrect
GRTX.US Galera Therapeutics Inc 20251205 0 0.024 0.0283 0.024 0.024 53278 0.024
GRVY.US Gravity Co. Ltd 20251205 0 57.35 58.44 56.79 56.79 20121 56.79 down down correct
GRWG.US GrowGeneration Corp 20251205 0 1.5 1.535 1.47 1.47 242637 1.47 down down correct
GSBC.US Great Southern Bancorp Inc 20251205 0 62.09 62.31 61.235 61.715 60085 61.2912 down down correct
GSHD.US Goosehead Insurance Inc 20251205 0 75.22 77.25 74.63 76 362326 76 up up correct
GSIT.US GSI Technology Inc 20251205 0 7.22 7.4 6.66 6.75 828360 6.75 down down correct
GSM.US Ferroglobe PLC 20251205 0 4.68 4.74 4.56 4.66 869898 4.646 down down correct
GSRDX.US GSRDX 20251205 0 7.38 7.38 7.38 7.38 0 7.2312
GSREX.US GSREX 20251205 0 7.37 7.37 7.37 7.37 0 7.2351
GSRHX.US GSRHX 20251205 0 7.84 7.84 7.84 7.84 0 7.6864
GSRJX.US GSRJX 20251205 0 7.38 7.38 7.38 7.38 0 7.2364
GSRQX.US GSRQX 20251205 0 7.54 7.54 7.54 7.54 0 7.3912
GT.US The Goodyear Tire & Rubber Company 20251205 0 8.48 8.59 8.41 8.58 4831500 8.58 up down incorrect
GTBP.US GT Biopharma Inc 20251205 0 0.642 0.648 0.593 0.609 1098600 0.609 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251205 0 1.07 1.17 1.06 1.06 483400 1.06 down down correct
GTIM.US Good Times Restaurants Inc 20251205 0 1.24 1.2999 1.24 1.25 166401 1.25 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251205 0 37.74 38.61 37.27 37.35 6338600 37.35 down down correct
GTX.US Garrett Motion Inc 20251205 0 16.75 16.77 16.53 16.57 1218900 16.5049 down down correct
GURE.US Gulf Resources Inc 20251205 0 8.97 11.83 7.06 8.19 8880759 8.19 down up incorrect
GWRS.US Global Water Resources Inc 20251205 0 8.64 8.91 8.61 8.68 155516 8.6066 up up correct
GYRO.US Gyrodyne LLC 20251205 0 9.4 9.5 9.4 9.5 300 9.5 up up correct
HAFC.US Hanmi Financial Corporation 20251205 0 28.15 28.405 27.94 28.11 178671 27.8298 down up incorrect
HAIN.US The Hain Celestial Group Inc 20251205 0 1.07 1.0889 1.03 1.03 1165406 1.03 down up incorrect
HALL.US Hallmark Financial Services Inc 20251205 0 0.051 0.051 0.051 0.051 1079 0.051
HALO.US Halozyme Therapeutics Inc 20251205 0 62.81 63.98 62.59 63.33 1550700 63.33 up up correct
HAS.US Hasbro Inc 20251205 0 81.77 82.42 80.93 81.1 1097500 80.5447 down down correct
HBAN.US Huntington Bancshares Incorporated 20251205 0 16.985 17.05 16.86 16.9 25173250 16.7524 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20251205 0 22.19 22.25 22.03 22.03 11900 21.6887 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20251205 0 17.5 17.5487 17.12 17.22 86300 16.9397 down up incorrect
HBCP.US Home Bancorp Inc 20251205 0 56.79 56.84 56.405 56.84 13088 56.5605 up down incorrect
HBIO.US Harvard Bioscience Inc 20251205 0 0.72 0.7748 0.71 0.7577 481121 0.7577 up up correct
HBNC.US Horizon Bancorp Inc 20251205 0 17.25 17.45 17.25 17.29 267918 17.1269 up up correct
HBT.US HBT Financial Inc 20251205 0 24.625 24.73 24.185 24.55 15300 24.3587 down down correct
HCAT.US Health Catalyst Inc 20251205 0 2.69 2.705 2.585 2.6 437017 2.6 down down correct
HCKT.US The Hackett Group Inc 20251205 0 18.93 19.49 18.7775 19.43 395894 19.3131 up up correct
HCM.US HUTCHMED (China) Limited 20251205 0 14.2072 14.265 14.1458 14.22 6846 14.22 up up correct
HCSG.US Healthcare Services Group Inc 20251205 0 18.83 19 18.55 18.88 619297 18.88 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251205 0 2.38 2.54 2.07 2.19 15293 131.4 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251205 0 2.051 2.11 1.95 1.98 15715 1.98 down down correct
HDSN.US Hudson Technologies Inc 20251205 0 7.59 7.68 7.29 7.31 1488900 7.31 down down correct
HELE.US Helen of Troy Limited 20251205 0 20.72 21.13 20.445 20.72 497211 20.72
HEPS.US D 20251205 0 2.41 2.455 2.362 2.43 343403 2.43 up down incorrect
HFFG.US HF Foods Group Inc 20251205 0 2.63 2.65 2.6 2.61 86856 2.61 down down correct
HFWA.US Heritage Financial Corporation 20251205 0 24.11 24.25 23.94 24.14 108154 23.9171 up up correct
HGBL.US Heritage Global Inc 20251205 0 1.27 1.29 1.25 1.28 44100 1.28 up up correct
HIFS.US Hingham Institution for Savings 20251205 0 300.85 306.56 292.425 301.04 46659 299.5664 up up correct
HIHO.US Highway Holdings Limited 20251205 0 1.13 1.24 1.13 1.24 8314 1.24 up up correct
HIMX.US Himax Technologies Inc 20251205 0 8.47 9.225 8.3801 9.07 3344135 9.07 up up correct
HITI.US High Tide Inc. Common Shares 20251205 0 2.59 2.61 2.51 2.51 315448 2.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251205 0 3.285 3.3 3.08 3.12 11490010 3.12 down up incorrect
HLIT.US Harmonic Inc 20251205 0 9.6 9.69 9.53 9.69 751467 9.69 up up correct
HLMN.US Hillman Solutions Corp 20251205 0 8.97 9 8.755 8.82 830833 8.82 down down correct
HLNE.US Hamilton Lane Incorporated 20251205 0 123.33 127.03 121.5508 125.2 731313 124.6944 up down incorrect
HNNA.US Hennessy Advisors Inc 20251205 0 10.38 10.42 10 10 8351 9.8512 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251205 0 24.92 24.98 24.92 24.95 2200 24.6459 up up correct
HNRG.US Hallador Energy Company 20251205 0 19.52 20.2 19.52 19.95 401286 19.95 up up correct
HNST.US The Honest Company Inc 20251205 0 2.8 2.8 2.7 2.71 1784018 2.71 down down correct
HOFT.US Hooker Furniture Corporation 20251205 0 11.47 11.5 10.59 10.68 29494 10.565 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251205 0 0.43 0.46 0.43 0.43 1900 0.43
HOLX.US Hologic Inc 20251205 0 75 75.095 74.82 74.97 1730777 74.97 down up incorrect
HON.US Honeywell International Inc 20251205 0 192.77 193.36 190.65 191.33 4294300 190.3848 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251205 0 135.06 135.24 129.96 131.95 23123000 131.95 down down correct
HOOK.US HOOKIPA Pharma Inc 20251205 0 0.89 0.89 0.86 0.89 27600 0.89
HOPE.US Hope Bancorp Inc 20251205 0 10.89 10.955 10.815 10.93 1126436 10.8083 up up correct
HOTH.US Hoth Therapeutics Inc 20251205 0 1.17 1.22 1.17 1.2 116200 1.2 up up correct
HOWL.US Werewolf Therapeutics Inc 20251205 0 0.9733 0.9984 0.9434 0.9517 305632 0.9517 down down correct
HPK.US HighPeak Energy Inc 20251205 0 6.27 6.2897 5.719 5.77 662065 5.77 down down correct
HQI.US HireQuest Inc 20251205 0 8.33 8.49 7.84 7.9 21500 7.8593 down down correct
HQY.US HealthEquity Inc 20251205 0 95.55 96.35 93.91 94.51 697997 94.51 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251205 0 38.27 39.98 38.006 39.83 726100 39.83 up up correct
HROW.US Harrow Health Inc 20251205 0 46.7 47.9 45.58 45.75 503400 45.75 down down correct
HRTX.US Heron Therapeutics Inc 20251205 0 1.29 1.3382 1.2616 1.31 1708551 1.31 up up correct
HRZN.US Horizon Technology Finance Corporation 20251205 0 6.68 6.78 6.68 6.69 715969 6.364 up up correct
HSDT.US Helius Medical Technologies Inc 20251205 0 4.11 4.12 3.83 3.86 406800 3.86 down down correct
HSIC.US Henry Schein Inc 20251205 0 73.19 73.87 72.72 73.62 1070362 73.62 up up correct
HSII.US Heidrick & Struggles International Inc 20251205 0 58.94 58.97 58.93 58.97 321904 58.97 up up correct
HST.US Host Hotels & Resorts Inc 20251205 0 17.16 17.42 17.11 17.26 8610800 16.9297 up up correct
HSTM.US HealthStream Inc 20251205 0 24.84 24.94 23.98 24.26 216212 24.26 down down correct
HTBK.US Heritage Commerce Corp 20251205 0 11.34 11.435 11.31 11.41 428363 11.2996 up up correct
HTHT.US Huazhu Group Limited 20251205 0 47.2 47.97 46.36 47.9 1045397 47.9 up down incorrect
HTLD.US Heartland Express Inc 20251205 0 9 9.14 8.98 9.07 428434 9.0503 up up correct
HTOO.US Fusion Fuel Green PLC 20251205 0 3.99 4.218 3.85 4.14 110200 4.14 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20251205 0 0.0088 0.0089 0.0072 0.0084 58203 0.0084 down up incorrect
HUBG.US Hub Group Inc 20251205 0 39.85 41.31 39.695 41.28 1086738 41.28 up up correct
HUDI.US Huadi International Group Co. Ltd 20251205 0 1.26 1.31 1.25 1.25 17352 1.25 down down correct
HUIZ.US Huize Holding Limited 20251205 0 3.562 3.67 3.56 3.6 2200 3.6 up up correct
HUMA.US Humacyte Inc 20251205 0 1.29 1.31 1.23 1.23 3958553 1.23 down down correct
HUMAW.US Humacyte Inc 20251205 0 0.135 0.1375 0.13 0.13 8641 0.13 down down correct
HURC.US Hurco Companies Inc 20251205 0 15.2 15.7919 14.58 14.93 50880 14.93 down down correct
HURN.US Huron Consulting Group Inc 20251205 0 170.05 171.005 168.39 170.835 103934 170.835 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251205 0 41.87 42.73 40.95 42.43 3542102 42.43 up up correct
HWBK.US Hawthorn Bancshares Inc 20251205 0 34.4 35.1 34.1901 34.3 5504 34.0975 down up incorrect
HWC.US Hancock Whitney Corporation 20251205 0 62.38 63.37 62.38 63.28 498200 62.802 up up correct
HWCPZ.US HWCPZ 20251205 0 23.55 23.55 23.188 23.38 4000 23.0012 down down correct
HWKN.US Hawkins Inc 20251205 0 138.03 138.03 134.3101 137.38 117380 137.1989 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251205 0 11.3 11.3 11.295 11.295 4495 11.295 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20251205 0 1.98 2 1.81 1.81 9300 1.81 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251205 0 12.2 12.39 11.41 11.45 1287200 11.45 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251205 0 13.57 13.82 13.165 13.24 705317 13.24 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251205 0 10.26 10.28 10.26 10.28 1069216 10.28 up up correct
IBCP.US Independent Bank Corporation 20251205 0 33.78 34.03 33.265 33.5 132595 33.3836 down down correct
IBEX.US IBEX Limited 20251205 0 36.76 36.94 36.21 36.78 75661 36.78 up up correct
IBKR.US Interactive Brokers Group Inc 20251205 0 65.75 66.05 64.4 64.5 3154500 64.4308 down down correct
IBOC.US International Bancshares Corporation 20251205 0 68.55 69.9 68.23 69.28 307897 68.5815 up up correct
IBRX.US ImmunityBio Inc 20251205 0 2.31 2.32 2.243 2.29 6847100 2.29 down down correct
ICCC.US ImmuCell Corporation 20251205 0 5.3 5.64 5.21 5.64 20744 5.64 up down incorrect
ICCM.US Icecure Medical 20251205 0 0.6952 0.7342 0.6801 0.6864 954550 0.6864 down down correct
ICFI.US ICF International Inc 20251205 0 84.61 85.2 83.37 85.06 128867 85.06 up up correct
ICHR.US Ichor Holdings Ltd 20251205 0 17.44 17.915 17.41 17.61 563204 17.61 up up correct
ICLR.US ICON Public Limited Company 20251205 0 186.61 188.99 180.95 185.87 905324 185.87 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251205 0 2.84 2.898 2.84 2.85 29200 2.85 up up correct
ICUI.US ICU Medical Inc 20251205 0 143.19 144.825 140.03 142.51 192429 142.51 down down correct
IDCC.US InterDigital Inc 20251205 0 350.79 355.85 349.43 355.18 205255 354.3883 up up correct
IDN.US Intellicheck Inc 20251205 0 6.4 6.45 6.1 6.38 130717 6.38 down down correct
IDXX.US IDEXX Laboratories Inc 20251205 0 720.72 722.705 710.51 714.1 386665 714.1 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20251205 0 36 36.44 35.39 35.87 712100 35.87 down up incorrect
IEP.US Icahn Enterprises L.P 20251205 0 8.05 8.06 7.89 7.9 884800 7.9 down down correct
IESC.US IES Holdings Inc 20251205 0 419 429.4181 410.01 428.62 106336 428.62 up up correct
IFBD.US Infobird Co. Ltd 20251205 0 1 1.0392 0.97 0.9999 21704 0.9999 down down correct
IFMK.US iFresh Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251205 0 1.05 1.12 1.05 1.06 483865 1.06 up up correct
IGIC.US International General Insurance Holdings Ltd 20251205 0 23.99 24.21 23.92 24.04 38643 23.9919 up up correct
IHRT.US iHeartMedia Inc 20251205 0 3.74 3.835 3.6605 3.71 666159 3.71 down up incorrect
III.US Information Services Group Inc 20251205 0 5.7 5.98 5.7 5.97 342161 5.97 up down incorrect
IIIV.US i3 Verticals Inc 20251205 0 23.18 23.855 22.97 23.21 210189 23.21 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251205 0 1.11 1.136 1.08 1.11 64076 1.11
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251205 0 0.308 0.308 0.308 0.308 1000 0.308
IKT.US Inhibikase Therapeutics Inc 20251205 0 1.54 1.57 1.485 1.5 101320 1.5 down up incorrect
ILMN.US Illumina Inc 20251205 0 128.42 129.27 127.64 128.96 823100 128.96 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20251205 0 5.77 5.9135 5.758 5.81 269268 5.758 up up correct
IMAB.US I 20251205 0 4.03 4.18 3.9 4.18 450445 4.18 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251205 0 9.75 9.75 9.75 9.75 200 9.75
IMCC.US IM Cannabis Corp 20251205 0 1.75 1.81 1.74 1.74 22598 1.74 down down correct
IMCR.US Immunocore Holdings plc 20251205 0 40.07 40.7147 38.46 38.78 240269 38.78 down down correct
IMKTA.US Ingles Markets Incorporated 20251205 0 75.85 75.895 73.87 74.25 96489 74.0721 down down correct
IMMP.US Immutep Limited 20251205 0 1.83 1.8557 1.78 1.8 59894 1.8 down down correct
IMMR.US Immersion Corporation 20251205 0 6.81 6.955 6.79 6.82 322757 6.742 up up correct
IMNM.US Immunome Inc 20251205 0 20.08 20.46 19.69 19.76 782400 19.76 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251205 0 28 28 27.85 27.97 8167 27.97 down down correct
IMRA.US IMARA Inc 20251205 0 20.35 20.35 19.4792 19.6083 2503 17.3736 down down correct
IMRN.US Immuron Limited 20251205 0 1.54 1.54 1.43 1.51 279398 1.51 down down correct
IMRX.US Immuneering Corporation 20251205 0 6.63 6.705 6.35 6.4 742514 6.4 down down correct
IMTE.US Integrated Media Technology Limited 20251205 0 0.716 0.77 0.716 0.759 52600 0.759 up up correct
IMTX.US Immatics N.V 20251205 0 10.96 10.96 9.91 10.18 1649444 10.18 down down correct
IMUX.US Immunic Inc 20251205 0 0.688 0.694 0.662 0.665 995100 0.665 down down correct
IMVT.US Immunovant Inc 20251205 0 22.89 23.12 22.58 22.84 829600 22.84 down down correct
IMXI.US International Money Express Inc 20251205 0 15.33 15.4 15.33 15.4 129290 15.4 up up correct
INAB.US IN8bio Inc. Common Stock 20251205 0 1.85 1.8899 1.76 1.77 26186 1.77 down down correct
INBK.US First Internet Bancorp 20251205 0 20.2 20.28 19.564 19.725 55605 19.6666 down down correct
INBKZ.US INBKZ 20251205 0 24.68 24.68 24.68 24.68 0 24.1764
INBX.US Inhibrx Inc 20251205 0 88.32 90.58 85.61 89.47 140300 89.47 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251205 0 1.3281 1.36 1.3281 1.36 4036 1.36 up up correct
INCY.US Incyte Corporation 20251205 0 101 103.68 98.36 102.52 2357052 102.52 up up correct
INDB.US Independent Bank Corp 20251205 0 73.35 74.28 72.885 73.64 267302 73.0659 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251205 0 4.64 4.76 4.5 4.62 3670100 4.62 down down correct
INDP.US Indaptus Therapeutics Inc 20251205 0 2.17 2.5 2.135 2.5 86700 2.5 up up correct
INGN.US Inogen Inc 20251205 0 7.01 7.04 6.9 6.94 125665 6.94 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251205 0 12.27 12.38 11.5 11.5 20000 11.5 down up incorrect
INM.US InMed Pharmaceuticals Inc 20251205 0 1.33 1.52 1.32 1.43 420250 1.43 up up correct
INMB.US INmune Bio Inc 20251205 0 1.85 1.92 1.805 1.91 446415 1.91 up up correct
INMD.US InMode Ltd 20251205 0 14.36 14.63 14.36 14.42 495834 14.42 up up correct
INN.US PF 20251205 0 19.53 19.57 19.19 19.19 1664 18.8045 down down correct
INNV.US InnovAge Holding Corp 20251205 0 5.17 5.2 4.97 5.03 158406 5.03 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20251205 0 2.02 2.08 1.99 2.07 1000100 2.07 up up correct
INOD.US Innodata Inc 20251205 0 57.85 58.95 56.6 57.78 706804 57.78 down down correct
INOV.US Inovalon Holdings Inc 20251205 0 34.02 34.07 33.95 33.995 7800 33.995 down down correct
INSE.US Inspired Entertainment Inc 20251205 0 8.7 9.035 8.69 8.78 97000 8.78 up up correct
INSG.US Inseego Corp 20251205 0 11.64 11.96 11.61 11.73 175000 11.73 up up correct
INSM.US Insmed Incorporated 20251205 0 204.68 206.56 203.15 204 2160100 204 down down correct
INTA.US Intapp Inc. Common Stock 20251205 0 44.05 44.27 42.82 43.2 466900 43.2 down down correct
INTC.US Intel Corporation 20251205 0 41.155 42.83 41.15 41.41 103042000 41.41 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251205 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251205 0 30.23 31.01 29.96 30.35 20300 30.35 up up correct
INTU.US Intuit Inc 20251205 0 664.48 676.6 663.54 673.63 2356470 672.3916 up down incorrect
INTZ.US Intrusion Inc 20251205 0 1.5 1.56 1.47 1.49 69160 1.49 down up incorrect
INVA.US Innoviva Inc 20251205 0 20.8 20.985 20.485 20.74 508297 20.74 down up incorrect
INVE.US Identiv Inc 20251205 0 3.46 3.55 3.44 3.51 27952 3.51 up up correct
INVZ.US Innoviz Technologies Ltd 20251205 0 1.34 1.37 1.28 1.31 2772177 1.31 down down correct
INVZW.US Innoviz Technologies Ltd 20251205 0 0.0397 0.0397 0.0312 0.0312 23113 0.0312 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251205 0 0.72 0.7599 0.6817 0.6967 1037215 0.6967 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251205 0 82.19 82.44 80.64 81.68 1714986 81.68 down up incorrect
IOSP.US Innospec Inc 20251205 0 73.7 75.19 73.615 75.04 230644 75.04 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251205 0 2.2 2.25 2.18 2.2 6622500 2.2
IPAR.US Inter Parfums Inc 20251205 0 81.74 83.61 81.41 82.75 210890 81.9638 up up correct
IPDN.US Professional Diversity Network Inc 20251205 0 1.83 1.91 1.75 1.83 74825 1.83
IPGP.US IPG Photonics Corporation 20251205 0 82.86 83.645 81.91 81.92 220677 81.92 down down correct
IPHA.US Innate Pharma S.A 20251205 0 1.88 1.96 1.88 1.89 12666 1.89 up up correct
IPSC.US Century Therapeutics Inc. 20251205 0 0.5237 0.5315 0.511 0.5256 463218 0.5256 up up correct
IPW.US iPower Inc. 20251205 0 11.25 11.6855 10.5 11.09 17293 11.09 down down correct
IPWR.US Ideal Power Inc 20251205 0 3.65 4.05 3.62 3.9 90000 3.9 up up correct
IQ.US iQIYI Inc 20251205 0 2.05 2.1 2.04 2.09 8498269 2.09 up up correct
IRBT.US iRobot Corporation 20251205 0 3.61 4.95 3.46 3.69 145733703 3.69 up up correct
IRDM.US Iridium Communications Inc 20251205 0 17.46 18.13 17.39 17.74 3823813 17.5979 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251205 0 45.6 46.25 44.05 44.71 28827200 44.71 down down correct
IRIX.US IRIDEX Corporation 20251205 0 0.94 0.958 0.93 0.9403 33391 0.9403 up up correct
IRMD.US IRadimed Corporation 20251205 0 94.11 94.9 92.96 94.57 45696 93.9002 up up correct
IROQ.US IF Bancorp Inc 20251205 0 26.49 26.5 26.4 26.4 522 26.4 down down correct
IRTC.US iRhythm Technologies Inc 20251205 0 180.9 181.51 176.45 178.37 401111 178.37 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251205 0 3.73 3.8 3.36 3.48 2062371 3.48 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251205 0 0.48 0.4896 0.46 0.4833 128183 0.4833 up up correct
ISRG.US Intuitive Surgical Inc 20251205 0 569.5 576.88 569.43 575.34 1097035 575.34 up up correct
ISSC.US Innovative Solutions and Support Inc 20251205 0 10.5 10.7956 10.14 10.22 333898 10.22 down down correct
ISTR.US Investar Holding Corporation 20251205 0 26 26.22 25.64 26.03 30484 25.9236 up up correct
ITIC.US Investors Title Company 20251205 0 259.99 265.25 249.51 250.45 30995 250.45 down down correct
ITRI.US Itron Inc 20251205 0 99.15 100.2 97.45 97.87 457680 97.87 down down correct
ITRM.US Iterum Therapeutics plc 20251205 0 0.49 0.549 0.465 0.472 2256000 0.472 down down correct
ITRN.US Ituran Location and Control Ltd 20251205 0 39.62 41.2 39.48 41.08 159372 40.6065 up up correct
IVA.US Inventiva S.A 20251205 0 4.18 4.21 4.05 4.13 147979 4.13 down down correct
IZEA.US IZEA Worldwide Inc 20251205 0 5.0012 5.0602 4.82 4.91 142469 4.91 down down correct
JACK.US Jack in the Box Inc 20251205 0 19.24 19.46 18.79 18.84 539087 18.84 down down correct
JAGX.US Jaguar Health Inc 20251205 0 1.08 1.11 1.035 1.08 132100 1.08
JAKK.US JAKKS Pacific Inc 20251205 0 16.53 16.82 16.53 16.57 30550 16.3831 up up correct
JAMF.US Jamf Holding Corp 20251205 0 12.97 12.98 12.95 12.97 1405006 12.97
JANX.US Janux Therapeutics Inc. Common Stock 20251205 0 16.4 16.54 16 16.51 2141800 16.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251205 0 168.63 171.51 167.36 169.7 910200 169.7 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251205 0 187.24 189.12 186.1501 188.41 813343 188.0336 up up correct
JBLU.US JetBlue Airways Corporation 20251205 0 4.61 4.87 4.61 4.79 17519539 4.79 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251205 0 71.8 72.16 71.405 72.08 34054 72.08 up up correct
JD.US JD.com Inc 20251205 0 29.98 30.14 29.85 29.9 5238800 29.9 down down correct
JFIN.US Jiayin Group Inc 20251205 0 7.12 7.32 7.12 7.2 86580 7.2 up up correct
JFU.US 9F Inc 20251205 0 4.8 4.8 4.8 4.8 534 4.8
JG.US Aurora Mobile Limited 20251205 0 6.57 6.822 6.57 6.74 2992 6.74 up up correct
JJSF.US J & J Snack Foods Corp 20251205 0 90.78 91.63 90.2436 90.97 204786 90.2036 up up correct
JKHY.US Jack Henry & Associates Inc 20251205 0 179.98 182 178.41 181.71 813900 181.0519 up up correct
JOUT.US Johnson Outdoors Inc 20251205 0 40.69 41.4875 40.64 40.96 40150 40.6559 up up correct
JPM.US PM 20251205 0 17.81 17.97 17.81 17.9 815835 17.6495 up up correct
JRSH.US Jerash Holdings (US) Inc 20251205 0 3.1 3.17 3.05 3.095 46063 3.0468 down down correct
JRVR.US James River Group Holdings Ltd 20251205 0 5.96 5.965 5.87 5.95 161271 5.9412 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251205 0 19.6967 19.82 19.6201 19.68 8808 19.3069 down up incorrect
JSPR.US Jasper Therapeutics Inc 20251205 0 1.85 1.93 1.691 1.71 1132600 1.71 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20251205 0 0.1399 0.1399 0.125 0.125 105876 0.125 down up incorrect
JVA.US Coffee Holding Co. Inc 20251205 0 3.71 3.7499 3.57 3.57 30901 3.4773 down up incorrect
JWEL.US Jowell Global Ltd 20251205 0 2.27 2.41 2.27 2.41 7400 2.41 up down incorrect
JYNT.US The Joint Corp 20251205 0 8.48 8.61 8.26 8.47 135623 8.47 down up incorrect
JZXN.US Jiuzi Holdings Inc 20251205 0 0.188 0.189 0.18 0.18 6683 7.2 down down correct
KALA.US Kala Pharmaceuticals Inc 20251205 0 1 1.02 0.8576 0.9 11339110 0.9 down down correct
KALU.US Kaiser Aluminum Corporation 20251205 0 106.25 106.25 103.4025 104.615 160479 104.0011 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251205 0 16.48 16.7 15.77 16.43 1886424 16.43 down down correct
KARO.US Karooooo Ltd 20251205 0 44.66 47.47 44.66 47.13 77169 47.13 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251205 0 0.499 0.499 0.4769 0.4951 36541 0.4951 down down correct
KBNT.US Kubient Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 17020 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251205 0 12.01 12.01 11.77 11.86 764500 11.86 down down correct
KDP.US Keurig Dr Pepper Inc 20251205 0 28.57 28.76 28.26 28.69 15669700 28.4544 up up correct
KE.US Kimball Electronics Inc 20251205 0 29.49 29.9 29.3001 29.51 97781 29.51 up down incorrect
KELYA.US Kelly Services Inc 20251205 0 8.68 8.68 8.405 8.5 561381 8.4318 down up incorrect
KELYB.US Kelly Services Inc 20251205 0 8.79 8.79 8.79 8.79 100 8.7501
KEQU.US Kewaunee Scientific Corporation 20251205 0 40.36 40.36 38.875 39.5 2285 39.5 down down correct
KFFB.US Kentucky First Federal Bancorp 20251205 0 4.15 4.5 4.15 4.45 8700 4.45 up up correct
KFRC.US Kforce Inc 20251205 0 29.18 29.96 28.96 29.86 246800 29.4308 up up correct
KHC.US The Kraft Heinz Company 20251205 0 24.53 24.766 24.31 24.34 9376300 23.9382 down down correct
KIDS.US OrthoPediatrics Corp 20251205 0 18.23 18.585 18.23 18.41 105991 18.41 up up correct
KINS.US Kingstone Companies Inc 20251205 0 15.2 15.2 14.74 14.77 91217 14.7245 down down correct
KLAC.US KLA Corporation 20251205 0 1224 1240 1212.3199 1214.46 681900 1212.884 down down correct
KLDO.US Kaleido Biosciences Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 1271 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251205 0 47.94 49.58 47.93 48.49 830062 48.2728 up up correct
KLTR.US Kaltura Inc. Common Stock 20251205 0 1.62 1.65 1.585 1.64 260462 1.64 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251205 0 1.79 1.7999 1.64 1.66 247259 1.66 down down correct
KMDA.US Kamada Ltd 20251205 0 7.14 7.2371 6.99 7.08 55741 7.08 down down correct
KNDI.US Kandi Technologies Group Inc 20251205 0 0.9142 0.9978 0.9142 0.955 198131 0.955 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251205 0 41.12 42 40.31 41.67 339536 41.67 up up correct
KNSL.US Kinsale Capital Group Inc 20251205 0 360.01 363.61 352.45 356.53 257100 356.2911 down down correct
KOD.US Kodiak Sciences Inc 20251205 0 24.6 24.99 23.9 24.34 582995 24.34 down down correct
KOPN.US Kopin Corporation 20251205 0 2.71 2.8 2.64 2.69 1922277 2.69 down up incorrect
KOSS.US Koss Corporation 20251205 0 4.89 4.9 4.82 4.82 19100 4.82 down down correct
KPLT.US Katapult Holdings Inc 20251205 0 6.68 6.68 6.38 6.5 128526 6.5 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251205 0 0.0051 0.0059 0.0051 0.0058 330 0.0058 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251205 0 2.14 2.14 2.03 2.03 25700 2.03 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251205 0 5.95 5.95 5.74 5.75 64491 5.75 down down correct
KRKR.US 36Kr Holdings Inc 20251205 0 4.9 4.91 4.9 4.91 933 4.91 up up correct
KRMD.US Repro Med Systems Inc 20251205 0 5.68 5.85 5.54 5.57 88799 5.57 down down correct
KRNT.US Kornit Digital Ltd 20251205 0 13.99 14.12 13.84 14 149547 14 up up correct
KRNY.US Kearny Financial Corp 20251205 0 7.37 7.43 7.27 7.28 254048 7.1828 down down correct
KROS.US Keros Therapeutics Inc 20251205 0 20.26 21.93 20.26 21.69 1115145 21.69 up up correct
KRT.US Karat Packaging Inc 20251205 0 21.99 22.335 21.82 21.96 86400 21.5755 down down correct
KRUS.US Kura Sushi USA Inc 20251205 0 54.98 55.05 53.1 53.94 195733 53.94 down up incorrect
KRYS.US Krystal Biotech Inc 20251205 0 222.24 234.65 220.785 234.13 537917 234.13 up down incorrect
KTCC.US Key Tronic Corporation 20251205 0 2.67 2.67 2.54 2.54 10778 2.54 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20251205 0 77.69 78.13 74.7601 76.5 1545066 76.5 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251205 0 1.14 1.21 1.12 1.13 1286500 1.13 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251205 0 0.0367 0.05 0.0367 0.0368 26855 0.0368 up up correct
KURA.US Kura Oncology Inc 20251205 0 12.02 12.13 11.64 11.95 1310459 11.95 down down correct
KVHI.US KVH Industries Inc 20251205 0 5.87 6.08 5.87 6.08 51404 6.08 up up correct
KXIN.US Kaixin Auto Holdings 20251205 0 4.02 5.2 4.02 4.91 397300 4.91 up up correct
KYMR.US Kymera Therapeutics Inc 20251205 0 66.36 67 64.84 66.62 392700 66.62 up up correct
KZIA.US Kazia Therapeutics Limited 20251205 0 13.5 15.05 13.5 15.05 224700 15.05 up up correct
KZR.US Kezar Life Sciences Inc 20251205 0 6.19 6.27 6.19 6.25 40307 6.25 up up correct
LAKE.US Lakeland Industries Inc 20251205 0 15.19 15.49 15.13 15.33 47402 15.33 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20251205 0 132.91 134.09 131.97 132.85 452026 130.9717 down up incorrect
LAND.US Gladstone Land Corporation 20251205 0 9.27 9.28 9.11 9.13 319800 9.0005 down down correct
LANDM.US Gladstone Land Corporation 20251205 0 24.92 24.92 24.88 24.906 3900 24.8022 down down correct
LANDO.US Gladstone Land Corporation 20251205 0 18.96 19.025 18.852 18.97 19900 18.61 up up correct
LARAX.US LARAX 20251205 0 8.64 8.64 8.64 8.64 0 8.5118
LARK.US Landmark Bancorp Inc 20251205 0 27.54 27.89 27.54 27.67 3200 27.4585 up up correct
LASR.US nLIGHT Inc 20251205 0 36.44 36.49 35.56 36.44 450786 36.44
LAUR.US Laureate Education Inc 20251205 0 31.07 31.285 30.915 31.04 899175 31.04 down down correct
LAZR.US Luminar Technologies Inc 20251205 0 1.05 1.11 0.915 0.9296 8161925 0.9296 down down correct
LBRDA.US Liberty Broadband Corporation 20251205 0 46.03 47.92 46.03 47.3 117823 47.3 up up correct
LBRDK.US Liberty Broadband Corporation 20251205 0 46.23 48.06 46.19 47.49 1399388 47.49 up up correct
LBRDP.US Liberty Broadband Corporation 20251205 0 24.5 24.5 24.29 24.328 2500 23.8933 down down correct
LBTYA.US Liberty Global plc 20251205 0 11.11 11.35 11.0701 11.34 1144446 11.34 up up correct
LBTYB.US Liberty Global plc 20251205 0 10.96 10.96 10.96 10.96 1500 10.96
LBTYK.US Liberty Global plc 20251205 0 10.99 11.29 10.99 11.29 666713 11.29 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251205 0 29.8545 29.8545 29.77 29.8 17058 29.7692 down down correct
LCID.US Lucid Group Inc. Common Stock 20251205 0 14.115 14.26 13.4 13.42 9045700 13.42 down down correct
LCNB.US LCNB Corp 20251205 0 16.06 16.11 15.965 16.03 9443 15.8224 down down correct
LCRDX.US LCRDX 20251205 0 8.65 8.65 8.65 8.65 0 8.4434
LCRUX.US LCRUX 20251205 0 8.65 8.65 8.65 8.65 0 8.5218
LCUT.US Lifetime Brands Inc 20251205 0 4.25 4.4 4.2 4.4 56297 4.345 up up correct
LE.US Lands' End Inc 20251205 0 16.72 17.12 16.37 16.51 140988 16.51 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20251205 0 242.51 246.76 242.38 245.41 426552 244.6134 up up correct
LEDS.US SemiLEDs Corporation 20251205 0 1.8501 1.9499 1.84 1.88 10452 1.88 up up correct
LEE.US Lee Enterprises Incorporated 20251205 0 3.9 4 3.9 3.95 5090 3.95 up up correct
LEGH.US Legacy Housing Corporation 20251205 0 19.98 20.38 19.86 19.97 89466 19.97 down down correct
LEGN.US Legend Biotech Corporation 20251205 0 27.84 28.97 27.32 28.13 1710900 28.13 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251205 0 46.24 46.24 46.24 46.24 0 45.6329
LESL.US Leslie's Inc 20251205 0 2.75 2.9 2.615 2.63 218414 2.63 down down correct
LEXX.US Lexaria Bioscience Corp 20251205 0 1.1 1.13 1.06 1.06 190500 1.06 down down correct
LEXXW.US Lexaria Bioscience Corp 20251205 0 0.0223 0.0301 0.0223 0.0301 499 0.0301 up up correct
LFMD.US LifeMD Inc 20251205 0 3.75 3.75 3.47 3.5 1252432 3.5 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251205 0 23.25 23.25 22.55 22.912 2400 22.3661 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251205 0 6.47 6.49 6.35 6.48 1445227 6.48 up up correct
LFUS.US Littelfuse Inc 20251205 0 258.95 263.44 257.9 259.55 177471 258.9917 up up correct
LFVN.US LifeVantage Corporation 20251205 0 7 7.035 6.56 6.6 109000 6.5361 down down correct
LGHL.US Lion Group Holding Ltd 20251205 0 4.86 5.03 3.99 3.99 3459922 3.99 down down correct
LGIH.US LGI Homes Inc 20251205 0 50.71 51.41 50.14 50.4 307695 50.4 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251205 0 188.58 189.46 184.22 184.87 302600 184.87 down up incorrect
LGO.US Largo Resources Ltd 20251205 0 1.09 1.09 1.01 1.03 221808 1.03 down up incorrect
LGVN.US Longeveron Inc 20251205 0 0.63 0.64 0.61 0.615 355100 0.615 down up incorrect
LI.US Li Auto Inc 20251205 0 17.84 17.99 17.791 17.8 3476352 17.8 down down correct
LIDR.US Aeye Inc 20251205 0 2.74 2.79 2.63 2.64 1333401 2.64 down down correct
LIDRW.US AEye Inc 20251205 0 0.101 0.1067 0.0912 0.095 3120 0.095 down up incorrect
LILA.US Liberty Latin America Ltd 20251205 0 8.77 9.04 8.71 8.87 401478 8.87 up down incorrect
LILAK.US Liberty Latin America Ltd 20251205 0 8.79 9.13 8.66 8.935 768002 8.935 up down incorrect
LINC.US Lincoln Educational Services Corporation 20251205 0 22.69 22.69 21.83 22.28 186704 22.28 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251205 0 11.99 12.3 11.9 12.28 359377 12.28 up up correct
LINK.US Interlink Electronics Inc 20251205 0 3.63 3.72 3.44 3.61 23600 3.61 down down correct
LIQT.US LiqTech International Inc 20251205 0 1.92 2.01 1.92 2 9344 2 up up correct
LITE.US Lumentum Holdings Inc 20251205 0 340.96 344 325.68 331.41 3542575 331.41 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251205 0 3.6 3.6 3.361 3.42 242700 3.42 down down correct
LIVE.US Live Ventures Incorporated 20251205 0 9.99 11.5 9.99 11.44 11800 11.44 up up correct
LIVN.US LivaNova PLC 20251205 0 64.23 64.45 62.85 63.36 467228 63.36 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251205 0 4.43 4.43 4.04 4.05 63188 4.05 down down correct
LKFN.US Lakeland Financial Corporation 20251205 0 58.87 59.185 58.12 58.27 147142 57.772 down down correct
LKQ.US LKQ Corporation 20251205 0 28.89 29.54 28.85 29.45 2617614 29.45 up up correct
LMAT.US LeMaitre Vascular Inc 20251205 0 86.12 86.96 83.6 84.53 132622 84.53 down down correct
LMB.US Limbach Holdings Inc 20251205 0 75.15 75.52 72.05 73.74 139600 73.74 down down correct
LMFA.US LM Funding America Inc 20251205 0 0.95 0.95 0.925 0.932 44100 0.932 down down correct
LMNR.US Limoneira Company 20251205 0 13.77 14.02 13.77 13.99 49975 13.9055 up up correct
LNSR.US LENSAR Inc 20251205 0 11.44 11.57 11.1 11.2 74742 11.2 down down correct
LNT.US Alliant Energy Corporation 20251205 0 65.72 65.885 65.25 65.5 1306677 64.9717 down down correct
LNTH.US Lantheus Holdings Inc 20251205 0 62.04 64.4 61.25 63.3 1229700 63.3 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251205 0 4.73 4.7815 4.67 4.69 9407 4.5752 down up incorrect
LOB.US Live Oak Bancshares Inc 20251205 0 32.69 33.03 32.53 32.8 207300 32.7731 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20251205 0 11.25 11.39 11.215 11.29 237855 11.29 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20251205 0 7.49 7.5 7.16 7.29 154800 7.29 down down correct
LOGI.US Logitech International S.A 20251205 0 118.265 118.485 117.265 117.79 379970 117.79 down down correct
LOOP.US Loop Industries Inc 20251205 0 1.1 1.11 1.07 1.09 32773 1.09 down down correct
LOPE.US Grand Canyon Education Inc 20251205 0 155.6 157.69 153.06 153.39 299415 153.39 down down correct
LOVE.US The Lovesac Company 20251205 0 13.93 14.53 13.89 13.97 286733 13.97 up up correct
LPCN.US Lipocine Inc 20251205 0 3.14 3.31 3.14 3.15 26307 3.15 up down incorrect
LPLA.US LPL Financial Holdings Inc 20251205 0 366.04 373.89 364.665 371.01 315651 371.01 up up correct
LPRO.US Open Lending Corporation 20251205 0 1.87 1.87 1.78 1.83 289029 1.83 down down correct
LPSN.US LivePerson Inc 20251205 0 5.04 5.27 4.915 4.93 102567 4.93 down up incorrect
LPTH.US LightPath Technologies Inc 20251205 0 9 9.07 8.6501 8.8 752053 8.8 down down correct
LQDA.US Liquidia Corporation 20251205 0 34.12 34.745 33.3767 34.41 1023398 34.41 up up correct
LQDT.US Liquidity Services Inc 20251205 0 29.79 30.275 29.715 30.03 134183 30.03 up up correct
LRCX.US Lam Research Corporation 20251205 0 159.01 161.05 157.88 158.7 7834100 158.5101 down down correct
LRMR.US Larimar Therapeutics Inc 20251205 0 3.72 3.8 3.66 3.7 623670 3.7 down down correct
LSBK.US Lake Shore Bancorp Inc 20251205 0 14.748 15.09 14.748 14.86 8323 14.7726 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20251205 0 78 81.23 76.66 78.85 2643689 78.85 up up correct
LSTR.US Landstar System Inc 20251205 0 139.83 142.69 139.83 142.04 500154 139.766 up up correct
LTAFX.US Altst Strgs Fd A 20251205 0 14.68 14.68 14.68 14.68 0 14.0524
LTBR.US Lightbridge Corporation 20251205 0 17.88 17.91 16.94 17.14 954800 17.14 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20251205 0 13.65 13.65 13.65 13.65 0 13.65
LTCH.US Latch Inc 20251205 0 0.12 0.13 0.12 0.13 9452 0.13 up up correct
LTIFX.US LTIFX 20251205 0 14.89 14.89 14.89 14.89 0 14.89
LTRN.US Lantern Pharma Inc 20251205 0 3.8 3.9 3.6153 3.75 70569 3.75 down down correct
LTRX.US Lantronix Inc 20251205 0 5.59 5.6799 5.47 5.55 194068 5.55 down down correct
LTRYW.US Lottery Com 20251205 0 0.0101 0.0119 0.0101 0.011 101022 0.011 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251205 0 1.08 1.08 1.02 1.03 714128 1.03 down down correct
LULU.US Lululemon Athletica Inc 20251205 0 184.62 191.85 184.62 190.01 4641900 190.01 up up correct
LUNA.US Luna Innovations Incorporated 20251205 0 1.4 1.42 1.1 1.4 30400 1.4
LUNG.US Pulmonx Corporation 20251205 0 2.13 2.1699 2 2.01 876195 2.01 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251205 0 5.33 5.3576 5.1851 5.242 18324 5.242 down down correct
LVO.US LiveOne Inc 20251205 0 4.86 5.09 4.6325 4.9 172779 4.9 up up correct
LWAY.US Lifeway Foods Inc 20251205 0 24.11 24.33 23.785 23.92 36261 23.92 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251205 0 4.22 4.25 4.01 4.03 532379 4.03 down up incorrect
LX.US LexinFintech Holdings Ltd 20251205 0 3.24 3.333 3.235 3.25 2076777 3.25 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251205 0 0.33 0.33 0.314 0.32 100700 0.32 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251205 0 1.42 1.445 1.3814 1.4 1554208 1.4 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251205 0 25.38 25.74 24.86 25.25 33660 25.25 down down correct
LYFT.US Lyft Inc 20251205 0 22.5 23.33 22.4402 22.97 11901333 22.97 up up correct
LYRA.US Lyra Therapeutics Inc 20251205 0 4.5 4.59 4.25 4.27 20945 4.27 down down correct
LYTS.US LSI Industries Inc 20251205 0 18.78 18.92 18.56 18.74 135326 18.6976 down down correct
LZ.US LegalZoom.com Inc 20251205 0 9.41 9.52 9.33 9.38 1272964 9.38 down down correct
MANH.US Manhattan Associates Inc 20251205 0 177.67 182.39 176.5 179.69 388759 179.69 up up correct
MAPS.US WM Technology Inc 20251205 0 0.9133 0.9133 0.87 0.8739 412054 0.8739 down up incorrect
MAPSW.US WM Technology Inc 20251205 0 0.0127 0.0128 0.0115 0.0116 81849 0.0116 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251205 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251205 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251205 0 295.2 296.28 292 292.59 1604600 292.0258 down down correct
MARA.US Marathon Digital Holdings Inc 20251205 0 12.2 12.2 11.63 11.74 37605500 11.74 down down correct
MARK.US Remark Holdings Inc 20251205 0 0.004 0.004 0.004 0.004 34687 0.004
MARPS.US Marine Petroleum Trust 20251205 0 4.36 4.83 4.28 4.45 48200 4.3518 up up correct
MASI.US Masimo Corporation 20251205 0 142.82 147.82 140.83 141.68 840733 141.68 down down correct
MASS.US 908 Devices Inc 20251205 0 6.67 6.68 6.34 6.57 379059 6.57 down down correct
MAT.US Mattel Inc 20251205 0 21.17 21.35 21.09 21.15 2989800 21.15 down up incorrect
MATW.US Matthews International Corporation 20251205 0 24.35 24.75 24.25 24.51 165497 24.2799 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251205 0 2.94 3.14 2.9304 2.97 36138 2.97 up down incorrect
MBCN.US Middlefield Banc Corp 20251205 0 35.98 36.115 35.2493 35.44 8937 35.2276 down down correct
MBIN.US Merchants Bancorp 20251205 0 34.52 35.59 34.19 34.39 366554 34.2951 down down correct
MBINN.US Merchants Bancorp 20251205 0 19.2 19.25 18.97 19.03 19900 18.654 down down correct
MBIO.US Mustang Bio Inc 20251205 0 1.3 1.32 1.25 1.25 27845 1.25 down down correct
MBOT.US Microbot Medical Inc 20251205 0 2.49 2.53 2.325 2.37 3028270 2.37 down down correct
MBRX.US Moleculin Biotech Inc 20251205 0 7.69 7.69 6.88 7.24 79265 7.24 down down correct
MBUU.US Malibu Boats Inc 20251205 0 27.5 28.89 27.48 28.56 273943 28.56 up down incorrect
MBWM.US Mercantile Bank Corporation 20251205 0 46.86 47.08 46.3 46.56 57910 46.2103 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251205 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251205 0 27.18 27.19 26.7 26.82 26400 26.5928 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251205 0 18.58 18.68 18.09 18.12 135481 18.12 down down correct
MCHP.US Microchip Technology Incorporated 20251205 0 66.19 66.95 65.54 65.81 11350100 65.4248 down down correct
MCHX.US Marchex Inc 20251205 0 1.62 1.7076 1.61 1.67 6934 1.67 up up correct
MCRB.US Seres Therapeutics Inc 20251205 0 17.78 17.9 16.53 16.66 90152 16.66 down down correct
MCRI.US Monarch Casino & Resort Inc 20251205 0 96.54 96.97 95.88 96.01 55153 95.7103 down up incorrect
MDB.US MongoDB Inc 20251205 0 397.39 411.24 393.53 409.62 2101200 409.62 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251205 0 585.39 593 573 577.3 220906 577.3 down down correct
MDIA.US MediaCo Holding Inc 20251205 0 0.9 0.92 0.8995 0.9 18347 0.9
MDLZ.US Mondelez International Inc 20251205 0 55.71 56.33 54.75 54.91 10435600 54.4091 down down correct
MDRR.US Medalist Diversified REIT Inc 20251205 0 13.41 14.52 12.8 13.1 14827 13.0287 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251205 0 4.75 4.85 4.75 4.8 69556 4.8 up up correct
MDWD.US MediWound Ltd 20251205 0 17.98 18 17.61 17.68 33445 17.68 down down correct
MDXG.US MiMedx Group Inc 20251205 0 6.87 7.06 6.79 6.93 527700 6.93 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251205 0 3.65 3.685 3.6 3.6 102600 3.6 down down correct
MEDP.US Medpace Holdings Inc 20251205 0 547.53 550 536.4 548.12 353545 548.12 up up correct
MELI.US MercadoLibre Inc 20251205 0 2145.49 2163 2051.04 2066.42 668871 2066.42 down down correct
MEOH.US Methanex Corporation 20251205 0 37.43 38.2 37.13 38.1 451483 37.9191 up up correct
MERC.US Mercer International Inc 20251205 0 1.87 1.91 1.825 1.85 557885 1.85 down up incorrect
MESO.US Mesoblast Limited 20251205 0 17.56 18.1539 17.56 17.87 247878 17.87 up up correct
METC.US Ramaco Resources Inc 20251205 0 18.39 19.13 17.545 17.64 3527274 17.64 down down correct
MFH.US Mercurity Fintech Holding Inc 20251205 0 7.46 7.54 6.03 6.14 224572 6.14 down down correct
MFIN.US Medallion Financial Corp 20251205 0 10.06 10.28 9.99 10.28 45126 10.28 up up correct
MGEE.US MGE Energy Inc 20251205 0 78.62 78.9306 78.06 78.66 91742 78.2063 up up correct
MGIC.US Magic Software Enterprises Ltd 20251205 0 25.07 25.47 24.87 25.15 26884 25.008 up up correct
MGNI.US Magnite Inc 20251205 0 14.34 15.01 14.24 14.65 2100200 14.65 up up correct
MGNX.US MacroGenics Inc 20251205 0 1.39 1.405 1.3245 1.37 5122986 1.37 down up incorrect
MGPI.US MGP Ingredients Inc 20251205 0 24.7 26.49 24.57 25.68 545379 25.68 up down incorrect
MGRC.US McGrath RentCorp 20251205 0 103.36 104.845 102.26 103.11 85911 102.6605 down down correct
MGTX.US MeiraGTx Holdings plc 20251205 0 8.59 8.72 8.45 8.65 510746 8.65 up up correct
MGYR.US Magyar Bancorp Inc 20251205 0 16.99 16.9999 16.89 16.95 4031 16.8558 down down correct
MIDD.US The Middleby Corporation 20251205 0 126.49 128.055 124.7475 126.27 687245 126.27 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251205 0 4.6 4.75 4 4 433220 4 down down correct
MIND.US MIND Technology Inc 20251205 0 10.2 10.6 10.18 10.24 150872 10.24 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20251205 0 70 70.655 68.325 68.48 404051 68.48 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251205 0 2.67 2.72 2.565 2.68 3461100 2.68 up up correct
MITK.US Mitek Systems Inc 20251205 0 9.31 9.42 9.26 9.3 291640 9.3 down down correct
MKSI.US MKS Instruments Inc 20251205 0 165 165.95 162.15 162.94 809000 162.7829 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251205 0 16.2 16.66 16.02 16.02 11700 16.02 down down correct
MKTX.US MarketAxess Holdings Inc 20251205 0 167.35 168.51 165.965 167.24 528763 166.5061 down down correct
MLAB.US Mesa Laboratories Inc 20251205 0 76.99 80.64 73.35 77.63 181941 77.5 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251205 0 10.4201 10.4201 10.4 10.405 16455 10.405 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251205 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251205 0 8.85 8.98 8.74 8.78 979655 8.78 down down correct
MLKN.US MillerKnoll Inc 20251205 0 15.94 16.09 15.7 15.76 555092 15.6181 down up incorrect
MMLP.US Martin Midstream Partners L.P 20251205 0 2.57 2.58 2.55 2.55 6597 2.5454 down down correct
MMSI.US Merit Medical Systems Inc 20251205 0 84.57 84.8019 82.91 83.43 466944 83.43 down down correct
MMYT.US MakeMyTrip Limited 20251205 0 74.77 75.425 72.86 73.69 580398 73.69 down down correct
MNDO.US MIND C.T.I. Ltd 20251205 0 1.22 1.24 1.2 1.23 46463 1.23 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251205 0 153.6 159.7 153.27 156.94 978100 156.94 up down incorrect
MNKD.US MannKind Corporation 20251205 0 5.7 5.75 5.65 5.68 1782200 5.68 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251205 0 12.46 12.68 12.01 12.35 1405037 12.35 down down correct
MNOV.US MediciNova Inc 20251205 0 1.56 1.6 1.55 1.56 99681 1.56
MNPR.US Monopar Therapeutics Inc 20251205 0 79.79 85.01 79.5 80.38 105700 80.38 up up correct
MNRO.US Monro Inc 20251205 0 19.26 19.64 19.18 19.41 601847 19.1704 up down incorrect
MNSB.US MainStreet Bancshares Inc 20251205 0 20.22 20.22 19.68 19.82 44313 19.7333 down down correct
MNSBP.US MainStreet Bancshares Inc 20251205 0 24.8 24.8 24.8 24.8 0 24.3307
MNST.US Monster Beverage Corporation 20251205 0 73.41 74 73.195 73.74 3510571 73.74 up up correct
MNTK.US Montauk Renewables Inc 20251205 0 1.78 1.7963 1.7 1.71 161089 1.71 down down correct
MNTS.US Momentus Inc 20251205 0 0.81 0.917 0.77 0.8 54678 14.2857 down down correct
MNTSW.US Momentus Inc 20251205 0 0.022 0.0229 0.022 0.0229 10180 0.0229 up up correct
MOFG.US MidWestOne Financial Group Inc 20251205 0 40.475 41.02 40.46 40.74 162079 40.5062 up up correct
MOGO.US Mogo Inc 20251205 0 1.21 1.23 1.19 1.19 47152 1.19 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251205 0 4.3901 4.5243 4.3901 4.52 1271 4.52 up down incorrect
MOMO.US Momo Inc 20251205 0 6.97 7.085 6.97 7.06 297796 7.06 up down incorrect
MORN.US Morningstar Inc 20251205 0 216.24 218.5 215.4556 218.21 248795 217.7079 up up correct
MOTS.US Motus GI Holdings Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251205 0 8.55 9.0514 8.5253 8.72 42970 8.72 up up correct
MPAA.US Motorcar Parts of America Inc 20251205 0 12.92 13.005 12.65 12.74 71914 12.74 down up incorrect
MPB.US Mid Penn Bancorp Inc 20251205 0 29.98 30.125 29.77 29.8 59439 29.6102 down down correct
MPWR.US Monolithic Power Systems Inc 20251205 0 964.25 971.12 954.39 963.275 348120 961.6485 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251205 0 4.74 4.765 4.65 4.66 2343300 4.66 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251205 0 0.73 0.86 0.73 0.788 129600 0.788 up up correct
MRAM.US Everspin Technologies Inc 20251205 0 8.7 8.92 8.62 8.67 142136 8.67 down up incorrect
MRBK.US Meridian Corporation 20251205 0 16.36 16.48 16.25 16.27 111730 16.16 down down correct
MRCC.US Monroe Capital Corporation 20251205 0 6.58 6.7 6.55 6.685 100927 6.4999 up down incorrect
MRCY.US Mercury Systems Inc 20251205 0 71.3 71.75 69.43 70.58 503969 70.58 down down correct
MREO.US Mereo BioPharma Group plc 20251205 0 2.04 2.1 2.02 2.06 1637869 2.06 up up correct
MRKR.US Marker Therapeutics Inc 20251205 0 1.42 1.435 1.31 1.32 353650 1.32 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251205 0 2.1 2.16 2.02 2.12 185818 2.12 up up correct
MRNA.US Moderna Inc 20251205 0 25.58 27.75 25.38 27.7 16532100 27.7 up up correct
MRSN.US Mersana Therapeutics Inc 20251205 0 27.645 27.97 27.36 27.775 48270 27.775 up up correct
MRTN.US Marten Transport Ltd 20251205 0 11.15 11.28 11.15 11.24 549338 11.183 up up correct
MRUS.US Merus N.V 20251205 0 96.2 96.25 96.09 96.14 703878 96.14 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251205 0 3.72 3.75 3.67 3.7 920546 3.7 down down correct
MRVL.US Marvell Technology Inc 20251205 0 100.4 102.64 97.31 98.91 22219900 98.8389 down down correct
MS.US PO 20251205 0 17.39 17.51 17.33 17.44 397148 17.1803 up up correct
MSBI.US Midland States Bancorp Inc 20251205 0 19.85 20.235 19.57 19.68 340396 19.4084 down down correct
MSEX.US Middlesex Water Company 20251205 0 51.34 52.64 50.44 51.91 208063 51.5726 up up correct
MSFT.US Microsoft Corporation 20251205 0 482.515 483.4 478.8801 483.16 22608711 482.0597 up up correct
MSGM.US Motorsport Games Inc 20251205 0 2.73 2.78 2.55 2.57 80300 2.57 down up incorrect
MSTR.US MicroStrategy Incorporated 20251205 0 183.34 185.39 176.3 178.99 20750700 178.99 down down correct
MTC.US Mmtec Inc 20251205 0 2.6 2.63 2.45 2.49 71800 2.49 down down correct
MTCH.US Match Group Inc 20251205 0 33.88 34.66 33.88 34.52 2546900 34.3179 up up correct
MTEX.US Mannatech Incorporated 20251205 0 9.3 9.64 9.3 9.64 2159 9.64 up up correct
MTLS.US Materialise NV 20251205 0 5.97 5.99 5.8 5.84 162084 5.84 down down correct
MTRX.US Matrix Service Company 20251205 0 11.9 12.055 11.61 11.68 187237 11.68 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251205 0 188.52 190.41 184.03 184.1 1411301 184.1 down down correct
MU.US Micron Technology Inc 20251205 0 228.95 240.57 226.69 237.22 21161000 237.1242 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251205 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251205 0 27.1 27.47 27.05 27.13 93344 26.9658 up up correct
MVIS.US MicroVision Inc 20251205 0 0.93 0.95 0.9 0.92 2514700 0.92 down down correct
MVST.US Microvast Holdings Inc 20251205 0 3.735 3.84 3.69 3.75 5094432 3.75 up up correct
MVSTW.US Microvast Holdings Inc 20251205 0 0.22 0.23 0.1763 0.2006 58045 0.2006 down down correct
MXCT.US MaxCyte Inc. 20251205 0 1.58 1.65 1.42 1.47 12316390 1.47 down down correct
MYFW.US First Western Financial Inc 20251205 0 24.05 24.75 24.05 24.66 18077 24.66 up up correct
MYGN.US Myriad Genetics Inc 20251205 0 7.3 7.35 7.06 7.09 557338 7.09 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251205 0 1.19 1.2 1.16 1.16 101170 1.16 down down correct
MYPS.US Playstudios Inc 20251205 0 0.6444 0.6699 0.6425 0.6514 131563 0.6514 up up correct
MYPSW.US MYPSW 20251205 0 0.012 0.012 0.01 0.01 16700 0.01 down down correct
MYRG.US MYR Group Inc 20251205 0 231.84 231.84 223.07 228.54 218100 228.54 down down correct
MYSZ.US My Size Inc 20251205 0 1 1.05 0.96 0.964 223300 0.964 down down correct
NAII.US Natural Alternatives International Inc 20251205 0 3.46 3.47 3.2601 3.47 13437 3.47 up up correct
NAOV.US NanoVibronix Inc 20251205 0 4.139 4.22 4.06 4.15 43589 4.15 up up correct
NATH.US Nathan's Famous Inc 20251205 0 93.38 97.34 88.665 89.9 74337 89.4538 down up incorrect
NATR.US Nature's Sunshine Products Inc 20251205 0 21.17 22.31 20.34 21.88 176900 21.88 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20251205 0 2.1 2.1 1.9245 2.03 254902 2.03 down up incorrect
NAVI.US Navient Corporation 20251205 0 12.28 12.495 12.24 12.39 723876 12.1584 up up correct
NBIX.US Neurocrine Biosciences Inc 20251205 0 154.47 156.76 153.375 155.51 893211 155.51 up up correct
NBN.US Northeast Bank 20251205 0 92.03 92.705 91.16 92.13 46994 92.1224 up up correct
NBST.US Newbury Street Acquisition Corporation 20251205 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251205 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251205 0 41.79 42.135 41.45 42.01 130352 41.6461 up down incorrect
NBTX.US Nanobiotix S.A 20251205 0 21.55 21.86 21.04 21.15 39774 21.15 down up incorrect
NCMI.US National CineMedia Inc 20251205 0 4.08 4.205 4.07 4.14 362400 4.14 up up correct
NCNA.US NuCana plc 20251205 0 4.45 4.54 4.16 4.17 54800 4.17 down down correct
NCNO.US nCino Inc 20251205 0 24.23 24.23 23.18 23.39 3775000 23.39 down down correct
NCSM.US NCS Multistage Holdings Inc 20251205 0 38.8 39.28 37.97 39.28 59330 39.28 up up correct
NCTY.US The9 Limited 20251205 0 6.96 7.43 6.9 7.2 83100 7.2 up up correct
NDAQ.US Nasdaq Inc 20251205 0 90.02 90.54 89.87 90.22 3468064 90.22 up down incorrect
NDLS.US Noodles & Company 20251205 0 0.93 1.08 0.91 0.9782 73074 7.8256 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20251205 0 5.32 5.97 5.32 5.96 51300 5.96 up down incorrect
NDSN.US Nordson Corporation 20251205 0 238.13 240.26 238.01 238.93 360379 238.1011 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251205 0 21.77 21.93 21.68 21.93 42008 21.7374 up up correct
NEGG.US Newegg Commerce Inc 20251205 0 79.27 79.6 74.01 74.06 146700 74.06 down down correct
NEO.US NeoGenomics Inc 20251205 0 12.18 12.18 11.75 11.9 898900 11.9 down down correct
NEOG.US Neogen Corporation 20251205 0 5.98 6.04 5.9 5.98 1391430 5.98
NEON.US Neonode Inc 20251205 0 2.47 2.48 2.33 2.34 229700 2.34 down down correct
NEPH.US Nephros Inc 20251205 0 5.82 5.9723 5.54 5.65 28391 5.65 down down correct
NERV.US Minerva Neurosciences Inc 20251205 0 3.73 3.85 3.54 3.84 24200 3.84 up up correct
NESR.US National Energy Services Reunited Corp 20251205 0 14.74 14.99 14.67 14.87 636000 14.87 up up correct
NEWT.US Newtek Business Services Corp 20251205 0 11.23 11.4 11.18 11.27 130873 11.0949 up down incorrect
NEXI.US NexImmune Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 254 0.0001
NEXT.US NextDecade Corporation 20251205 0 6.27 6.37 6.115 6.15 2196124 6.15 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251205 0 11.37 11.43 11.17 11.2 147270 11.0929 down down correct
NFE.US New Fortress Energy Inc 20251205 0 1.52 1.7 1.46 1.57 40894449 1.57 up down incorrect
NFLX.US Netflix Inc 20251205 0 98.775 104.79 97.74 100.24 133363594 100.24 up down incorrect
NHTC.US Natural Health Trends Corp 20251205 0 2.8 2.81 2.71 2.77 25400 2.6959 down down correct
NICE.US NICE Ltd 20251205 0 107.14 108.45 105.5825 106.2 1183995 106.2 down down correct
NICHX.US NICHX 20251205 0 26.78 26.78 26.78 26.78 0 26.1776
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251205 0 3.39 3.45 3.39 3.4 5626 3.4 up up correct
NIU.US Niu Technologies 20251205 0 3.5 3.52 3.175 3.21 855491 3.21 down up incorrect
NKSH.US National Bankshares Inc 20251205 0 30.46 30.67 29.79 29.79 3373 29.79 down down correct
NKTR.US Nektar Therapeutics 20251205 0 57.99 58.1 55.67 56.9 343081 56.9 down up incorrect
NKTX.US Nkarta Inc 20251205 0 1.84 1.875 1.79 1.8 886974 1.8 down up incorrect
NMFC.US New Mountain Finance Corporation 20251205 0 9.71 9.795 9.69 9.75 346602 9.4243 up up correct
NMIH.US NMI Holdings Inc 20251205 0 37.5 37.725 37.29 37.57 329591 37.57 up up correct
NMRD.US Nemaura Medical Inc 20251205 0 0.0002 0.0002 0.0002 0.0002 127 0.0002
NMRK.US Newmark Group Inc 20251205 0 17.82 17.82 17.35 17.44 1018104 17.44 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251205 0 0.7 0.7159 0.66 0.712 211477 0.712 up down incorrect
NNAVW.US NextNav Inc. Warrant 20251205 0 6.4 6.59 6.3808 6.52 12778 6.52 up down incorrect
NNBR.US NN Inc 20251205 0 1.26 1.28 1.2 1.22 371532 1.22 down down correct
NNDM.US Nano Dimension Ltd 20251205 0 1.79 1.85 1.79 1.82 2310300 1.82 up up correct
NNOX.US Nano 20251205 0 3.88 3.88 3.62 3.64 1325340 3.64 down down correct
NODK.US NI Holdings Inc 20251205 0 13 13.27 13 13.26 6417 13.26 up up correct
NOTV.US Inotiv Inc 20251205 0 0.87 0.87 0.7881 0.8077 397149 0.8077 down down correct
NOVT.US Novanta Inc 20251205 0 117.03 118.71 115 115.94 255713 115.94 down down correct
NPCE.US NeuroPace Inc 20251205 0 16.785 17.22 16.26 16.4 147260 16.4 down down correct
NRC.US National Research Corporation 20251205 0 16.24 16.402 15.69 15.87 97213 15.735 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251205 0 15.54 15.87 15.381 15.43 580391 15.43 down down correct
NRIM.US Northrim BanCorp Inc 20251205 0 25.03 25.059 24.17 24.27 113662 23.9696 down down correct
NRIX.US Nurix Therapeutics Inc 20251205 0 18 18.4 17.45 18.09 1228900 18.09 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251205 0 2.42 2.42 2.35 2.36 205420 2.36 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251205 0 0.0769 0.087 0.0762 0.087 9888 0.087 up up correct
NSIT.US Insight Enterprises Inc 20251205 0 85.44 86.44 85 86.06 366041 86.06 up up correct
NSPR.US InspireMD Inc 20251205 0 1.88 1.9 1.84 1.88 37000 1.88
NSSC.US Napco Security Technologies Inc 20251205 0 40.83 41.68 40.475 41.31 501324 41.1758 up up correct
NSYS.US Nortech Systems Incorporated 20251205 0 6.94 6.94 6.94 6.94 500 6.94
NTAP.US NetApp Inc 20251205 0 116.01 117.75 115.6933 117.27 1548735 116.7006 up up correct
NTCT.US NetScout Systems Inc 20251205 0 26.92 27.17 26.79 26.9 341939 26.9 down down correct
NTES.US NetEase Inc 20251205 0 139.59 140.89 139.11 139.78 304900 139.78 up down incorrect
NTGR.US NETGEAR Inc 20251205 0 26.89 27.12 26.47 26.62 335628 26.62 down down correct
NTIC.US Northern Technologies International Corporation 20251205 0 7.4 7.45 7.37 7.38 16414 7.3719 down down correct
NTLA.US Intellia Therapeutics Inc 20251205 0 9.59 9.66 9.36 9.61 4030451 9.61 up down incorrect
NTNX.US Nutanix Inc 20251205 0 47.11 48.39 47.06 47.32 4902944 47.32 up down incorrect
NTRA.US Natera Inc 20251205 0 242.22 245.59 239 244.55 1369773 244.55 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20251205 0 5.08 5.2462 4.82 4.82 18640 4.82 down down correct
NTRBW.US Nutriband Inc. Warrant 20251205 0 1.33 1.33 1.33 1.33 0 1.33
NTRS.US Northern Trust Corporation 20251205 0 132.03 133.72 131.64 133.21 803500 132.4674 up up correct
NTRSO.US Northern Trust Corporation 20251205 0 19.52 19.568 19.4 19.48 66400 19.1875 down down correct
NTWK.US NetSol Technologies Inc 20251205 0 2.86 2.875 2.8 2.8 26446 2.8 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251205 0 106.86 110 106.86 109.6 493417 109.6 up up correct
NUWE.US Nuwellis Inc 20251205 0 2.65 2.66 2.41 2.43 26700 2.43 down down correct
NVAX.US Novavax Inc 20251205 0 6.85 6.91 6.77 6.91 3721800 6.91 up up correct
NVCR.US NovoCure Limited 20251205 0 11.85 12.21 11.74 12.11 2254906 12.11 up up correct
NVDA.US NVIDIA Corporation 20251205 0 183.89 184.66 180.91 182.41 143971109 182.41 down down correct
NVEC.US NVE Corporation 20251205 0 67.7 69.18 67.34 67.99 67800 66.9826 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251205 0 324.43 328.4 320.18 324.45 186747 324.45 up up correct
NVNO.US enVVeno Medical Corp 20251205 0 0.387 0.403 0.343 0.354 21337 12.39 down down correct
NVOS.US Novo Integrated Sciences Inc 20251205 0 0.0021 0.0021 0.0021 0.0021 301 0.0021
NVTS.US Navitas Semiconductor Corporation Common Stock 20251205 0 9.45 9.71 9.22 9.48 12564300 9.48 up down incorrect
NVVE.US Nuvve Holding Corp 20251205 0 0.187 0.188 0.173 0.176 145173 7.04 down up incorrect
NVVEW.US Nuvve Holding Corp 20251205 0 0.0165 0.0167 0.0165 0.0166 69075 0.0166 up up correct
NWBI.US Northwest Bancshares Inc 20251205 0 12.25 12.305 12.14 12.17 622939 11.9889 down down correct
NWE.US NorthWestern Corporation 20251205 0 65.67 65.695 65.055 65.57 365528 64.9321 down down correct
NWFL.US Norwood Financial Corp 20251205 0 28.74 28.77 28.4 28.67 11721 28.3448 down down correct
NWL.US Newell Brands Inc 20251205 0 3.7 3.8 3.68 3.72 6827300 3.6636 up up correct
NWPX.US Northwest Pipe Company 20251205 0 60.4 60.535 59.43 59.7 41960 59.7 down down correct
NWS.US News Corporation 20251205 0 28.95 29.76 28.91 29.59 824400 29.59 up up correct
NWSA.US News Corporation 20251205 0 25.62 26.135 25.43 26.04 3754997 26.04 up up correct
NXPI.US NXP Semiconductors N.V 20251205 0 228.86 231 227.83 227.95 2208700 226.9364 down down correct
NXST.US Nexstar Media Group Inc 20251205 0 189.65 192.0807 188.38 189.01 201655 187.5158 down down correct
NXTC.US NextCure Inc 20251205 0 12.4 12.81 12.1 12.335 25000 12.335 down down correct
NXTP.US Nextplay Technologies Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251205 0 4.83 4.9 4.74 4.89 25457 4.89 up up correct
OBLG.US Oblong Inc 20251205 0 2.165 2.2426 2.07 2.09 84796 2.09 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251205 0 27.45 27.48 27.02 27.15 28300 27.0019 down down correct
OCC.US Optical Cable Corporation 20251205 0 8.16 8.34 8.03 8.05 16300 8.05 down down correct
OCCI.US OFS Credit Company Inc 20251205 0 5.11 5.15 5.02 5.03 271400 4.6687 down down correct
OCCIO.US OFS Credit Company Inc 20251205 0 25.008 25.02 25.008 25.01 2800 24.6284 up up correct
OCFC.US OceanFirst Financial Corp 20251205 0 19.48 19.5 19.29 19.33 242630 19.1238 down down correct
OCG.US Oriental Culture Holding LTD 20251205 0 2.73 2.8 2.73 2.8 51 598.8889 up up correct
OCGN.US Ocugen Inc 20251205 0 1.24 1.26 1.22 1.22 2361000 1.22 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251205 0 13.59 13.7 13.525 13.65 579458 13.2482 up up correct
OCUL.US Ocular Therapeutix Inc 20251205 0 12.49 12.69 12.35 12.58 2685137 12.58 up up correct
ODFL.US Old Dominion Freight Line Inc 20251205 0 153.03 156.73 153.03 155.15 2833500 154.9336 up up correct
ODP.US The ODP Corporation 20251205 0 27.99 27.99 27.98 27.98 745185 27.98 down down correct
OESX.US Orion Energy Systems Inc 20251205 0 18 18.3946 16.19 16.42 78931 16.42 down down correct
OFIX.US Orthofix Medical Inc 20251205 0 15.97 16.255 15.88 15.9 176451 15.9 down down correct
OFLX.US Omega Flex Inc 20251205 0 28.23 29 27.58 27.77 29500 27.4552 down down correct
OFS.US OFS Capital Corporation 20251205 0 5.03 5.36 5.03 5.28 75561 5.103 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251205 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251205 0 1.63 1.67 1.63 1.65 453900 1.65 up up correct
OKTA.US Okta Inc 20251205 0 85.71 86.29 84.83 85.89 2859649 85.89 up up correct
OLB.US The OLB Group Inc 20251205 0 1.09 1.09 1.06 1.07 21209 1.07 down down correct
OLED.US Universal Display Corporation 20251205 0 121.82 123.23 120.8158 121.3 693834 120.8365 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251205 0 118.32 123.21 118.32 121.33 1293685 121.33 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251205 0 27.86 28.25 25.94 27.21 2164400 27.21 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251205 0 1.19 1.27 1.185 1.25 1471722 1.25 up up correct
OM.US Outset Medical Inc 20251205 0 4.73 4.97 4.37 4.39 1597800 4.39 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251205 0 102.41 105.35 98.03 101.76 94589 101.76 down down correct
OMCL.US Omnicell Inc 20251205 0 39.61 40.98 39.19 40.495 440274 40.495 up up correct
OMER.US Omeros Corporation 20251205 0 10.94 11 10.61 10.85 1034969 10.85 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251205 0 2.12 2.13 2.035 2.08 621861 2.08 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20251205 0 0.1652 0.1652 0.1601 0.1652 14525 0.1652
ON.US ON Semiconductor Corporation 20251205 0 55.17 56.12 54.665 54.74 7168537 54.74 down down correct
ONB.US Old National Bancorp 20251205 0 22.15 22.39 22.13 22.3 3316800 22.1626 up up correct
ONCY.US Oncolytics Biotech Inc 20251205 0 0.98 1.01 0.95 0.9921 562123 0.9921 up up correct
ONDS.US Ondas Holdings Inc 20251205 0 8.93 9.3 8.58 9.07 82497100 9.07 up up correct
ONEW.US OneWater Marine Inc 20251205 0 11.35 11.92 11 11.23 123146 11.23 down down correct
OPBK.US OP Bancorp 20251205 0 13.7 13.83 13.58 13.77 33532 13.6558 up up correct
OPCH.US Option Care Health Inc 20251205 0 29.88 30.315 29.8 29.89 1420035 29.89 up up correct
OPEN.US Opendoor Technologies Inc 20251205 0 7.51 7.58 7.12 7.15 46045900 7.15 down down correct
OPGN.US OpGen Inc 20251205 0 9.3 10.9 9 10.5 6314 10.5 up up correct
OPHC.US OptimumBank Holdings Inc 20251205 0 4.07 4.13 4.04 4.1 68700 4.1 up up correct
OPINL.US Office Properties Income Trust 20251205 0 2.1 2.17 2.1 2.16 4100 2.16 up down incorrect
OPK.US OPKO Health Inc 20251205 0 1.33 1.36 1.33 1.34 1394474 1.34 up up correct
OPRA.US Opera Limited 20251205 0 13.4 13.9643 13.4 13.81 749830 13.4332 up up correct
OPRT.US Oportun Financial Corporation 20251205 0 5.25 5.38 5.21 5.33 253897 5.33 up up correct
OPRX.US OptimizeRx Corporation 20251205 0 14.71 14.95 14.2 14.24 154900 14.24 down down correct
ORGN.US Origin Materials Inc 20251205 0 0.4818 0.4894 0.4456 0.4457 786128 0.4457 down down correct
ORGNW.US Origin Materials Inc Warrant 20251205 0 0.012 0.0121 0.012 0.0121 9036 0.0121 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251205 0 4.94 4.97 4.71 4.74 729617 4.74 down up incorrect
ORGS.US Orgenesis Inc 20251205 0 0.75 0.75 0.25 0.25 500 0.25 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20251205 0 11.66 11.949 10.925 11 1394712 11 down down correct
ORLY.US O'Reilly Automotive Inc 20251205 0 99.56 99.85 97.95 98.89 4517300 98.89 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251205 0 2.7 2.75 2.6702 2.69 55552 2.5078 down down correct
ORRF.US Orrstown Financial Services Inc 20251205 0 37.01 37.18 36.88 36.94 374174 36.6579 down down correct
OSBC.US Old Second Bancorp Inc 20251205 0 19.54 19.65 19.49 19.62 201196 19.5513 up up correct
OSIS.US OSI Systems Inc 20251205 0 270.63 272.045 263.39 266 188990 266 down down correct
OSPN.US OneSpan Inc 20251205 0 12.33 12.6 12.161 12.22 766128 12.22 down down correct
OSS.US One Stop Systems Inc 20251205 0 6.58 7.18 6.44 6.98 921941 6.98 up up correct
OSUR.US OraSure Technologies Inc 20251205 0 2.59 2.6 2.44 2.49 498754 2.49 down down correct
OSW.US OneSpaWorld Holdings Limited 20251205 0 19.93 20.3 19.89 20.03 536147 20.03 up up correct
OTEX.US Open Text Corporation 20251205 0 33.5 33.75 33.31 33.52 801500 33.1629 up up correct
OTLK.US Outlook Therapeutics Inc 20251205 0 2.08 2.0899 1.95 2.05 2049722 2.05 down down correct
OTLY.US Oatly Group AB 20251205 0 12.57 12.76 12.105 12.16 45722 12.16 down up incorrect
OTTR.US Otter Tail Corporation 20251205 0 82.53 82.53 81.19 82.13 138123 81.5843 down down correct
OVBC.US Ohio Valley Banc Corp 20251205 0 41.25 41.5 40.9 40.9 8679 40.673 down down correct
OVID.US Ovid Therapeutics Inc 20251205 0 1.64 1.745 1.6296 1.67 1408277 1.67 up up correct
OVLY.US Oak Valley Bancorp 20251205 0 28.01 28.25 27.86 28.04 8510 27.7109 up up correct
OWSCX.US OWSCX 20251205 0 19.55 19.55 19.55 19.55 0 19.1014
OXBR.US Oxbridge Re Holdings Limited 20251205 0 1.36 1.41 1.35 1.41 6450 1.41 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20251205 0 0.21 0.2714 0.2099 0.2601 29239 0.2601 up up correct
OXLC.US Oxford Lane Capital Corp 20251205 0 15.28 15.35 14.94 14.95 744200 13.6021 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251205 0 24.131 24.131 24.131 24.131 1900 23.7095
OXLCP.US Oxford Lane Capital Corp 20251205 0 24.625 24.65 24.625 24.634 1600 24.2465 up down incorrect
OXSQ.US Oxford Square Capital Corp 20251205 0 1.85 1.87 1.83 1.83 701642 1.7314 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251205 0 24.08 24.08 24.08 24.08 0 23.7388
OZK.US Bank OZK 20251205 0 46.69 47.41 46.6 47.26 815537 46.8069 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251205 0 16.44 16.54 16.44 16.48 15300 16.1957 up up correct
PAA.US Plains All American Pipeline L.P 20251205 0 17.77 17.975 17.68 17.73 2448244 17.3541 down down correct
PAAS.US Pan American Silver Corp 20251205 0 45.06 45.84 44.05 44.39 4561200 44.2737 down down correct
PACB.US Pacific Biosciences of California Inc 20251205 0 2.52 2.55 2.32 2.39 8397425 2.39 down down correct
PAGP.US Plains GP Holdings L.P 20251205 0 19 19.12 18.84 18.89 1641387 18.5112 down down correct
PAHC.US Phibro Animal Health Corporation 20251205 0 40.66 40.77 38.27 39.16 289243 39.0701 down up incorrect
PALI.US Palisade Bio Inc 20251205 0 1.81 1.83 1.75 1.8 2191300 1.8 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251205 0 7.18 7.215 7.1 7.16 204662 7.1214 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251205 0 195.64 199.735 195 198.84 4611842 198.84 up up correct
PASG.US Passage Bio Inc 20251205 0 9.13 9.305 8.23 9.21 91600 9.21 up up correct
PATK.US Patrick Industries Inc 20251205 0 107.28 108.83 106.27 107.32 196000 106.9514 up up correct
PAVM.US PAVmed Inc 20251205 0 0.35 0.3541 0.3204 0.329 7247 9.87 down up incorrect
PAX.US Patria Investments Limited 20251205 0 15.53 15.735 15.17 15.22 439400 15.0569 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20251205 0 5.7 5.79 5.66 5.68 1929439 5.68 down down correct
PAYS.US PaySign Inc 20251205 0 5.33 5.5 5.29 5.33 237525 5.33
PAYX.US Paychex Inc 20251205 0 111.93 113.6 111.58 112.06 2463840 110.9067 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251205 0 21.41 21.6 21.41 21.46 2357 21.46 up up correct
PBFS.US Pioneer Bancorp Inc 20251205 0 13.45 13.52 13.45 13.47 7692 13.47 up up correct
PBHC.US Pathfinder Bancorp Inc 20251205 0 14.11 14.11 14.11 14.11 310 14.0116
PBLA.US Panbela Therapeutics Inc 20251205 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
PBYI.US Puma Biotechnology Inc 20251205 0 5.28 5.33 5.1701 5.3 243682 5.3 up up correct
PCAR.US PACCAR Inc 20251205 0 108.37 110.64 108.07 110.33 3093900 108.6618 up up correct
PCB.US PCB Bancorp 20251205 0 21.65 21.71 21.15 21.55 33800 21.3429 down down correct
PCH.US PotlatchDeltic Corporation 20251205 0 38.87 39.54 38.82 39.36 403000 38.9203 up up correct
PCRX.US Pacira BioSciences Inc 20251205 0 23.95 24.32 23.92 23.99 424015 23.99 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251205 0 0.278 0.284 0.268 0.278 18952 6.95
PCT.US PureCycle Technologies Inc 20251205 0 9.51 9.67 9.24 9.29 2221593 9.29 down down correct
PCTTU.US PureCycle Technologies Inc 20251205 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251205 0 1.52 1.52 1.52 1.52 8996 1.52
PCTY.US Paylocity Holding Corporation 20251205 0 146.08 147.87 145.31 146.52 433280 146.52 up up correct
PCVX.US Vaxcyte Inc 20251205 0 46.2 46.79 45.105 46.48 1085013 46.48 up up correct
PCYO.US Pure Cycle Corporation 20251205 0 11.84 11.84 11.3 11.39 35932 11.39 down down correct
PDD.US Pinduoduo Inc 20251205 0 117.9 119 117.24 117.62 4190900 117.62 down up incorrect
PDEX.US Pro 20251205 0 40.98 41.55 40.17 40.22 14897 40.22 down down correct
PDFS.US PDF Solutions Inc 20251205 0 29.13 29.91 28.95 29.75 317089 29.75 up up correct
PDLB.US PDL Community Bancorp 20251205 0 15.81 15.87 15.65 15.72 28463 15.72 down down correct
PDSB.US PDS Biotechnology Corporation 20251205 0 0.89 0.9132 0.8342 0.87 379651 0.87 down up incorrect
PDSKX.US PDSKX 20251205 0 27.33 27.33 27.33 27.33 0 27.0774
PDSRX.US PDSRX 20251205 0 27.12 27.12 27.12 27.12 0 26.8693
PDSYX.US PDSYX 20251205 0 27.71 27.71 27.71 27.71 0 27.4575
PEB.US PH 20251205 0 17.5 17.64 17.5 17.61 9207 17.2619 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251205 0 33.95 34.2982 33.5 33.66 15275 33.3218 down down correct
PEBO.US Peoples Bancorp Inc 20251205 0 30.23 30.44 30.0943 30.26 142908 29.8785 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251205 0 34.8 34.98 34.58 34.88 644594 34.5664 up up correct
PEGA.US Pegasystems Inc 20251205 0 57.53 60.57 57.35 60.11 1775046 60.0798 up up correct
PENN.US Penn National Gaming Inc 20251205 0 14.24 14.37 13.79 13.82 3608121 13.82 down down correct
PEP.US PepsiCo Inc 20251205 0 145.62 145.8 144.51 145.02 5971300 143.7358 down up incorrect
PERI.US Perion Network Ltd 20251205 0 10.13 10.2 9.94 9.98 114974 9.98 down down correct
PESI.US Perma 20251205 0 13.88 14.25 13.68 13.98 71398 13.98 up up correct
PETS.US PetMed Express Inc 20251205 0 1.75 1.75 1.63 1.65 218310 1.65 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251205 0 1.1212 1.1212 1.09 1.095 43615 1.095 down up incorrect
PETZ.US TDH Holdings Inc 20251205 0 1.0075 1.0581 1.0075 1.042 7583 1.042 up up correct
PFALX.US PFALX 20251205 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251205 0 95.05 95.4 93.94 94.09 57100 93.3068 down down correct
PFFLX.US PFFLX 20251205 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251205 0 85.78 87.75 85.73 87.52 1324833 87.52 up up correct
PFIS.US Peoples Financial Services Corp 20251205 0 50.21 50.21 49.51 49.73 15588 49.1771 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251205 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251205 0 9.5 9.62 9.49 9.52 1035200 9.2062 up up correct
PFX.US Phenixfin Corporation 20251205 0 41.6406 41.6406 41.6406 41.6406 395 41.6406
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251205 0 23.5 23.52 23.5 23.52 1100 23.1963 up up correct
PGC.US Peapack 20251205 0 28.12 28.3 27.8 27.96 67321 27.9193 down down correct
PGEN.US Precigen Inc 20251205 0 3.79 3.85 3.6 3.6 3108800 3.6 down down correct
PGNY.US Progyny Inc 20251205 0 24.13 24.34 23.82 24.02 1253200 24.02 down down correct
PHAR.US Pharming Group NV 20251205 0 17.17 17.17 16.4639 16.75 28947 16.75 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251205 0 14.69 14.85 14.12 14.58 710944 14.58 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20251205 0 1.37 1.4263 1.31 1.31 283111 1.31 down down correct
PHUN.US Phunware Inc 20251205 0 2.16 2.18 2.07 2.07 103100 2.07 down down correct
PHVS.US Pharvaris N.V 20251205 0 27.6 27.915 25.86 26.42 455951 26.42 down down correct
PI.US Impinj Inc 20251205 0 158.12 161.86 156.46 158.26 582500 158.26 up up correct
PIIVX.US PIIVX 20251205 0 43.98 43.98 43.98 43.98 0 43.98
PKBK.US Parke Bancorp Inc 20251205 0 23.8 24.1 23.44 23.76 36657 23.5892 down down correct
PKOH.US Park 20251205 0 21.41 21.9 21.41 21.7 26768 21.5916 up up correct
PLAB.US Photronics Inc 20251205 0 24.22 24.43 23.995 24.15 575334 24.15 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251205 0 18.17 18.22 17.27 17.32 1062122 17.32 down down correct
PLBC.US Plumas Bancorp 20251205 0 43.51 44.26 43.51 43.64 9900 43.3646 up up correct
PLBY.US PLBY Group Inc 20251205 0 2.16 2.2 2 2.16 1842266 2.16
PLCE.US The Children's Place Inc 20251205 0 7.58 7.99 7.5217 7.76 254404 7.76 up down incorrect
PLMR.US Palomar Holdings Inc 20251205 0 119.83 120 115.7 116.42 230500 116.42 down down correct
PLPC.US Preformed Line Products Company 20251205 0 218.77 219.76 214.75 217.27 70713 217.0547 down down correct
PLRX.US Pliant Therapeutics Inc 20251205 0 1.33 1.41 1.21 1.21 4098556 1.21 down down correct
PLSE.US Pulse Biosciences Inc 20251205 0 13.25 13.9645 13.12 13.27 84285 13.27 up up correct
PLTK.US Playtika Holding Corp 20251205 0 4.19 4.25 4.18 4.24 831200 4.1358 up up correct
PLUG.US Plug Power Inc 20251205 0 2.22 2.32 2.18 2.2 94430852 2.2 down down correct
PLUS.US ePlus inc 20251205 0 90.06 90.75 88.52 89.79 144073 89.5051 down down correct
PLXS.US Plexus Corp 20251205 0 148.82 151.605 147.51 150.37 140425 150.37 up up correct
PMAAX.US PMAAX 20251205 0 10.11 10.11 10.11 10.11 0 10.0099
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251205 0 1.285 1.51 1.11 1.22 22087410 1.22 down down correct
PMFLX.US PMFLX 20251205 0 10.11 10.11 10.11 10.11 0 9.9979
PMT.US PC 20251205 0 18.8 18.8 18.6501 18.7 17177 18.295 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251205 0 14.33 15.89 14.33 15.82 108811 15.82 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251205 0 1.31 1.31 1.18 1.19 486938 1.19 down down correct
PNBK.US Patriot National Bancorp Inc 20251205 0 1.34 1.39 1.32 1.36 111000 1.36 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251205 0 95 96.2 95 95.98 789474 95.5034 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251205 0 25 25.1199 24.95 24.97 3700 24.97 down up incorrect
PNNT.US PennantPark Investment Corporation 20251205 0 5.76 5.91 5.76 5.84 644400 5.5976 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20251205 0 190.5 198.63 189.32 190 28134 190 down down correct
PNTG.US The Pennant Group Inc 20251205 0 29.07 29.25 28.59 29.21 239540 29.21 up up correct
POAI.US Predictive Oncology Inc 20251205 0 5.685 5.72 3.88 4.26 69294 4.26 down up incorrect
PODD.US Insulet Corporation 20251205 0 315.12 315.99 302.96 304.49 518069 304.49 down up incorrect
POLA.US Polar Power Inc 20251205 0 2.21 2.3199 2.21 2.3 16563 2.3 up down incorrect
POOL.US Pool Corporation 20251205 0 241.16 243.56 238.53 239.52 677505 239.52 down down correct
POW.US Powered Brands 20251205 0 20.26 20.26 20.12 20.141 5600 20.1025 down down correct
POWI.US Power Integrations Inc 20251205 0 36.88 37.2 36.11 36.51 1039300 36.348 down down correct
POWL.US Powell Industries Inc 20251205 0 336.83 344.375 326.4415 342.13 147913 341.9655 up up correct
POWW.US AMMO Inc 20251205 0 1.94 1.95 1.88 1.93 469801 1.93 down up incorrect
POWWP.US AMMO Inc 20251205 0 23.91 24.1 23.91 24.1 500 23.5661 up up correct
PPBT.US Purple Biotech Ltd 20251205 0 0.85 0.875 0.812 0.831 16330 8.31 down up incorrect
PPC.US Pilgrim's Pride Corporation 20251205 0 39.54 39.83 39.35 39.74 941515 39.74 up up correct
PPIH.US Perma 20251205 0 28.92 28.92 27.85 27.87 47669 27.87 down down correct
PPSI.US Pioneer Power Solutions Inc 20251205 0 4.27 4.33 4.21 4.33 40450 4.33 up up correct
PPTA.US Midas Gold Corp. 20251205 0 26.02 26.475 25.06 25.92 1706600 25.92 down down correct
PRAA.US PRA Group Inc 20251205 0 17.21 17.38 16.995 17.08 247343 17.08 down down correct
PRAX.US Praxis Precision Medicines Inc 20251205 0 241 277.44 240.41 247.99 2894000 247.99 up up correct
PRCH.US Porch Group Inc 20251205 0 9.62 9.65 9.25 9.36 1129479 9.36 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251205 0 35.53 38.11 35.5 35.86 2303300 35.86 up up correct
PRDO.US Perdoceo Education Corporation 20251205 0 28.39 28.59 27.87 28.24 955800 28.113 down down correct
PRFX.US PainReform Ltd 20251205 0 1.06 1.21 0.8658 0.9606 299556 4.803 down down correct
PRGS.US Progress Software Corporation 20251205 0 43.3 43.95 43.26 43.54 389792 43.54 up up correct
PRIM.US Primoris Services Corporation 20251205 0 126.27 126.27 120.97 125.66 680364 125.5791 down down correct
PRIVX.US Sharespost 100 Fund 20251205 0 43.17 43.17 43.17 43.17 0 43.17
PRLD.US Prelude Therapeutics Incorporated 20251205 0 1.56 1.56 1.425 1.46 292779 1.46 down down correct
PRLVX.US PRLVX 20251205 0 42.34 42.34 42.34 42.34 0 42.34
PROF.US Profound Medical Corp 20251205 0 6.605 6.7899 6.5 6.6 45667 6.6 down down correct
PROV.US Provident Financial Holdings Inc 20251205 0 15.5447 15.5447 15.25 15.3 5927 15.1685 down down correct
PRPH.US ProPhase Labs Inc 20251205 0 0.14 0.1405 0.1296 0.13 308782 1.3 down down correct
PRPL.US Purple Innovation Inc 20251205 0 0.76 0.7641 0.7371 0.7485 258762 0.7485 down down correct
PRPO.US Precipio Inc 20251205 0 25.01 25.05 24 24.02 4679 24.02 down down correct
PRQR.US ProQR Therapeutics N.V 20251205 0 2.1105 2.1191 2.01 2.09 687339 2.09 down down correct
PRTA.US Prothena Corporation plc 20251205 0 11.18 11.48 10.975 11.07 434696 11.07 down down correct
PRTC.US PureTech Health plc 20251205 0 16.01 18.05 16.01 18.05 5461 18.05 up up correct
PRTH.US Priority Technology Holdings Inc 20251205 0 5.74 5.87 5.61 5.67 409829 5.67 down up incorrect
PRTS.US CarParts.com Inc 20251205 0 0.445 0.4699 0.4351 0.4413 1138994 0.4413 down down correct
PRVA.US Privia Health Group Inc 20251205 0 24.04 24.14 23.71 23.84 435136 23.84 down down correct
PSA.US PQ 20251205 0 15.95 16.01 15.88 15.9 48280 15.6554 down up incorrect
PSEC.US Prospect Capital Corporation 20251205 0 2.68 2.71 2.67 2.67 3147669 2.5404 down down correct
PSHG.US Performance Shipping Inc 20251205 0 2.54 2.58 2.32 2.47 306600 2.47 down down correct
PSMT.US PriceSmart Inc 20251205 0 127.8 129.16 127.4 127.99 150264 127.4145 up up correct
PSNL.US Personalis Inc 20251205 0 10.45 10.48 9.43 9.56 1439452 9.56 down up incorrect
PSTV.US Plus Therapeutics Inc 20251205 0 0.65 0.7 0.63 0.65 8644900 0.65
PT.US Pintec Technology Holdings Limited 20251205 0 1 1.11 1 1.08 126200 1.08 up up correct
PTC.US PTC Inc 20251205 0 176.02 176.55 171.31 173.52 1367289 173.52 down down correct
PTCT.US PTC Therapeutics Inc 20251205 0 77.92 78.68 76.5401 77.255 848455 77.255 down down correct
PTEN.US Patterson 20251205 0 6.47 6.59 6.31 6.32 4979000 6.2457 down down correct
PTGX.US Protagonist Therapeutics Inc 20251205 0 87.96 90.18 87.54 89.65 1473127 89.65 up up correct
PTIX.US Protagenic Therapeutics Inc 20251205 0 1.7141 1.8027 1.6 1.67 83542 1.67 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251205 0 0.0208 0.0208 0.0168 0.0168 6868 0.0168 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251205 0 4.96 5.06 4.84 4.84 2141303 4.84 down down correct
PTON.US Peloton Interactive Inc 20251205 0 6.56 6.69 6.38 6.42 6230176 6.42 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251205 0 0.011 0.012 0.011 0.011 170100 0.011
PUBM.US PubMatic Inc 20251205 0 9.07 9.35 9.05 9.18 464331 9.18 up down incorrect
PUCK.US Goal Acquisitions Corp 20251205 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251205 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251205 0 4.28 4.28 3.9001 4.08 19110 4.08 down down correct
PWP.US Perella Weinberg Partners 20251205 0 18.53 18.87 18.44 18.63 582067 18.5693 up up correct
PXLW.US Pixelworks Inc 20251205 0 6.87 7 6.65 6.91 48800 6.91 up up correct
PXS.US Pyxis Tankers Inc 20251205 0 2.94 2.972 2.88 2.9 19375 2.9 down down correct
PYPD.US PolyPid Ltd 20251205 0 3.91 3.98 3.87 3.97 113000 3.97 up down incorrect
PYPL.US PayPal Holdings Inc 20251205 0 61.67 62.94 61.48 62.28 11152860 62.092 up up correct
PYXS.US Pyxis Oncology Inc. 20251205 0 4.34 4.422 4.18 4.22 418070 4.22 down down correct
PZZA.US Papa John's International Inc 20251205 0 42.18 42.23 41.0951 41.16 504752 40.614 down down correct
QCOM.US QUALCOMM Incorporated 20251205 0 174.74 177.25 174.5 174.81 8400100 173.6948 up up correct
QCRH.US QCR Holdings Inc 20251205 0 86.75 87 84.85 85.74 91585 85.6798 down down correct
QDEL.US Quidel Corporation 20251205 0 28.09 28.3 27.51 27.76 705720 27.76 down down correct
QFIN.US 360 DigiTech Inc 20251205 0 19.25 19.89 19.0225 19.57 3014049 19.57 up up correct
QH.US Quhuo Limited 20251205 0 1.02 1.2 0.98 1 635500 1 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251205 0 2.41 2.465 2.41 2.43 109100 2.43 up up correct
QLGN.US Qualigen Therapeutics Inc 20251205 0 2.52 2.645 2.46 2.5 67392 2.5 down up incorrect
QLYS.US Qualys Inc 20251205 0 148.8 150.2899 144.56 146.08 436249 146.08 down up incorrect
QMCO.US Quantum Corporation 20251205 0 8.73 8.98 8.5 8.72 492100 8.72 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251205 0 13.2 15.1 10.5 12.09 540500 12.09 down down correct
QNST.US QuinStreet Inc 20251205 0 14.75 14.87 14.26 14.47 640574 14.47 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251205 0 28.4 28.59 28.37 28.59 109000 28.018 up up correct
QRHC.US Quest Resource Holding Corporation 20251205 0 1.84 2.2699 1.82 2.11 402585 2.11 up up correct
QRVO.US Qorvo Inc 20251205 0 88.83 90.4 88.83 89.96 771075 89.96 up up correct
QSI.US Quantum 20251205 0 1.48 1.49 1.41 1.44 3673300 1.44 down up incorrect
QSIAW.US Quantum 20251205 0 0.281 0.281 0.22 0.2799 13409 0.2799 down up incorrect
QTRX.US Quanterix Corporation 20251205 0 7.72 7.805 7.535 7.63 612803 7.63 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251205 0 13.29 13.43 12.73 12.84 20717619 12.84 down down correct
QUIK.US QuickLogic Corporation 20251205 0 6.43 6.52 6.25 6.29 60218 6.29 down down correct
QURE.US uniQure N.V 20251205 0 22.55 22.98 20.5508 21.33 3495444 21.33 down down correct
RAIL.US FreightCar America Inc 20251205 0 8.46 8.605 8.45 8.6 111591 8.6 up up correct
RAIN.US Rain Therapeutics Inc 20251205 0 5.96 6 5.46 5.46 6300 5.46 down down correct
RAND.US Rand Capital Corporation 20251205 0 15.09 15.41 14.761 15.1 8716 14.345 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251205 0 1.58 1.665 1.545 1.59 2332800 1.59 up up correct
RAPT.US RAPT Therapeutics Inc 20251205 0 34.47 35.72 33.9 34.465 363700 34.465 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251205 0 36.62 37.25 35.935 36.38 1281816 36.38 down down correct
RAVE.US RAVE Restaurant Group Inc 20251205 0 2.92 2.99 2.91 2.91 4155 2.91 down down correct
RBB.US RBB Bancorp 20251205 0 21.2 21.41 21.08 21.37 61950 21.2035 up down incorrect
RBBN.US Ribbon Communications Inc 20251205 0 2.78 2.9 2.76 2.89 729500 2.89 up up correct
RBCAA.US Republic Bancorp Inc 20251205 0 71.285 71.285 68.31 69.07 17780 68.6538 down down correct
RBCN.US Rubicon Technology Inc 20251205 0 2.8 2.8 2.8 2.8 10 2.8
RBKB.US Rhinebeck Bancorp Inc 20251205 0 11.85 11.85 11.56 11.66 5512 11.66 down down correct
RCAT.US Red Cat Holdings Inc 20251205 0 8.14 8.33 7.95 8.02 4500300 8.02 down down correct
RCEL.US AVITA Medical Inc 20251205 0 3.53 3.68 3.48 3.5 180500 3.5 down down correct
RCILX.US RCILX 20251205 0 9.24 9.24 9.24 9.24 0 9.24
RCKT.US Rocket Pharmaceuticals Inc 20251205 0 3.46 3.47 3.3 3.32 1095307 3.32 down up incorrect
RCKY.US Rocky Brands Inc 20251205 0 29.03 29.44 28.93 29.12 15461 29.0201 up up correct
RCMT.US RCM Technologies Inc 20251205 0 20.02 20.385 19.74 20.07 23554 20.07 up up correct
RCON.US Recon Technology Ltd 20251205 0 1.3098 1.3654 1.28 1.3 5206 1.3 down down correct
RDCM.US RADCOM Ltd 20251205 0 13.01 13.06 12.91 12.98 67200 12.98 down down correct
RDHL.US RedHill Biopharma Ltd 20251205 0 1.19 1.2 1.18 1.2 60254 1.2 up up correct
RDI.US Reading International Inc 20251205 0 1.24 1.27 1.22 1.2219 11333 1.2219 down down correct
RDIB.US Reading International Inc 20251205 0 11.95 11.95 11.601 11.601 1922 11.601 down up incorrect
RDNT.US RadNet Inc 20251205 0 81.08 81.08 77.53 78.59 789693 78.59 down up incorrect
RDVT.US Red Violet Inc 20251205 0 53.14 54.2465 52.8 53.46 43278 53.46 up up correct
RDWR.US Radware Ltd 20251205 0 23.63 24.015 23.62 23.75 111137 23.75 up up correct
REAL.US The RealReal Inc 20251205 0 14.13 14.5 13.89 13.98 2230922 13.98 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251205 0 3.86 3.985 3.86 3.88 773393 3.88 up up correct
REE.US REE Automotive Ltd. 20251205 0 0.82 0.82 0.7538 0.76 103324 0.76 down down correct
REED.US Reed's Inc 20251205 0 3.01 3.54 2.9 3.07 432000 3.07 up up correct
REFR.US Research Frontiers Incorporated 20251205 0 1.63 1.65 1.52 1.62 66495 1.62 down down correct
REG.US Regency Centers Corporation 20251205 0 69.03 69.272 68.62 68.7 1007590 67.9345 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251205 0 723 736.15 717.26 718.36 798300 717.4969 down down correct
REKR.US Rekor Systems Inc 20251205 0 1.92 1.94 1.88 1.89 2072300 1.89 down down correct
RELI.US Reliance Global Group Inc 20251205 0 0.725 0.7342 0.7016 0.725 168224 0.725
RELIW.US Reliance Global Group Inc 20251205 0 0.0349 0.0349 0.03 0.0329 17930 0.0329 down down correct
RELL.US Richardson Electronics Ltd 20251205 0 10.66 10.753 10.554 10.56 39548 10.5015 down down correct
RELY.US Remitly Global Inc. Common Stock 20251205 0 13.38 13.79 13.37 13.43 2831950 13.43 up up correct
REPL.US Replimune Group Inc 20251205 0 10.35 10.64 10.27 10.61 1098898 10.61 up up correct
RETO.US ReTo Eco 20251205 0 3 3.9017 3 3.7726 63895 3.7726 up up correct
REYN.US Reynolds Consumer Products Inc 20251205 0 24.11 24.25 23.98 24.01 664200 23.773 down down correct
RFIL.US RF Industries Ltd 20251205 0 6.18 6.2299 5.99 5.99 31824 5.99 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251205 0 15.01 17.1 15.01 16.24 379500 16.24 up up correct
RGCO.US RGC Resources Inc 20251205 0 22.075 22.075 21.96 22.03 4524 21.8134 down down correct
RGEN.US Repligen Corporation 20251205 0 166.21 167.2 163.87 164.98 499494 164.98 down up incorrect
RGLD.US Royal Gold Inc 20251205 0 204.13 207.66 201.3 201.66 573384 201.2291 down down correct
RGNX.US REGENXBIO Inc 20251205 0 13.06 13.29 12.87 13.16 555168 13.16 up up correct
RGP.US Resources Connection Inc 20251205 0 4.87 4.93 4.85 4.86 229100 4.7725 down down correct
RIBT.US RiceBran Technologies 20251205 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20251205 0 26.26 26.56 25.73 26.02 110400 25.9537 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251205 0 47.57 49.96 46.98 48.92 447489 48.92 up up correct
RILY.US B. Riley Financial Inc 20251205 0 4.21 4.22 3.83 3.85 609164 3.85 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251205 0 24.18 24.2399 24.15 24.2399 1378 23.9049 up down incorrect
RILYN.US B. Riley Financial Inc 20251205 0 19.7 19.8 19.5 19.7 15700 19.3593
RILYP.US B. Riley Financial Inc 20251205 0 4.1 4.1 3.9 3.9 3700 3.9 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251205 0 11.47 12.22 11.47 12.12 27700 11.8508 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251205 0 9.18 9.94 9 9.72 43870 9.5086 up up correct
RIOT.US Riot Blockchain Inc 20251205 0 15.33 15.429 14.7 14.94 15302800 14.94 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251205 0 18.08 18.6 17.91 17.95 40574600 17.95 down down correct
RKDA.US Arcadia Biosciences Inc 20251205 0 3.62 3.724 3.54 3.64 8700 3.64 up up correct
RKLB.US Rocket Lab USA Inc. 20251205 0 48.875 49.7 47.7 49.055 14633100 49.055 up up correct
RLAY.US Relay Therapeutics Inc 20251205 0 8.03 8.13 7.575 7.68 898685 7.68 down up incorrect
RLMD.US Relmada Therapeutics Inc 20251205 0 4.03 4.31 3.99 4.24 637302 4.24 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20251205 0 0.665 0.6823 0.641 0.6618 7388 5.2944 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20251205 0 13.98 13.98 13.42 13.63 12800 13.4846 down down correct
RMBS.US Rambus Inc 20251205 0 100 103.762 99.41 101.6 1343286 101.6 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251205 0 1.61 1.65 1.59 1.65 27356 1.65 up up correct
RMNI.US Rimini Street Inc 20251205 0 4.06 4.19 4.055 4.16 354612 4.16 up up correct
RMR.US The RMR Group Inc 20251205 0 15.55 15.77 15.55 15.59 154226 15.1529 up up correct
RMTI.US Rockwell Medical Inc 20251205 0 1 1.01 0.9851 0.9869 108548 0.9869 down down correct
RNA.US Avidity Biosciences Inc 20251205 0 71.61 71.79 71.575 71.63 2961498 71.63 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251205 0 8.64 9 8.4541 8.61 8199 8.61 down down correct
RNST.US Renasant Corporation 20251205 0 35.91 36.5 35.765 36.31 451693 36.0862 up down incorrect
RNW.US Renew Energy Global PLC 20251205 0 7.51 7.55 7.479 7.55 400632 7.55 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251205 0 0.009 0.01 0.008 0.009 410000 0.009
RNXT.US RenovoRx Inc. Common Stock 20251205 0 0.95 0.97 0.926 0.941 116100 0.941 down down correct
ROAD.US Construction Partners Inc 20251205 0 104.91 105.1 102.775 103.04 270889 103.04 down down correct
ROCK.US Gibraltar Industries Inc 20251205 0 49.42 50.19 49.06 49.32 199737 49.32 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251205 0 21.19 21.33 20.835 20.97 5102700 20.97 down down correct
ROKU.US Roku Inc 20251205 0 93 101.29 92.88 100.09 4984460 100.09 up up correct
ROOT.US Root Inc 20251205 0 81.51 82.49 80 80.05 222700 80.05 down down correct
ROST.US Ross Stores Inc 20251205 0 177.48 177.94 176.03 177.87 2904345 177.4657 up down incorrect
RPAY.US Repay Holdings Corporation 20251205 0 3.48 3.535 3.45 3.5 652076 3.5 up up correct
RPD.US Rapid7 Inc 20251205 0 16.36 16.3667 15.895 15.97 790608 15.97 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251205 0 4.03 4.24 3.95 3.98 90201 3.98 down down correct
RPRX.US Royalty Pharma plc 20251205 0 39.15 39.88 38.97 39.73 10237502 39.523 up up correct
RPTX.US Repare Therapeutics Inc 20251205 0 2.22 2.23 2.2 2.215 134937 2.215 down down correct
RRBI.US Red River Bancshares Inc 20251205 0 71.31 72.68 70.38 70.54 40400 70.39 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251205 0 4.1 4.1 3.9544 3.98 148429 3.98 down down correct
RRR.US Red Rock Resorts Inc 20251205 0 56.22 56.99 56 56.23 383000 55.1429 up up correct
RSSS.US Research Solutions Inc 20251205 0 2.97 3.0404 2.93 2.93 90236 2.93 down down correct
RSVR.US Reservoir Media Inc 20251205 0 7.6 7.6 7.41 7.43 25850 7.43 down down correct
RSVRW.US Reservoir Media Management Inc 20251205 0 0.28 0.28 0.28 0.28 300 0.28
RUN.US Sunrun Inc 20251205 0 18.4 18.49 17.35 17.58 6814818 17.58 down down correct
RUSHA.US Rush Enterprises Inc 20251205 0 54.41 55.31 53.9915 54.92 245184 54.7758 up up correct
RUSHB.US Rush Enterprises Inc 20251205 0 55.6 56.02 55.2776 55.82 24158 55.6581 up up correct
RVMD.US Revolution Medicines Inc 20251205 0 78.48 79.815 77.89 79.64 1712800 79.64 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251205 0 0.62 0.65 0.6123 0.6161 4423706 0.6161 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251205 0 0.0096 0.011 0.0073 0.0094 164926 0.0094 down down correct
RVSB.US Riverview Bancorp Inc 20251205 0 5.17 5.31 5.0431 5.11 25516 5.0898 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251205 0 9.28 9.28 9.11 9.16 517475 9.16 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251205 0 4.87 4.88 4.67 4.71 17128100 4.71 down down correct
RXST.US RxSight Inc. Common Stock 20251205 0 12.53 13.16 12.47 12.63 797590 12.63 up up correct
RXT.US Rackspace Technology Inc 20251205 0 1.05 1.05 1.01 1.02 545272 1.02 down down correct
RYAAY.US Ryanair Holdings plc 20251205 0 65.23 66.16 65.13 66.1 1274266 65.6646 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251205 0 105.7 106.755 103.59 104.6 539916 104.6 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20251205 0 24.85 24.95 24.85 24.85 16332 24.4972
RZLT.US Rezolute Inc 20251205 0 9.74 10.85 9.6501 10.42 2421062 10.42 up down incorrect
SABR.US Sabre Corporation 20251205 0 1.65 1.69 1.625 1.63 4670728 1.63 down up incorrect
SABS.US SAB Biotherapeutics Inc 20251205 0 3.82 4.08 3.8075 3.98 505899 3.98 up up correct
SABSW.US SAB Biotherapeutics Inc 20251205 0 0.025 0.0254 0.0231 0.0233 11171 0.0233 down down correct
SAFT.US Safety Insurance Group Inc 20251205 0 74.65 74.82 73.7 74.6 91900 73.7159 down down correct
SAIA.US Saia Inc 20251205 0 325.69 334.5 325.69 330.91 544677 330.91 up down incorrect
SALM.US Salem Media Group Inc 20251205 0 0.49 0.53 0.4587 0.525 4675 0.525 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251205 0 15.07 15.2277 14.5101 14.69 54965 14.4907 down down correct
SANA.US Sana Biotechnology Inc 20251205 0 5.15 5.18 4.88 5.13 5897963 5.13 down up incorrect
SANM.US Sanmina Corporation 20251205 0 161.54 162.9999 156.635 158.09 389222 158.09 down down correct
SANW.US S&W Seed Company 20251205 0 0.078 0.08 0.0592 0.06 115066 0.06 down down correct
SATS.US EchoStar Corporation 20251205 0 74.83 88 74.4 82 28602500 82 up up correct
SAVA.US Cassava Sciences Inc 20251205 0 3.3 3.38 3.15 3.19 869300 3.19 down down correct
SBAC.US SBA Communications Corporation 20251205 0 189.4 190.6 188.8236 189.58 716040 189.58 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20251205 0 32.43 32.71 32.26 32.33 616955 32.1414 down up incorrect
SBET.US Sharplink Gaming Ltd 20251205 0 10.8 11.12 10.61 10.72 7010100 10.72 down down correct
SBFG.US SB Financial Group Inc 20251205 0 21.7 21.77 21.1901 21.23 7589 21.074 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251205 0 14.55 14.64 14.25 14.33 405981 14.33 down down correct
SBLK.US Star Bulk Carriers Corp 20251205 0 20.39 20.555 20.21 20.45 1399799 20.45 up up correct
SBNY.US Signature Bank 20251205 0 0.75 0.81 0.61 0.78 524900 0.78 up up correct
SBRA.US Sabra Health Care REIT Inc 20251205 0 19.05 19.34 18.82 19.28 3885829 18.9944 up up correct
SBSI.US Southside Bancshares Inc 20251205 0 30.23 30.79 30.2 30.54 165300 30.2058 up up correct
SBUX.US Starbucks Corporation 20251205 0 84.91 86.51 84.8039 85.12 9402927 84.5746 up up correct
SCHL.US Scholastic Corporation 20251205 0 28.19 28.65 27.63 28.41 449564 28.2502 up up correct
SCKT.US Socket Mobile Inc 20251205 0 1.28 1.3 1.28 1.28 3600 1.28
SCOR.US comScore Inc 20251205 0 6.78 6.84 6.71 6.71 3695 6.71 down down correct
SCPS.US Scopus BioPharma Inc 20251205 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20251205 0 41.22 41.5 40.69 40.95 182934 40.95 down up incorrect
SCVL.US Shoe Carnival Inc 20251205 0 18.18 18.51 17.53 17.54 483142 17.4025 down down correct
SCYX.US SCYNEXIS Inc 20251205 0 0.67 0.67 0.6506 0.6556 137441 0.6556 down down correct
SDGR.US Schrödinger Inc 20251205 0 18.32 18.32 17.56 17.64 746297 17.64 down down correct
SEAC.US SeaChange International Inc 20251205 0 6.1 6.1 6.1 6.1 0 6.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20251205 0 8.3 8.3 7.6 7.63 114200 7.63 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251205 0 0.04 0.055 0.04 0.049 6500 0.049 up down incorrect
SEDG.US SolarEdge Technologies Inc 20251205 0 31.86 32.3 29.4 29.52 3516938 29.52 down up incorrect
SEED.US Origin Agritech Limited 20251205 0 1.44 1.44 1.36 1.4 8800 1.4 down down correct
SEER.US Seer Inc 20251205 0 1.93 1.94 1.87 1.88 103442 1.88 down down correct
SEIC.US SEI Investments Company 20251205 0 81.06 81.6 80.595 81.1 566384 80.603 up up correct
SELF.US Global Self Storage Inc 20251205 0 5.09 5.0931 4.97 4.99 67132 4.9173 down down correct
SENEA.US Seneca Foods Corporation 20251205 0 116.22 116.22 111.37 112.57 41741 112.57 down down correct
SENEB.US Seneca Foods Corporation 20251205 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251205 0 3.075 3.1 2.99 3.08 12050 3.08 up up correct
SFBC.US Sound Financial Bancorp Inc 20251205 0 43.89 44.33 43.89 44.11 6256 43.9002 up up correct
SFBS.US ServisFirst Bancshares Inc 20251205 0 71.46 72.89 71.41 72.24 239919 71.8576 up up correct
SFIX.US Stitch Fix Inc 20251205 0 4.4 5.34 4.02 5.12 7279404 5.12 up up correct
SFM.US Sprouts Farmers Market Inc 20251205 0 85.04 87.3453 84.37 85.54 1694971 85.54 up up correct
SFNC.US Simmons First National Corporation 20251205 0 18.76 18.85 18.64 18.67 663303 18.4674 down down correct
SFST.US Southern First Bancshares Inc 20251205 0 52.51 52.61 52.06 52.18 29123 52.18 down down correct
SGA.US Saga Communications Inc 20251205 0 11.54 11.79 11.27 11.51 43258 11.2841 down down correct
SGBX.US SG Blocks Inc 20251205 0 4.01 4.025 3.43 3.81 2293620 3.81 down down correct
SGC.US Superior Group of Companies Inc 20251205 0 9.71 10.11 9.65 9.815 35485 9.6831 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251205 0 8.3 8.34 7.96 8.05 82533 8.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251205 0 10.27 10.39 9.37 9.43 3276600 9.43 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20251205 0 0.528 0.528 0.4908 0.4959 5023935 0.4959 down up incorrect
SGRP.US SPAR Group Inc 20251205 0 0.8999 0.8999 0.87 0.8782 41434 0.8782 down down correct
SGRY.US Surgery Partners Inc 20251205 0 17.36 17.36 16.915 17.19 1574412 17.19 down down correct
SHBI.US Shore Bancshares Inc 20251205 0 17.66 17.75 17.567 17.66 150219 17.5461
SHC.US Sotera Health Company 20251205 0 16.6 16.75 16.45 16.75 3411100 16.75 up up correct
SHEN.US Shenandoah Telecommunications Company 20251205 0 10.81 11.32 10.6475 11.29 261305 11.29 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251205 0 10.73 10.7586 10.51 10.52 160473 10.3753 down up incorrect
SHLS.US Shoals Technologies Group Inc 20251205 0 7.87 8.135 7.8 8.03 3532300 8.03 up up correct
SHO.US PI 20251205 0 19.35 19.35 18.94 19.1001 7749 18.7473 down down correct
SHOO.US Steven Madden Ltd 20251205 0 43.1 44.115 42.68 43.88 875716 43.6687 up down incorrect
SIBN.US SI 20251205 0 19.39 19.78 19.15 19.68 724471 19.68 up up correct
SIEB.US Siebert Financial Corp 20251205 0 2.95 3 2.91 2.97 10887 2.97 up up correct
SIFY.US Sify Technologies Limited 20251205 0 11.8 11.8 11.1 11.21 44300 11.21 down down correct
SIGA.US SIGA Technologies Inc 20251205 0 6.34 6.35 6.165 6.2 236540 6.2 down down correct
SIGI.US Selective Insurance Group Inc 20251205 0 77.05 77.76 76 77.54 389544 77.1601 up up correct
SIGIP.US Selective Insurance Group Inc 20251205 0 16.9 16.9 16.81 16.829 2600 16.5486 down down correct
SILC.US Silicom Ltd 20251205 0 14.95 15 14.6 14.7 6729 14.7 down down correct
SIMO.US Silicon Motion Technology Corporation 20251205 0 91.44 92.25 90.39 92.21 243600 91.8589 up up correct
SINT.US Sintx Technologies Inc 20251205 0 3.86 4.08 3.7 4.03 164300 4.03 up up correct
SIRI.US Sirius XM Holdings Inc 20251205 0 21.54 22.31 21.39 22.03 4718500 21.7513 up down incorrect
SISI.US Shineco Inc 20251205 0 0.2 0.2 0.2 0.2 24 0.2
SITM.US SiTime Corporation 20251205 0 351.85 357.31 344.47 352.05 474200 352.05 up down incorrect
SJ.US Scienjoy Holding Corporation 20251205 0 0.5701 0.5799 0.5601 0.5602 7659 0.5602 down up incorrect
SKIN.US The Beauty Health Company 20251205 0 1.58 1.65 1.46 1.46 916289 1.46 down up incorrect
SKYT.US SkyWater Technology Inc 20251205 0 18.5 18.83 17.7801 17.98 1458277 17.98 down down correct
SKYW.US SkyWest Inc 20251205 0 101.4 103.63 100.65 103.4 233608 103.4 up up correct
SLAB.US Silicon Laboratories Inc 20251205 0 139.8 142.94 138.91 141.52 324032 141.52 up up correct
SLDB.US Solid Biosciences Inc 20251205 0 5.95 6.15 5.76 5.77 1106648 5.77 down up incorrect
SLGL.US Sol 20251205 0 41 41 38.305 40.5 16500 40.5 down down correct
SLGN.US Silgan Holdings Inc 20251205 0 38.52 39.12 38.41 38.69 862900 38.69 up up correct
SLM.US SLM Corporation 20251205 0 30 30.77 29.76 30.66 2310300 30.4571 up up correct
SLMBP.US SLM Corporation 20251205 0 73.7 73.7 73.6314 73.6896 1656 72.2911 down down correct
SLN.US Silence Therapeutics plc 20251205 0 7.14 7.4258 6.76 6.96 248196 6.96 down down correct
SLNG.US Stabilis Solutions Inc 20251205 0 4.91 4.98 4.88 4.96 4900 4.96 up up correct
SLNH.US Soluna Holdings Inc 20251205 0 1.66 1.76 1.56 1.66 5594673 1.66
SLNHP.US Soluna Holdings Inc Preferred Series A 20251205 0 8.33 10.09 8.187 9.31 171300 9.31 up up correct
SLNO.US Soleno Therapeutics Inc 20251205 0 52.15 52.74 50.86 51.37 1161341 51.37 down down correct
SLP.US Simulations Plus Inc 20251205 0 20.39 20.45 19.39 19.64 365900 19.64 down down correct
SLRC.US SLR Investment Corp 20251205 0 16.02 16.08 16 16.02 447294 15.6095
SLRX.US Salarius Pharmaceuticals Inc 20251205 0 0.91 0.91 0.822 0.825 586140 0.825 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251205 0 1.73 1.8 1.69 1.74 4277481 1.74 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251205 0 25.124 25.124 25.102 25.102 4000 25.0691 down down correct
SMBC.US Southern Missouri Bancorp Inc 20251205 0 58.535 58.81 57.67 57.94 37905 57.7163 down down correct
SMBK.US SmartFinancial Inc 20251205 0 37.16 37.44 37.07 37.15 63004 37.0785 down down correct
SMCI.US Super Micro Computer Inc 20251205 0 33.845 34.79 33.45 34.69 19415330 34.69 up up correct
SMID.US Smith 20251205 0 34.72 36.4999 33.905 34.16 6213 34.16 down down correct
SMIT.US Schmitt Industries Inc 20251205 0 0.0155 0.0155 0.0155 0.0155 200 0.0155
SMLR.US Semler Scientific Inc. Common Stock 20251205 0 20.27 20.27 18.29 18.67 586356 18.67 down down correct
SMMT.US Summit Therapeutics Inc 20251205 0 18.88 19.1 18.08 18.31 2435500 18.31 down up incorrect
SMPL.US The Simply Good Foods Company 20251205 0 18.74 19.1 18.56 18.93 1853500 18.93 up up correct
SMSI.US Smith Micro Software Inc 20251205 0 0.6003 0.64 0.6003 0.6208 89718 0.6208 up up correct
SMTC.US Semtech Corporation 20251205 0 78.92 80.71 78 79.61 1570274 79.61 up down incorrect
SMTI.US Sanara MedTech Inc 20251205 0 21.9 22.1 21.4 21.69 43200 21.69 down down correct
SNAX.US Stryve Foods Inc 20251205 0 0.005 0.005 0.005 0.005 0 0.005
SNBR.US Sleep Number Corporation 20251205 0 6.94 7.125 6.53 6.66 643383 6.66 down down correct
SNCR.US Synchronoss Technologies Inc 20251205 0 8.75 8.76 8.65 8.66 688700 8.66 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251205 0 13.77 14.4 13.57 14.32 658389 14.32 up up correct
SND.US Smart Sand Inc 20251205 0 3.89 3.94 3.65 3.89 727246 3.89
SNDL.US Sundial Growers Inc 20251205 0 1.74 1.76 1.69 1.7 1692300 1.7 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251205 0 19.77 20.59 19.425 20.32 2356100 20.32 up down incorrect
SNES.US SenesTech Inc 20251205 0 2.97 3.03 2.92 2.97 32325 2.97
SNEX.US StoneX Group Inc 20251205 0 93.78 93.78 92.6416 93.39 312509 93.39 down down correct
SNFCA.US Security National Financial Corporation 20251205 0 8.7307 8.7664 8.53 8.53 30112 8.53 down down correct
SNGX.US Soligenix Inc 20251205 0 1.64 1.67 1.49 1.61 790600 1.61 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251205 0 3.46 3.9 3.46 3.49 42300 3.49 up up correct
SNPS.US Synopsys Inc 20251205 0 464.98 471.12 464.3725 466.76 1494414 466.76 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251205 0 33.69 34.44 33.6 33.78 13400 33.78 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251205 0 12.57 13.26 7.45 9.72 1109137 9.72 down down correct
SNT.US Senstar Technologies Ltd. 20251205 0 3.13 3.18 2.745 2.85 139394 2.85 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251205 0 2.12 2.2 2.12 2.16 7000 2.16 up up correct
SNY.US Sanofi 20251205 0 49.71 49.73 49.2 49.53 2342400 49.53 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251205 0 27.365 27.93 26.93 27.78 138363300 27.78 up up correct
SOHO.US Sotherly Hotels Inc 20251205 0 2.17 2.19 2.17 2.175 59092 2.175 up up correct
SOHOB.US Sotherly Hotels Inc 20251205 0 16.876 16.95 16.82 16.92 13100 16.92 up up correct
SOHON.US Sotherly Hotels Inc 20251205 0 15.15 15.15 15.15 15.15 200 15.15
SOHOO.US Sotherly Hotels Inc 20251205 0 17.4 17.449 17.31 17.31 5400 17.31 down down correct
SOHU.US Sohu.com Limited 20251205 0 15.66 15.75 15.415 15.62 29352 15.62 down down correct
SONM.US Sonim Technologies Inc 20251205 0 6.25 6.49 5.95 6.285 27100 6.285 up up correct
SONO.US Sonos Inc 20251205 0 18.76 19.16 18.524 19.15 1122223 19.15 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251205 0 1.53 1.69 1.49 1.5 143700 1.5 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251205 0 5.071 5.071 4.765 4.85 69087 4.85 down down correct
SOTK.US Sono 20251205 0 3.8388 3.8388 3.6101 3.81 12242 3.81 down down correct
SPCB.US SuperCom Ltd 20251205 0 9.7 9.7 9.3 9.51 44941 9.51 down up incorrect
SPFI.US South Plains Financial Inc 20251205 0 39.1 39.47 38.71 38.93 39400 38.7711 down down correct
SPNS.US Sapiens International Corporation N.V 20251205 0 43.35 43.35 43.3 43.32 392107 43.32 down down correct
SPOK.US Spok Holdings Inc 20251205 0 13.02 13.155 12.94 13.02 110571 13.02
SPRB.US Spruce Biosciences Inc 20251205 0 86 86 78 79.99 154318 79.99 down up incorrect
SPRO.US Spero Therapeutics Inc 20251205 0 2.29 2.31 2.25 2.26 161019 2.26 down down correct
SPSC.US SPS Commerce Inc 20251205 0 83.01 84.96 82.886 83.7 394247 83.7 up up correct
SPT.US Sprout Social Inc 20251205 0 10.47 11.19 10.47 10.71 1355162 10.71 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251205 0 1.96 1.96 1.6 1.72 7325035 1.72 down down correct
SPWR.US SunPower Corporation 20251205 0 1.63 1.63 1.55 1.6 789918 1.6 down down correct
SQFT.US Presidio Property Trust Inc 20251205 0 4.17 4.21 4.0952 4.19 5728 4.19 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251205 0 15.88 15.9 15.88 15.88 1800 15.6744
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251205 0 22.74 23.13 22.35 22.46 1472300 22.46 down up incorrect
SRAX.US SRAX Inc 20251205 0 0.02 0.02 0.02 0.02 533 0.02
SRCE.US 1st Source Corporation 20251205 0 63.98 64.225 63.435 63.67 43133 63.298 down down correct
SRNE.US Sorrento Therapeutics Inc 20251205 0 0.003 0.0058 0.003 0.0037 241952 0.0037 up up correct
SRPT.US Sarepta Therapeutics Inc 20251205 0 22.885 22.93 21.945 22.26 2659310 22.26 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251205 0 55.7 55.7 55.7 55.7 0 54.2245
SRRK.US Scholar Rock Holding Corporation 20251205 0 45.2 45.94 44.5 45.02 1119336 45.02 down down correct
SRTS.US Sensus Healthcare Inc 20251205 0 4.03 4.03 3.86 3.9 118391 3.9 down down correct
SRZN.US Surrozen Inc. Common Stock 20251205 0 18.3 20.47 18.29 20.46 187055 20.46 up up correct
SRZNW.US Surrozen Inc. Warrant 20251205 0 0.0149 0.019 0.0125 0.019 5783 0.019 up up correct
SSB.US South State Corporation 20251205 0 91.68 92.66 90.71 92.14 674600 91.6212 up up correct
SSBI.US Summit State Bank 20251205 0 11.02 11.44 11.02 11.125 7987 11.125 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20251205 0 1.46 1.48 1.42 1.44 39200 1.44 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251205 0 87.84 88.42 87.42 88.32 1253200 88.0033 up up correct
SSP.US The E.W. Scripps Company 20251205 0 4.45 4.47 4.32 4.35 708858 4.35 down down correct
SSRM.US SSR Mining Inc 20251205 0 21.63 21.8 20.76 20.92 1578218 20.92 down down correct
SSSS.US SuRo Capital Corp 20251205 0 9.49 9.63 9.33 9.43 226136 9.43 down down correct
SSTI.US ShotSpotter Inc 20251205 0 6.64 7.03 6.5798 6.79 220649 6.79 up up correct
SSYS.US Stratasys Ltd 20251205 0 9.14 9.2032 9.045 9.05 389827 9.05 down down correct
STAA.US STAAR Surgical Company 20251205 0 26.84 26.87 25.36 25.38 815634 25.38 down up incorrect
STAB.US Statera Biopharma Inc 20251205 0 0.0001 0.0001 0.0001 0.0001 1320 0.0001
STBA.US S&T Bancorp Inc 20251205 0 39.92 40.295 39.719 40.12 139589 39.791 up up correct
STEP.US StepStone Group Inc 20251205 0 62.68 63.915 62.43 62.85 592800 62.4754 up down incorrect
STGW.US MDC Partners Inc 20251205 0 5.61 5.765 5.56 5.74 1872298 5.74 up up correct
STIM.US Neuronetics Inc 20251205 0 1.47 1.49 1.335 1.35 668249 1.35 down down correct
STKL.US SunOpta Inc 20251205 0 3.79 3.8 3.605 3.61 759065 3.61 down down correct
STKS.US The ONE Group Hospitality Inc 20251205 0 1.98 1.995 1.89 1.95 27211 1.95 down down correct
STLD.US Steel Dynamics Inc 20251205 0 168.2 168.2 163.865 165.22 1444067 164.737 down down correct
STNE.US StoneCo Ltd 20251205 0 15.76 16.1165 14.46 14.68 14476300 14.68 down down correct
STOK.US Stoke Therapeutics Inc 20251205 0 31.13 32.09 30.26 30.87 602800 30.87 down down correct
STRA.US Strategic Education Inc 20251205 0 80.18 80.545 79.415 80.16 146958 80.16 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251205 0 98.25 98.25 97.696 98.19 561500 95.506 down down correct
STRL.US Sterling Construction Company Inc 20251205 0 329.21 330.593 315.75 325.1 1331571 325.1 down down correct
STRO.US Sutro Biopharma Inc 20251205 0 9.2 9.24 8.48 8.66 149346 8.66 down up incorrect
STRR.US Star Equity Holdings Inc 20251205 0 10.18 10.56 10.1 10.56 13800 10.56 up up correct
STRRP.US Star Equity Holdings Inc 20251205 0 9.434 9.54 9.434 9.54 2000 9.3084 up up correct
STRS.US Stratus Properties Inc 20251205 0 21.594 22 21.03 21.03 8776 21.03 down down correct
STRT.US Strattec Security Corporation 20251205 0 79.04 82.26 78.25 78.8 58383 78.8 down down correct
STTK.US Shattuck Labs Inc 20251205 0 2.97 3.12 2.9 3.1 498800 3.1 up up correct
STX.US Seagate Technology Holdings plc 20251205 0 269.81 279.67 269.12 278.79 2863381 278.0605 up up correct
SUNS.US SLR Senior Investment Corp 20251205 0 9.75 9.88 9.645 9.65 94000 9.3543 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251205 0 44.94 45.8775 44.51 45.68 458559 45.68 up up correct
SURG.US SurgePays Inc. Common Stock 20251205 0 1.73 1.85 1.71 1.76 62700 1.76 up up correct
SVA.US Sinovac Biotech Ltd 20251205 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251205 0 1.8 1.85 1.8 1.81 824377 1.8011 up up correct
SVRA.US Savara Inc 20251205 0 6.44 6.575 6.31 6.5 4016550 6.5 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251205 0 0.05 0.05 0.05 0.05 400 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251205 0 2.12 2.24 2.03 2.03 65411 2.03 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251205 0 0.0873 0.0935 0.08 0.0889 21800 0.0889 up up correct
SWBI.US Smith & Wesson Brands Inc 20251205 0 9.39 11 9.39 10.96 3488700 10.8253 up up correct
SWIM.US Latham Group Inc 20251205 0 7.14 7.23 7.04 7.08 412882 7.08 down up incorrect
SWKH.US SWK Holdings Corporation 20251205 0 16.72 17.27 16.72 17.04 3000 17.04 up up correct
SWKS.US Skyworks Solutions Inc 20251205 0 68.95 70.1 68.47 69.32 2415749 68.4967 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251205 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251205 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251205 0 1.42 1.45 1.4003 1.41 136 211.5 down down correct
SY.US So 20251205 0 3.14 3.26 3.08 3.12 559243 3.12 down down correct
SYBT.US Stock Yards Bancorp Inc 20251205 0 66.97 67.62 66.64 67.04 153472 66.7299 up up correct
SYBX.US Synlogic Inc 20251205 0 1.15 1.15 1.01 1.03 66133 1.03 down down correct
SYNA.US Synaptics Incorporated 20251205 0 76.51 78.25 76.25 77.57 526161 77.57 up up correct
SYPR.US Sypris Solutions Inc 20251205 0 2.1 2.11 2.06 2.08 15332 2.08 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251205 0 0.0005 0.0007 0.0005 0.0005 60646 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251205 0 10.27 10.27 10.27 10.27 300 10.27
TACO.US Del Taco Restaurants Inc 20251205 0 10.145 10.145 10.14 10.14 17300 10.14 down down correct
TACT.US TransAct Technologies Incorporated 20251205 0 4.4 4.4999 4.4 4.41 15100 4.41 up up correct
TAIT.US Taitron Components Incorporated 20251205 0 1.04 1.17 1.01 1.1 192836 1.073 up up correct
TAKMX.US TAKMX 20251205 0 8.34 8.34 8.34 8.34 0 8.179
TALK.US Talkspace Inc 20251205 0 3.18 3.18 3.06 3.08 507265 3.08 down down correct
TALKW.US Talkspace Inc 20251205 0 0.0505 0.0505 0.0454 0.0496 8265 0.0496 down down correct
TANH.US Tantech Holdings Ltd 20251205 0 1.1302 1.1302 1.02 1.11 30560 1.11 down down correct
TAOP.US Taoping Inc 20251205 0 2.44 2.77 2.43 2.5 65700 2.5 up down incorrect
TARA.US Protara Therapeutics Inc 20251205 0 5.35 5.705 5.07 5.58 6465027 5.58 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251205 0 81.98 82.23 80.65 81.77 249600 81.77 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251205 0 12.12 12.45 12.0879 12.36 437603 12.36 up up correct
TATT.US TAT Technologies Ltd 20251205 0 40.05 40.15 38.26 39 180300 39 down down correct
TAYD.US Taylor Devices Inc 20251205 0 48.87 48.87 47.53 47.53 3600 47.53 down down correct
TBBK.US The Bancorp Inc 20251205 0 65.23 66.28 65.23 65.99 374035 65.99 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251205 0 3.98 4.0561 3.95 3.95 1191344 3.95 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20251205 0 0.08 0.08 0.08 0.08 811 0.08
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251205 0 19.89 19.93 19.81 19.86 64900 19.5607 down down correct
TBLT.US ToughBuilt Industries Inc 20251205 0 0.0155 0.0155 0.011 0.011 622 0.011 down down correct
TBPH.US Theravance Biopharma Inc 20251205 0 18.73 18.85 18.48 18.55 245160 18.55 down down correct
TC.US TuanChe ADR 20251205 0 17.25 18 17.05 17.85 13400 17.85 up up correct
TCBI.US Texas Capital Bancshares Inc 20251205 0 93.35 94.025 92.85 93.44 413854 93.44 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251205 0 20.95 20.95 20.78 20.78 5400 20.4464 down down correct
TCBK.US TriCo Bancshares 20251205 0 48.11 48.2745 47.73 47.82 109872 47.4631 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251205 0 15.99 16 15.99 15.99 1565 15.99
TCBX.US Third Coast Bancshares Inc. Common Stock 20251205 0 38.71 38.87 38.36 38.73 48804 38.73 up up correct
TCCO.US Technical Communications Corporation 20251205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251205 0 26.99 28.0437 26.925 27.91 303128 27.91 up down incorrect
TCOM.US Trip.com Group Limited 20251205 0 70.99 72.08 70.62 71.75 1236815 71.75 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251205 0 6.13 6.16 6.07 6.1 688420 5.8402 down down correct
TCRX.US Tscan Therapeutics Inc 20251205 0 1.11 1.11 1.05 1.08 978304 1.08 down down correct
TCX.US Tucows Inc 20251205 0 21.86 21.86 20.69 20.79 16512 20.79 down up incorrect
TDAC.US Trident Acquisitions Corp 20251205 0 10.44 10.4599 10.4395 10.4395 462 10.4395 down down correct
TDACU.US Trident Acquisitions Corp 20251205 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251205 0 19.34 19.415 19.25 19.27 31022 18.9105 down down correct
TDUP.US ThredUp Inc 20251205 0 7.97 8.76 7.88 8.72 2871543 8.72 up up correct
TEAM.US Atlassian Corporation Plc 20251205 0 156.1 164.4899 155.79 159.33 4031029 159.33 up up correct
TECH.US Bio 20251205 0 63.5 63.975 61.35 61.68 1764985 61.5971 down down correct
TECTP.US Tectonic Financial Inc 20251205 0 11.03 11.062 10.98 11 3200 10.7027 down down correct
TELA.US TELA Bio Inc 20251205 0 1.14 1.191 1.13 1.15 148894 1.15 up up correct
TENB.US Tenable Holdings Inc 20251205 0 26.62 27.04 26.1075 26.4 1914497 26.4 down down correct
TENX.US Tenax Therapeutics Inc 20251205 0 9.45 9.91 9.44 9.65 169573 9.65 up down incorrect
TER.US Teradyne Inc 20251205 0 200 203.12 199.04 200.77 2656000 200.6861 up up correct
TERN.US Terns Pharmaceuticals Inc 20251205 0 27.73 30.25 27.42 29.36 6237896 29.36 up up correct
TFC.US PR 20251205 0 18.84 18.99 18.84 18.95 361251 18.661 up up correct
TFSL.US TFS Financial Corporation 20251205 0 14.08 14.215 14.055 14.11 529562 14.11 up up correct
TGLS.US Tecnoglass Inc 20251205 0 51.01 51.71 50.45 51.33 367300 51.1806 up up correct
TGTX.US TG Therapeutics Inc 20251205 0 31.41 31.58 30.73 30.76 1132935 30.76 down down correct
TH.US Target Hospitality Corp 20251205 0 8.11 8.35 7.925 8.24 564660 8.24 up down incorrect
THFF.US First Financial Corporation 20251205 0 60.83 61.44 60.3 60.42 35437 59.86 down down correct
THRM.US Gentherm Incorporated 20251205 0 37.23 37.385 36.22 36.46 162753 36.46 down up incorrect
THRY.US Thryv Holdings Inc 20251205 0 5.75 6.19 5.735 5.91 825278 5.91 up up correct
TIGO.US Millicom International Cellular S.A 20251205 0 52.21 52.5 49.99 50.2 781700 49.4642 down down correct
TIGR.US UP Fintech Holding Limited 20251205 0 9.18 9.47 8.93 9.24 5168789 9.24 up up correct
TIL.US Instil Bio Inc 20251205 0 11.34 11.435 10.76 10.92 50582 10.92 down down correct
TILE.US Interface Inc 20251205 0 27.88 27.88 27.09 27.32 349344 27.32 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251205 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251205 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251205 0 18.34 18.42 17.95 18.09 160840 18.09 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251205 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251205 0 0.7996 0.8651 0.7689 0.7689 58395 0.7689 down down correct
TITN.US Titan Machinery Inc 20251205 0 16.14 16.17 15.69 15.94 161880 15.94 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251205 0 2.04 2.05 1.959 2 10100 2 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251205 0 4.8 4.81 4.53 4.8 166461 4.8
TLF.US Tandy Leather Factory Inc 20251205 0 2.65 2.7199 2.65 2.67 7804 1.5418 up up correct
TLIS.US Talis Biomedical Corporation 20251205 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251205 0 7.25 7.48 7.06 7.35 8205401 7.35 up up correct
TLS.US Telos Corporation 20251205 0 5.55 5.63 5.385 5.44 643512 5.44 down down correct
TLSA.US Tiziana Life Sciences PLC 20251205 0 1.74 1.78 1.69 1.74 158100 1.74
TMC.US TMC the metals company Inc 20251205 0 7.74 7.89 7.57 7.59 6135868 7.59 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251205 0 2.75 2.78 2.63 2.74 613791 2.74 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251205 0 1.75 1.798 1.57 1.57 232100 1.57 down up incorrect
TMDX.US TransMedics Group Inc 20251205 0 139.7 141.9 136.25 136.51 462600 136.51 down down correct
TMUS.US T 20251205 0 208.06 211.63 207.67 209.63 3461500 208.6268 up up correct
TNDM.US Tandem Diabetes Care Inc 20251205 0 20.74 21.36 20.51 20.92 1405601 20.92 up up correct
TNGX.US Bctg Acquisition Corp 20251205 0 9.86 9.99 9.55 9.63 1690101 9.63 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251205 0 19.3 20.24 19.21 19.64 593300 19.64 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251205 0 1.4 1.42 1.36 1.41 1533062 1.41 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251205 0 3.21 3.25 2.99 3.03 1729624 3.03 down down correct
TOIIW.US The Oncology Institute Inc 20251205 0 0.1301 0.1531 0.1301 0.1392 1544 0.1392 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251205 0 0.8 0.8 0.798 0.798 1199 0.798 down down correct
TOPS.US Top Ships Inc 20251205 0 5.92 6 5.91 6 6300 6 up up correct
TOUR.US Tuniu Corporation 20251205 0 0.8 0.8 0.722 0.7421 3330727 0.7421 down down correct
TOWN.US TowneBank 20251205 0 34.27 34.43 33.95 34.03 277751 33.7599 down down correct
TPST.US Tempest Therapeutics Inc 20251205 0 3.42 3.499 3.11 3.12 158647 3.12 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251205 0 10.2 10.4 10.15 10.32 102417 10.32 up up correct
TREE.US LendingTree Inc 20251205 0 57.13 58.55 55.43 55.515 142903 55.515 down down correct
TRIB.US Trinity Biotech plc 20251205 0 0.99 0.99 0.95 0.96 69800 0.96 down up incorrect
TRIL.US Trillium Therapeutics Inc 20251205 0 20.62 20.62 20.55 20.573 500 20.573 down up incorrect
TRIN.US Trinity Capital Inc 20251205 0 14.85 14.955 14.8007 14.92 628319 14.1075 up down incorrect
TRIP.US TripAdvisor Inc 20251205 0 14.99 15.43 14.98 15.32 1404395 15.32 up up correct
TRMB.US Trimble Inc 20251205 0 83.82 84.42 82.88 83.52 1204224 83.52 down down correct
TRMD.US TORM plc 20251205 0 21.26 21.507 21.23 21.24 309785 21.24 down down correct
TRMK.US Trustmark Corporation 20251205 0 39.52 39.69 38.99 39.23 261449 39.0096 down down correct
TRNS.US Transcat Inc 20251205 0 53.66 55.43 53.145 53.84 141357 53.84 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251205 0 2.01 2.01 1.85 1.86 774400 1.86 down down correct
TROO.US TROOPS Inc 20251205 0 1.37 1.45 1.37 1.45 5800 1.45 up up correct
TROW.US T. Rowe Price Group Inc 20251205 0 105.65 107.1 105.24 106.58 1528760 105.2897 up up correct
TRS.US TriMas Corporation 20251205 0 32.72 33.74 32.55 33.48 989300 33.4448 up down incorrect
TRST.US TrustCo Bank Corp NY 20251205 0 43.1 43.52 42.39 42.56 93827 42.1929 down up incorrect
TRTN.US PE 20251205 0 19.44 19.58 19.44 19.58 1592 19.2206 up up correct
TRUE.US TrueCar Inc 20251205 0 2.18 2.2 2.095 2.16 805199 2.16 down down correct
TRUP.US Trupanion Inc 20251205 0 36.73 37.53 36.29 36.93 529965 36.93 up up correct
TRVG.US trivago N.V 20251205 0 3.1553 3.1768 3.11 3.11 10852 3.11 down down correct
TRVI.US Trevi Therapeutics Inc 20251205 0 13.55 13.74 13.25 13.47 2645484 13.47 down down correct
TRVN.US Trevena Inc 20251205 0 0.012 0.012 0.012 0.012 1500 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251205 0 28 28.62 27.51 28.34 46241 28.34 up up correct
TSBK.US Timberland Bancorp Inc 20251205 0 34.78 34.835 34.4 34.63 16300 34.3747 down down correct
TSCO.US Tractor Supply Company 20251205 0 54.45 54.6 53.96 54.08 3634900 53.8392 down down correct
TSEM.US Tower Semiconductor Ltd 20251205 0 116.78 117.81 111.52 114.01 1399638 114.01 down down correct
TSHA.US Taysha Gene Therapies Inc 20251205 0 5.125 5.24 5.005 5.05 3004100 5.05 down down correct
TSIFX.US TSIFX 20251205 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251205 0 453.03 458.87 451.66 455 56427500 455 up up correct
TTD.US The Trade Desk Inc 20251205 0 39.64 41.005 39.57 40.05 11322770 40.05 up up correct
TTEC.US TTEC Holdings Inc 20251205 0 3.76 3.7899 3.55 3.58 172925 3.58 down down correct
TTEK.US Tetra Tech Inc 20251205 0 35.2 35.3 34.09 34.14 3098500 34.0851 down down correct
TTGT.US TechTarget Inc 20251205 0 5.39 5.58 5.26 5.39 253000 5.39
TTMI.US TTM Technologies Inc 20251205 0 72.8 75 72.76 73.74 2534154 73.74 up up correct
TTOO.US T2 Biosystems Inc 20251205 0 0.012 0.013 0.011 0.011 3200 0.011 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251205 0 6.54 6.54 6.51 6.52 181387 6.52 down down correct
TTWO.US Take 20251205 0 247.7 251.34 246.835 247.88 1362734 247.88 up up correct
TUSK.US Mammoth Energy Services Inc 20251205 0 2.17 2.17 1.96 2.02 270597 2.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251205 0 10.81 10.81 10.81 10.81 0 10.81
TVACW.US Thayer Ventures Acquisition Corporation 20251205 0 0.9943 0.9943 0.8902 0.8929 121550 0.8929 down down correct
TVTX.US Travere Therapeutics Inc 20251205 0 35.32 35.59 34.52 35 1573800 35 down down correct
TW.US Tradeweb Markets Inc 20251205 0 107.33 107.9 106.56 107.77 757100 107.6476 up down incorrect
TWIN.US Twin Disc Incorporated 20251205 0 16.08 16.27 15.69 15.77 32326 15.7351 down down correct
TWST.US Twist Bioscience Corporation 20251205 0 32.63 32.8 31.845 32.3 1007547 32.3 down down correct
TXG.US 10x Genomics Inc 20251205 0 18.02 18.2 17.39 17.77 1913600 17.77 down down correct
TXMD.US TherapeuticsMD Inc 20251205 0 1.6 1.74 1.46 1.74 146500 1.74 up up correct
TXN.US Texas Instruments Incorporated 20251205 0 180.87 184.76 180.63 182.54 6584600 181.3562 up up correct
TXRH.US Texas Roadhouse Inc 20251205 0 167.39 168.67 165.75 166.27 867218 166.27 down down correct
TYRA.US Tyra Biosciences Inc 20251205 0 22.31 22.74 21.43 21.5 629373 21.5 down down correct
TZOO.US Travelzoo 20251205 0 6.9 7.1032 6.84 6.86 91019 6.86 down down correct
UAL.US United Airlines Holdings Inc 20251205 0 104.35 105.63 103.04 104.95 6375300 104.95 up down incorrect
UBCP.US United Bancorp Inc 20251205 0 13.49 13.49 13.3072 13.4 4782 13.2174 down up incorrect
UBFO.US United Security Bancshares 20251205 0 10.1 10.1 9.96 9.96 21482 9.8431 down down correct
UBSI.US United Bankshares Inc 20251205 0 38.09 38.2 37.92 38.02 544930 37.6545 down up incorrect
UCL.US uCloudlink Group Inc 20251205 0 2.01 2.02 1.95 1.9792 2225 1.9792 down down correct
UCTT.US Ultra Clean Holdings Inc 20251205 0 26.44 26.97 26.04 26.24 530977 26.24 down down correct
UDMY.US Udemy Inc. Common Stock 20251205 0 5.22 5.29 5.16 5.24 1452183 5.24 up up correct
UEIC.US Universal Electronics Inc 20251205 0 3.32 3.32 3.16 3.24 52419 3.24 down down correct
UFCS.US United Fire Group Inc 20251205 0 35.82 35.82 34.74 34.92 116245 34.7364 down down correct
UFPI.US UFP Industries Inc 20251205 0 90.33 91.56 90.09 90.7 310600 90.3827 up up correct
UFPT.US UFP Technologies Inc 20251205 0 216.46 219.95 213.18 217.14 134304 217.14 up down incorrect
UG.US United 20251205 0 5.9 6.0926 5.9 6.02 10596 5.8095 up down incorrect
UGRO.US urban 20251205 0 0.249 0.255 0.225 0.225 19768 5.625 down up incorrect
UHAL.US AMERCO 20251205 0 52.88 53.55 52.44 52.46 204100 52.46 down up incorrect
UK.US Ucommune International Ltd 20251205 0 0.99 0.99 0.9274 0.99 31302 0.99
ULBI.US Ultralife Corporation 20251205 0 5.55 5.69 5.55 5.65 9555 5.65 up down incorrect
ULCC.US Frontier Group Holdings Inc 20251205 0 4.95 5.2 4.95 5.17 4129174 5.17 up down incorrect
ULH.US Universal Logistics Holdings Inc 20251205 0 16.53 17.0139 15.85 15.92 59653 15.92 down down correct
ULTA.US Ulta Beauty Inc 20251205 0 578.95 611.9 575 601.5 3395600 601.5 up up correct
UMBF.US UMB Financial Corporation 20251205 0 115.15 115.395 114.3 114.94 367343 114.5063 down down correct
UNB.US Union Bankshares Inc 20251205 0 23.05 23.05 22.67 23.01 4700 22.6784 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251205 0 6.57 6.6 6.205 6.23 436300 6.23 down down correct
UNIT.US Uniti Group Inc 20251205 0 6.57 6.61 6.36 6.39 1611784 6.39 down down correct
UNTY.US Unity Bancorp Inc 20251205 0 51.66 52.29 50 52.01 37286 51.8504 up up correct
UONE.US Urban One Inc 20251205 0 1.22 1.24 1.18 1.18 1090 11.8 down down correct
UONEK.US Urban One Inc 20251205 0 0.901 0.901 0.82 0.8486 1155 8.486 down down correct
UPC.US Universe Pharmaceuticals INC 20251205 0 4.06 4.2 3.76 4.18 55433 4.18 up up correct
UPLD.US Upland Software Inc 20251205 0 1.72 1.7498 1.65 1.66 219408 1.66 down down correct
UPST.US Upstart Holdings Inc 20251205 0 46.39 47.75 45.94 46.75 3275800 46.75 up up correct
UPWK.US Upwork Inc 20251205 0 19.61 20.105 19.34 20.08 2792275 20.08 up up correct
URBN.US Urban Outfitters Inc 20251205 0 75.55 77.54 75.07 75.69 1584700 75.69 up up correct
URGN.US UroGen Pharma Ltd 20251205 0 23.77 24.65 22.51 22.98 847655 22.98 down down correct
UROY.US Uranium Royalty Corp 20251205 0 4.07 4.07 3.89 3.91 1616755 3.91 down down correct
USAU.US U.S. Gold Corp 20251205 0 17.25 17.44 16.45 16.67 173600 16.67 down down correct
USCB.US US Century Bank 20251205 0 18.36 18.4 18.12 18.22 20324 18.1046 down down correct
USEG.US U.S. Energy Corp 20251205 0 1.03 1.07 1.01 1.06 494995 1.06 up up correct
USIO.US Usio Inc 20251205 0 1.41 1.4265 1.4 1.41 44928 1.41
USLM.US United States Lime & Minerals Inc 20251205 0 121.06 122.68 120.27 121.45 60200 121.3822 up up correct
USQIX.US USQ Core Real Estate Fund 20251205 0 21.67 21.67 21.67 21.67 0 21.1108
USQSX.US USQ Core Real Estate Fund 20251205 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251205 0 484.65 489.94 481.61 489.31 303006 489.31 up up correct
UTMD.US Utah Medical Products Inc 20251205 0 56.1 56.8041 56 56.01 17753 55.708 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251205 0 0.001 0.001 0.001 0.001 1371 0.001
UTSI.US UTStarcom Holdings Corp 20251205 0 2.43 2.55 2.43 2.45 2400 2.45 up up correct
UVSP.US Univest Financial Corporation 20251205 0 33.31 33.47 33.11 33.46 120842 33.249 up up correct
UXIN.US Uxin Limited 20251205 0 3.05 3.05 2.75 2.855 166320 2.855 down down correct
VABK.US Virginia National Bankshares Corporation 20251205 0 40.7 40.7 40.7 40.7 2149 40.3389
VALN.US Valneva SE 20251205 0 9.07 9.07 8.9 8.9 8134 8.9 down down correct
VALU.US Value Line Inc 20251205 0 37.3643 37.5 37.3643 37.5 1624 37.1813 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251205 0 0.0001 0.01 0.0001 0.0002 17380 0.0002 up up correct
VBNK.US VersaBank Common Shares 20251205 0 12.44 12.5431 12.32 12.35 26794 12.3349 down down correct
VC.US Visteon Corporation 20251205 0 100.57 101.75 99.47 99.48 268600 99.0901 down down correct
VCEL.US Vericel Corporation 20251205 0 36.75 37 35.85 36.23 351329 36.23 down down correct
VCNX.US Vaccinex Inc 20251205 0 0.7 0.7 0.7 0.7 24 0.7
VCRRX.US Versus Capital Real Assets Fund LLC 20251205 0 28.69 28.69 28.69 28.69 0 28.0522
VCTR.US Victory Capital Holdings Inc 20251205 0 63.06 64.01 62.78 63.65 386259 63.1557 up up correct
VCYT.US Veracyte Inc 20251205 0 47.38 47.45 44.14 44.61 1073639 44.61 down up incorrect
VECO.US Veeco Instruments Inc 20251205 0 31.57 32.5 31.57 32.05 517610 32.05 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251205 0 2.3 2.38 2.215 2.36 272500 2.36 up down incorrect
VELO.US Velocity Acquisition Corp 20251205 0 6.23 6.38 5.5 5.57 437100 5.57 down down correct
VEON.US VEON Ltd 20251205 0 49.8 50.61 49.8 50.34 65700 50.34 up up correct
VERA.US Vera Therapeutics Inc 20251205 0 43.53 46.175 43.345 44.9 2548533 44.9 up up correct
VERB.US Verb Technology Company Inc 20251205 0 3.56 3.56 3.01 3.06 459099 3.06 down down correct
VERI.US Veritone Inc 20251205 0 5.48 5.48 5.1803 5.21 3101157 5.21 down down correct
VERO.US Venus Concept Inc 20251205 0 1.98 1.98 1.88 1.93 11500 1.93 down down correct
VERU.US Veru Inc 20251205 0 2.45 2.5399 2.4 2.49 91901 2.49 up up correct
VERX.US Vertex Inc 20251205 0 19.4 20.125 19.32 19.68 1379200 19.68 up up correct
VFF.US Village Farms International Inc 20251205 0 3.6 3.61 3.285 3.35 2526863 3.35 down down correct
VFLEX.US VFLEX 20251205 0 27.47 27.47 27.47 27.47 0 27.1509
VG.US Vonage Holdings Corp 20251205 0 7 7.26 6.8 6.82 10293100 6.8011 down down correct
VIA.US Via Renewables Inc 20251205 0 33.15 34.085 31.725 32.29 454900 32.29 down down correct
VIASP.US Via Renewables Inc 20251205 0 25.48 25.49 25.48 25.49 1100 24.8286 up up correct
VIAV.US Viavi Solutions Inc 20251205 0 17.48 18.55 17.39 18.32 6065605 18.32 up up correct
VICR.US Vicor Corporation 20251205 0 94.87 97.8288 92.49 96.83 245391 96.83 up up correct
VINC.US Vincerx Pharma Inc 20251205 0 0.012 0.012 0.012 0.012 1000 0.012
VINP.US Vinci Partners Investments Ltd 20251205 0 12.39 12.46 12.04 12.14 95537 12.14 down down correct
VIOT.US Viomi Technology Co. Ltd 20251205 0 2.54 2.55 2.43 2.43 46863 2.43 down down correct
VIR.US Vir Biotechnology Inc 20251205 0 6.795 6.83 6.21 6.5 1870764 6.5 down down correct
VIRC.US Virco Mfg. Corporation 20251205 0 7.39 7.44 7.2628 7.36 34742 7.3325 down down correct
VIRT.US Virtu Financial Inc 20251205 0 35.53 35.53 35.21 35.38 635512 35.1766 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251205 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251205 0 1.74 1.75 1.74 1.75 1700 1.75 up down incorrect
VITL.US Vital Farms Inc 20251205 0 32.21 33.08 31.48 31.73 5184600 31.73 down down correct
VIVE.US Viveve Medical Inc 20251205 0 0.0001 0.0009 0.0001 0.0009 2703 0.0009 up up correct
VKTX.US Viking Therapeutics Inc 20251205 0 38.34 39.48 38.05 38.55 2745931 38.55 up up correct
VLGEA.US Village Super Market Inc 20251205 0 34.92 35.16 34.45 34.54 41528 34.298 down down correct
VLN.US WT 20251205 0 0.0601 0.0601 0.06 0.06 5657 0.06 down down correct
VLY.US Valley National Bancorp 20251205 0 11.45 11.6 11.45 11.55 4472700 11.4434 up up correct
VLYPO.US Valley National Bancorp 20251205 0 25.34 25.404 25.2401 25.404 2031 24.9066 up up correct
VLYPP.US Valley National Bancorp 20251205 0 25.36 25.45 25.36 25.45 3765 24.9358 up up correct
VMAR.US Vision Marine Technologies Inc 20251205 0 0.94 0.945 0.805 0.812 13248 32.48 down up incorrect
VMD.US Viemed Healthcare Inc 20251205 0 6.75 6.8 6.686 6.77 109700 6.77 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20251205 0 5.4 5.79 5.315 5.39 1812408 5.39 down up incorrect
VNET.US 21Vianet Group Inc 20251205 0 8.95 8.99 8.88 8.94 1510000 8.94 down up incorrect
VNO.US PO 20251205 0 14.77 14.94 14.77 14.88 16151 14.6 up up correct
VNOM.US Viper Energy Partners LP 20251205 0 40.06 41.62 40.05 40.65 2691948 40.1766 up up correct
VOD.US Vodafone Group Plc 20251205 0 12.49 12.51 12.43 12.47 4991100 12.47 down down correct
VOR.US Vor Biopharma Inc 20251205 0 8.43 8.43 7.91 8.18 245900 8.18 down up incorrect
VRA.US Vera Bradley Inc 20251205 0 2.36 2.4 2.18 2.2 886332 2.2 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251205 0 1.09 1.13 1.055 1.06 97000 1.06 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251205 0 8.4 9.78 7.8 8.81 318024 8.81 up up correct
VRDN.US Viridian Therapeutics Inc 20251205 0 32.44 32.97 31.95 32.02 673781 32.02 down down correct
VREX.US Varex Imaging Corporation 20251205 0 11.57 11.87 11.52 11.58 227249 11.58 up up correct
VRM.US Vroom Inc 20251205 0 20.01 20.11 20.01 20.11 1500 20.11 up up correct
VRME.US VerifyMe Inc 20251205 0 0.726 0.8098 0.6702 0.7396 2881700 0.7396 up up correct
VRNS.US Varonis Systems Inc 20251205 0 31.11 31.3 30.02 30.2 3156400 30.2 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251205 0 0.021 0.021 0.021 0.021 500 0.021
VRRM.US Verra Mobility Corporation 20251205 0 21.4 21.7 21.28 21.38 1820400 21.38 down down correct
VRSK.US Verisk Analytics Inc 20251205 0 221.73 223.2 220.38 221.24 1194752 220.7815 down down correct
VRSN.US VeriSign Inc 20251205 0 248.73 250.88 247.7 249.54 513915 248.6151 up up correct
VRTS.US Virtus Investment Partners Inc 20251205 0 159.2 163.05 159.06 161.79 61070 159.4496 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251205 0 457.78 462 454.455 455.48 911424 455.48 down down correct
VS.US Versus Systems Inc 20251205 0 1.34 1.37 1.29 1.31 33500 1.31 down down correct
VSAT.US Viasat Inc 20251205 0 35.14 35.59 34.78 34.96 961900 34.96 down down correct
VSEC.US VSE Corporation 20251205 0 171.84 172.26 168.25 169.41 176739 169.3289 down down correct
VSSYW.US Versus Systems Inc 20251205 0 0.032 0.032 0.032 0.032 0 0.032
VSTA.US Vasta Platform Limited 20251205 0 4.95 4.95 4.92 4.92 23686 4.92 down down correct
VSTM.US Verastem Inc 20251205 0 10.61 10.7 10.32 10.36 851600 10.36 down down correct
VTGN.US VistaGen Therapeutics Inc 20251205 0 4.4 4.42 4.02 4.33 1006300 4.33 down down correct
VTRS.US Viatris Inc 20251205 0 10.8 11.02 10.8 10.93 5855800 10.93 up up correct
VTSI.US VirTra Inc 20251205 0 4.99 5 4.87 5 60975 5 up up correct
VTVT.US vTv Therapeutics Inc 20251205 0 27.79 28 27.35 27.35 8100 27.35 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251205 0 8.03 9 7.84 8.72 3039998 8.72 up up correct
VUZI.US Vuzix Corporation 20251205 0 2.75 2.8 2.72 2.77 922109 2.77 up up correct
VVOS.US Vivos Therapeutics Inc 20251205 0 2.16 2.16 2.04 2.07 70200 2.07 down down correct
VVPR.US VivoPower International PLC 20251205 0 2.64 2.65 2.48 2.5 170900 2.5 down down correct
VXRT.US Vaxart Inc 20251205 0 0.37 0.37 0.36 0.36 194700 0.36 down up incorrect
VYGR.US Voyager Therapeutics Inc 20251205 0 4.35 4.4 4.23 4.28 410100 4.28 down down correct
VYNE.US VYNE Therapeutics Inc 20251205 0 0.383 0.389 0.366 0.37 379000 0.37 down down correct
WABC.US Westamerica Bancorporation 20251205 0 47.9 48.08 47.55 47.59 90729 47.1572 down down correct
WAFD.US Washington Federal Inc 20251205 0 32.15 32.34 31.96 32.14 397757 31.8746 down down correct
WAFDP.US Washington Federal Inc 20251205 0 16.86 16.94 16.778 16.93 27800 16.631 up up correct
WAFU.US Wah Fu Education Group Limited 20251205 0 1.6 1.64 1.6 1.63 2800 1.63 up up correct
WAL.US PA 20251205 0 22.41 22.53 22.33 22.53 8950 22.2682 up up correct
WALD.US Waldencast Acquisition Corp 20251205 0 2.37 2.435 2.27 2.33 103300 2.33 down down correct
WALDW.US Waldencast Acquisition Corp 20251205 0 0.034 0.05 0.03 0.05 7600 0.05 up up correct
WASH.US Washington Trust Bancorp Inc 20251205 0 29.27 29.45 29.054 29.09 80052 28.5387 down down correct
WATT.US Energous Corporation 20251205 0 6.51 6.774 6.26 6.26 22300 6.26 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251205 0 6.76 6.842 6.652 6.652 19400 6.652 down down correct
WB.US Weibo Corporation 20251205 0 10.43 10.48 10.37 10.42 1106200 10.42 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251205 0 34.96 35.46 34.85 35.19 105300 35.19 up down incorrect
WDAY.US Workday Inc 20251205 0 216.62 221.84 216.05 219.96 2367100 219.96 up up correct
WDC.US Western Digital Corporation 20251205 0 162 169.47 162 168.89 5815300 168.8092 up down incorrect
WDFC.US WD 20251205 0 194.41 194.41 189.5 190.73 91400 189.7847 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251205 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251205 0 8.55 8.65 8.43 8.44 6147700 8.2857 down down correct
WERN.US Werner Enterprises Inc 20251205 0 28.68 29.6 28.68 29.57 900744 29.4348 up up correct
WEYS.US Weyco Group Inc 20251205 0 30.83 31.31 30.2 30.84 11700 30.84 up down incorrect
WFC.US PD 20251205 0 17.07 17.14 17.01 17.02 121500 16.7705 down down correct
WFCF.US Where Food Comes From Inc 20251205 0 12.75 12.75 12.75 12.75 500 12.75
WFCPX.US Wells Fargo & Co Non 20251205 0 17.15 17.15 17.15 17.15 0 16.925
WFRD.US Weatherford International plc Ordinary Shares 20251205 0 77.25 78 76.3 76.43 551500 76.2218 down down correct
WHF.US WhiteHorse Finance Inc 20251205 0 7.56 7.75 7.56 7.68 320385 7.413 up up correct
WHLM.US Wilhelmina International Inc 20251205 0 3.15 3.2 3.15 3.15 1000 3.15
WHLR.US Wheeler Real Estate Investment Trust Inc 20251205 0 5.66 6.85 5.02 6.41 29481767 19.23 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251205 0 36.44 42 35.88 42 23500 42 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251205 0 93.88 93.88 93.88 93.88 0 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251205 0 4.08 4.5 3.98 4.49 15100 4.49 up up correct
WILC.US G. Willi 20251205 0 25.53 25.75 25.53 25.75 3500 25.75 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251205 0 3.18 3.22 3.045 3.13 99900 3.13 down down correct
WINA.US Winmark Corporation 20251205 0 426.76 437.1 423.3 426.12 70827 425.175 down down correct
WING.US Wingstop Inc 20251205 0 263.07 263.74 254.8 257.56 907400 257.2331 down down correct
WINT.US Windtree Therapeutics Inc 20251205 0 0.06 0.06 0.06 0.06 76400 0.06
WINV.US WinVest Acquisition Corp. Common Stock 20251205 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251205 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251205 0 103.1 105 99.87 100.22 875100 100.22 down up incorrect
WKEY.US WISeKey International Holding AG 20251205 0 9.85 10.003 8.91 9.06 383585 9.06 down up incorrect
WKHS.US Workhorse Group Inc 20251205 0 0.844 0.847 0.77 0.781 143200 9.372 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20251205 0 3 3.13 2.94 3.01 209400 3.01 up down incorrect
WLDN.US Willdan Group Inc 20251205 0 105 105.25 101.79 104.3 126200 104.3 down down correct
WLFC.US Willis Lease Finance Corporation 20251205 0 127.84 131.24 127.84 131.03 50769 130.7717 up up correct
WMG.US Warner Music Group Corp 20251205 0 28.3 28.86 28.12 28.605 3966036 28.4208 up up correct
WNEB.US Western New England Bancorp Inc 20251205 0 12.8 12.81 12.63 12.65 27276 12.5867 down down correct
WNW.US Wunong Net Technology Company Limited 20251205 0 1.46 1.62 1.46 1.57 86161 1.57 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251205 0 3.1 3.1 3 3.01 1218000 3.01 down down correct
WORX.US SCWorx Corp 20251205 0 0.242 0.245 0.238 0.238 840600 0.238 down down correct
WPRT.US Westport Fuel Systems Inc 20251205 0 1.73 1.77 1.67 1.67 67000 1.67 down down correct
WRAP.US Wrap Technologies Inc 20251205 0 2.75 2.9 2.66 2.79 1002500 2.79 up up correct
WRLD.US World Acceptance Corporation 20251205 0 153.58 155.51 142.65 143.73 94400 143.73 down down correct
WSBC.US WesBanco Inc 20251205 0 32.8 33.05 32.525 32.68 503441 32.3215 down down correct
WSBF.US Waterstone Financial Inc 20251205 0 16.21 16.23 16.01 16.04 29500 15.8957 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251205 0 21.07 21.086 20.59 20.61 2478300 20.5411 down up incorrect
WSFS.US WSFS Financial Corporation 20251205 0 55.84 56.4125 55.49 55.83 282934 55.6873 down up incorrect
WTBA.US West Bancorporation Inc 20251205 0 22.375 22.403 22.11 22.18 22698 21.9674 down down correct
WTER.US The Alkaline Water Company Inc 20251205 0 0.0101 0.0101 0.0092 0.01 17324 0.1 down up incorrect
WTFC.US Wintrust Financial Corporation 20251205 0 136.61 138.235 135.46 137.52 415878 137.0407 up down incorrect
WTW.US Weight Watchers International Inc 20251205 0 319.66 321.57 317.88 320.7 596003 319.8155 up up correct
WVE.US Wave Life Sciences Ltd 20251205 0 7.66 7.705 7.39 7.49 2550599 7.49 down down correct
WVFC.US WVS Financial Corp 20251205 0 12.52 12.541 12.52 12.52 1343 12.4371
WVVI.US Willamette Valley Vineyards Inc 20251205 0 2.93 3 2.81 2.85 14800 2.85 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251205 0 3.22 3.414 3.21 3.248 9600 3.248 up up correct
WW.US WW International Inc 20251205 0 25.9 25.9 23.75 24.11 293500 24.11 down down correct
WWD.US Woodward Inc 20251205 0 303.65 304.69 301.17 303.45 473379 303.2025 down down correct
WYNN.US Wynn Resorts Limited 20251205 0 125.8 126.9 124.81 125.51 856000 125.2368 down down correct
XAIR.US Beyond Air Inc 20251205 0 1.3 1.31 1.13 1.15 147919 1.15 down down correct
XBIO.US Xenetic Biosciences Inc 20251205 0 2.55 2.6099 2.47 2.53 22095 2.53 down down correct
XBIT.US XBiotech Inc 20251205 0 2.52 2.68 2.41 2.48 87170 2.48 down down correct
XCAPX.US ACAP Strategic Fund 20251205 0 29.37 29.37 29.37 29.37 0 29.37
XCUR.US Exicure Inc 20251205 0 6.95 6.99 4.63 4.9 170600 4.9 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251205 0 22.34 22.34 22.34 22.34 0 22.34
XEL.US Xcel Energy Inc 20251205 0 77.72 77.945 76.98 77.18 3563149 76.5889 down down correct
XELA.US Exela Technologies Inc 20251205 0 0.06 0.06 0.002 0.06 6300 0.06
XELB.US Xcel Brands Inc 20251205 0 0.9429 0.99 0.91 0.9687 27328 0.9687 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251205 0 44.99 45.32 44.57 45.01 518900 45.01 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251205 0 6.75 6.8 6.47 6.51 2036700 6.51 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251205 0 3.94 4.07 3.755 3.98 883700 3.98 up up correct
XGN.US Exagen Inc 20251205 0 7.5 7.58 7.18 7.2 149800 7.2 down down correct
XILSX.US Pioneer ILS Interval Fund 20251205 0 9.44 9.44 9.44 9.44 0 9.44
XLO.US Xilio Therapeutics Inc. Common Stock 20251205 0 0.729 0.737 0.69 0.73 1190500 0.73 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251205 0 58.29 61.27 57.87 59.79 662700 59.79 up up correct
XNCR.US Xencor Inc 20251205 0 18.4 18.69 17.275 17.3 552847 17.3 down down correct
XNET.US Xunlei Limited 20251205 0 7.09 7.24 7.06 7.17 110900 7.17 up up correct
XOMA.US XOMA Corporation 20251205 0 30.38 31.16 29.6 29.91 44500 29.91 down down correct
XOMAO.US XOMA Corporation 20251205 0 25.25 25.45 25.25 25.44 46600 24.9186 up up correct
XOMAP.US XOMA Corporation 20251205 0 26.56 26.91 26.16 26.5 2400 25.9684 down down correct
XONE.US The ExOne Company 20251205 0 49.53 49.53 49.52 49.53 77100 49.0686
XOS.US Xos Inc 20251205 0 2.36 2.55 2.21 2.25 346557 2.25 down down correct
XOSWW.US Xos Equity Warrants 20251205 0 0.0078 0.0078 0.0045 0.0071 139175 0.0071 down down correct
XP.US XP Inc 20251205 0 19.85 20.01 17.66 17.88 18729700 17.7018 down down correct
XPEL.US XPEL Inc 20251205 0 49.28 50 49.083 49.18 175700 49.18 down down correct
XPER.US Xperi Holding Corporation 20251205 0 5.83 6.03 5.81 6.02 513600 6.02 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251205 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251205 0 11.31 11.435 11.22 11.25 2736921 11.0896 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251205 0 0.6416 0.6707 0.6236 0.6309 58271 0.6309 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251205 0 2.81 2.87 2.68 2.69 3464100 2.6629 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251205 0 9.46 9.46 9.46 9.46 0 9.2681
XSICX.US Voya Senior Income Fund Class 20251205 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251205 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251205 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251205 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251205 0 0.8733 0.8733 0.8213 0.85 8154 0.85 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251205 0 1.05 1.093 1.03 1.06 8047 15.9 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251205 0 0.075 0.08 0.067 0.079 51346400 0.079 up up correct
YI.US 111 Inc 20251205 0 3.77 3.77 3.75 3.76 3100 3.76 down down correct
YJ.US Yunji Inc 20251205 0 1.52 1.555 1.52 1.555 3000 1.555 up up correct
YORW.US The York Water Company 20251205 0 32.47 33.47 32.325 33.135 140777 32.6736 up up correct
YQ.US 17 Education & Technology Group Inc 20251205 0 4.6 5.01 4.6 5.01 12700 5.01 up up correct
YTRA.US Yatra Online Inc 20251205 0 1.69 1.725 1.65 1.7 202700 1.7 up up correct
Z.US Zillow Group Inc 20251205 0 75.38 75.86 73.56 74.04 1847400 74.04 down down correct
ZBRA.US Zebra Technologies Corporation 20251205 0 261.39 267.82 261.39 264.81 525100 264.81 up down incorrect
ZCMD.US Zhongchao Inc 20251205 0 0.57 0.659 0.56 0.659 2525 5.272 up down incorrect
ZD.US Ziff Davis Inc. 20251205 0 35.29 36.2 35.02 35.22 554700 35.22 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251205 0 1.17 1.23 1.16 1.22 20100 1.22 up down incorrect
ZEUS.US Olympic Steel Inc 20251205 0 40.78 40.91 40.09 40.45 111734 40.45 down down correct
ZG.US Zillow Group Inc 20251205 0 73.37 73.7 71.41 71.89 402100 71.89 down down correct
ZION.US Zions Bancorporation National Association 20251205 0 55.4 56.06 55.3 55.45 1422827 55.0534 up up correct
ZIONP.US Zions Bancorporation National Association 20251205 0 21.0278 21.49 20.88 21.18 3766 20.8716 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251205 0 9.9 10 9.9 10 1400 10 up up correct
ZKIN.US ZK International Group Co. Ltd 20251205 0 2.02 2.11 2.02 2.09 12400 2.09 up up correct
ZLAB.US Zai Lab Limited 20251205 0 20.15 20.22 19.4 19.5 1019400 19.5 down down correct
ZM.US Zoom Video Communications Inc 20251205 0 86.68 88.505 86.56 87.65 2254900 87.65 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251205 0 1.41 1.419 1.39 1.39 393400 1.39 down down correct
ZS.US Zscaler Inc 20251205 0 243.72 245.76 241.18 242.68 1772600 242.68 down down correct
ZUMZ.US Zumiez Inc 20251205 0 30.005 30.65 28.41 30.62 1134951 30.62 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251205 0 12.19 27.49 12.19 27.49 120800 27.49 up up correct
ZYXI.US Zynex Inc 20251205 0 1.04 1.06 0.84 0.89 814000 0.89 down down correct

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