CollectAI

close-nasdaq_stocks

2025/12/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251210 0 6.46 6.46 6.46 6.46 0 6.3694
AACG.US ATA Creativity Global 20251210 0 0.977 0.99 0.85 0.9 26447 0.9 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251210 0 10.17 10.1995 10.17 10.175 211273 10.175 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251210 0 10.61 10.61 10.61 10.61 0 10.61
AAIDX.US AAIDX 20251210 0 20.56 20.56 20.56 20.56 0 19.5815
AAL.US American Airlines Group Inc 20251210 0 14.99 15.21 14.78 15.14 51875500 15.14 up up correct
AAME.US Atlantic American Corporation 20251210 0 2.55 2.61 2.45 2.57 11534 2.57 up down incorrect
AAOI.US Applied Optoelectronics Inc 20251210 0 29.555 35.73 29.33 34.98 9850331 34.98 up down incorrect
AAON.US AAON Inc 20251210 0 81.35 84.08 80.35 82.61 933600 82.61 up down incorrect
AAPL.US Apple Inc 20251210 0 277.75 279.75 276.44 278.78 33038300 278.5194 up up correct
AATC.US Image Sensing Systems Inc 20251210 0 6.23 6.24 6.22 6.22 5500 6.0613 down down correct
ABCB.US Ameris Bancorp 20251210 0 76 78.65 76 77.73 587100 77.5234 up up correct
ABCL.US AbCellera Biologics Inc 20251210 0 3.68 3.84 3.62 3.77 3185721 3.77 up up correct
ABEO.US Abeona Therapeutics Inc 20251210 0 5.25 5.61 5.19 5.47 2322700 5.47 up up correct
ABNB.US Airbnb Inc 20251210 0 125.45 128.83 124.46 127.57 4731200 127.57 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251210 0 1.92 1.955 1.88 1.9 90600 1.9 down down correct
ABR.US PF 20251210 0 22.16 22.24 22.1 22.24 4356 21.8527 up up correct
ABSI.US Absci Corporation Common Stock 20251210 0 3.73 4.06 3.63 3.97 7689881 3.97 up up correct
ABUS.US Arbutus Biopharma Corporation 20251210 0 4.45 4.605 4.43 4.59 1012420 4.59 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251210 0 2.2 2.28 2.19 2.23 80626 2.23 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251210 0 26.87 27.065 26.5501 26.81 1731820 26.81 down down correct
ACB.US Aurora Cannabis Inc 20251210 0 4.59 4.625 4.46 4.53 1022900 4.53 down down correct
ACET.US Adicet Bio Inc 20251210 0 0.5661 0.5888 0.52 0.5487 196223 8.7792 down down correct
ACGL.US Arch Capital Group Ltd 20251210 0 92.08 93.17 91.63 91.77 3199300 91.77 down down correct
ACGLN.US Arch Capital Group Ltd 20251210 0 17.22 17.32 17.15 17.25 53000 16.9657 up up correct
ACGLO.US Arch Capital Group Ltd 20251210 0 21.095 21.104 20.96 21.06 23814 20.7195 down down correct
ACHC.US Acadia Healthcare Company Inc 20251210 0 13.91 14.26 13.6856 13.75 2095556 13.75 down down correct
ACHV.US Achieve Life Sciences Inc 20251210 0 4.68 4.7225 4.6002 4.61 351851 4.61 down down correct
ACIU.US AC Immune SA 20251210 0 2.57 2.83 2.541 2.79 455792 2.79 up up correct
ACIW.US ACI Worldwide Inc 20251210 0 45.1 47.33 45.1 46.8 686307 46.8 up down incorrect
ACLS.US Axcelis Technologies Inc 20251210 0 88.11 92.02 88.11 90.34 706779 90.34 up down incorrect
ACMR.US ACM Research Inc 20251210 0 37.21 39.775 36.66 39.48 1299530 39.48 up up correct
ACNB.US ACNB Corporation 20251210 0 50.44 51.44 50.05 51.1 65105 50.7233 up up correct
ACRS.US Aclaris Therapeutics Inc 20251210 0 3.21 3.29 3.12 3.27 1515629 3.27 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251210 0 37.85 39.09 37.81 39.05 546400 38.8563 up up correct
ACTG.US Acacia Research Corporation 20251210 0 3.76 3.85 3.74 3.8 561592 3.8 up up correct
ACVA.US ACV Auctions Inc 20251210 0 8.05 8.365 8.01 8.26 2717086 8.26 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251210 0 4.25 4.33 3.98 4.29 62524 4.29 up up correct
ADAG.US Adagene Inc 20251210 0 1.96 1.98 1.705 1.81 144555 1.81 down down correct
ADBE.US Adobe Inc 20251210 0 342.125 347.92 340.565 343.13 6789914 343.13 up up correct
ADC.US PA 20251210 0 17.43 17.59 17.33 17.38 12902 17.1174 down up incorrect
ADI.US Analog Devices Inc 20251210 0 275.65 282.4 274.26 281.57 5176700 280.6911 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20251210 0 0.3 0.3149 0.3 0.3091 7288 7.7275 up down incorrect
ADMA.US ADMA Biologics Inc 20251210 0 19.88 20.17 19.77 19.98 1816599 19.98 up down incorrect
ADN.US Advent Technologies Holdings Inc 20251210 0 0.4967 0.53 0.47 0.47 18634 0.47 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251210 0 0.0009 0.0013 0.0009 0.0013 421504 0.0013 up up correct
ADP.US Automatic Data Processing Inc 20251210 0 257.36 260.05 256.83 259.34 2449800 257.6744 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251210 0 14.93 16.26 14.91 15.74 4365000 15.74 up up correct
ADSK.US Autodesk Inc 20251210 0 299.46 304.69 297.52 300.1 1792800 300.1 up up correct
ADTN.US ADTRAN Inc 20251210 0 8.79 8.885 8.545 8.86 1027099 8.86 up up correct
ADTX.US Aditxt Inc 20251210 0 3.25 3.355 2.2 2.55 1098800 2.55 down down correct
ADUS.US Addus HomeCare Corporation 20251210 0 111.94 115.67 111.94 115.12 153800 115.12 up down incorrect
ADV.US Advantage Solutions Inc 20251210 0 0.87 0.9124 0.87 0.898 556836 0.898 up down incorrect
ADXN.US Addex Therapeutics Ltd 20251210 0 7.585 7.585 7.585 7.585 0 7.585
ADXS.US Advaxis Inc 20251210 0 0.0891 0.0891 0.0891 0.0891 512 0.0891
AEAEU.US AltEnergy Acquisition Corp. Unit 20251210 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251210 0 3.05 3.21 3.02 3.14 15183 18.84 up up correct
AEHR.US Aehr Test Systems 20251210 0 24.38 25.85 24.16 25.84 633075 25.84 up up correct
AEI.US Alset EHome International Inc 20251210 0 3.05 3.4499 2.9099 3.21 88068 3.21 up up correct
AEIS.US Advanced Energy Industries Inc 20251210 0 221.27 223.96 217.46 221.47 416900 221.4031 up up correct
AEMD.US Aethlon Medical Inc 20251210 0 3.49 3.7717 3.48 3.72 84747 3.72 up up correct
AEP.US American Electric Power Company Inc 20251210 0 116.66 116.66 113.84 114.16 3241300 113.2644 down down correct
AEYE.US AudioEye Inc 20251210 0 12.99 13.17 12.52 12.78 133719 12.78 down down correct
AFBI.US Affinity Bancshares Inc 20251210 0 20.05 20.11 20.05 20.11 2255 20.11 up down incorrect
AFCG.US AFC Gamma Inc 20251210 0 3.01 3.1 2.925 3.08 192466 3.08 up up correct
AFIB.US Acutus Medical Inc 20251210 0 0.0002 0.0002 0.0002 0.0002 7523 0.0002
AFRM.US Affirm Holdings Inc 20251210 0 68 71.12 67.9901 70.86 4164674 70.86 up down incorrect
AFYA.US Afya Limited 20251210 0 14.27 14.5 14.23 14.37 67839 14.37 up up correct
AGEN.US Agenus Inc 20251210 0 3.91 4.1 3.82 4.09 494094 4.09 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251210 0 27.03 28.61 26.86 28 1630000 28 up down incorrect
AGMH.US AGM Group Holdings Inc 20251210 0 2.97 2.97 2.81 2.83 61681 2.83 down up incorrect
AGNC.US AGNC Investment Corp 20251210 0 10.36 10.42 10.29 10.38 14403900 10.0545 up down incorrect
AGNCM.US AGNC Investment Corp 20251210 0 24.5 24.6 24.44 24.571 20425 24.0408 up down incorrect
AGNCN.US AGNC Investment Corp 20251210 0 25.48 25.55 25.48 25.53 15203 24.946 up down incorrect
AGNCO.US AGNC Investment Corp 20251210 0 25.33 25.4 25.31 25.33 22400 24.7526
AGNCP.US AGNC Investment Corp. 20251210 0 24.95 25 24.9466 25 15438 24.438 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251210 0 1.6 1.63 1.45 1.63 175878 1.63 up up correct
AGYS.US Agilysys Inc 20251210 0 127.55 128.79 124.55 125.53 159638 125.53 down up incorrect
AHCO.US AdaptHealth Corp 20251210 0 9.79 10.47 9.68 10.29 3041818 10.29 up down incorrect
AIHS.US Senmiao Technology Limited 20251210 0 1.26 1.295 1.26 1.28 27551 1.28 up up correct
AIP.US Arteris Inc. Common Stock 20251210 0 19.19 19.74 18.7301 19.61 1259623 19.61 up up correct
AIRG.US Airgain Inc 20251210 0 3.95 4.05 3.95 3.95 34797 3.95
AIRS.US AirSculpt Technologies Inc. Common Stock 20251210 0 2.99 3.06 2.87 3.02 653268 3.02 up up correct
AIRT.US Air T Inc 20251210 0 20.01 20.01 20.01 20.01 684 20.01
AIRTP.US Air T Inc 20251210 0 19.86 19.86 19.86 19.86 227 19.3806
AKAM.US Akamai Technologies Inc 20251210 0 85.56 86.78 85.23 86.45 2214500 86.45 up down incorrect
AKBA.US Akebia Therapeutics Inc 20251210 0 1.58 1.63 1.56 1.63 4573946 1.63 up down incorrect
AKTX.US Akari Therapeutics Plc 20251210 0 0.34 0.41 0.332 0.38 815900 0.38 up up correct
ALCO.US Alico Inc 20251210 0 36.58 37.7 36.58 37.56 29756 37.5084 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251210 0 4.77 4.81 4.675 4.79 838365 4.79 up up correct
ALEC.US Alector Inc 20251210 0 1.27 1.31 1.255 1.3 978023 1.3 up up correct
ALF.US Alfi Inc 20251210 0 10.63 10.67 10.63 10.67 42800 10.67 up up correct
ALGM.US Allegro MicroSystems Inc 20251210 0 28.83 30.26 28.73 29.27 1655100 29.27 up up correct
ALGN.US Align Technology Inc 20251210 0 159.02 166.61 159.01 164.58 1233400 164.58 up up correct
ALGS.US Aligos Therapeutics Inc 20251210 0 11.08 11.5 10.6535 11.33 88182 11.33 up up correct
ALGT.US Allegiant Travel Company 20251210 0 83.04 85 81.475 82.5 364606 82.5 down down correct
ALHC.US Alignment Healthcare Inc 20251210 0 19.1 19.46 18.83 18.91 2094700 18.91 down down correct
ALKS.US Alkermes plc 20251210 0 28.52 28.77 27.81 28.62 2209100 28.62 up up correct
ALKT.US Alkami Technology Inc 20251210 0 22 22.55 21.77 22.12 1943400 22.12 up up correct
ALLO.US Allogene Therapeutics Inc 20251210 0 1.42 1.5 1.41 1.48 2234610 1.48 up down incorrect
ALLT.US Allot Ltd 20251210 0 9.79 10.35 9.68 10.19 646163 10.19 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251210 0 416.54 417 403.8 404.46 1188900 404.46 down down correct
ALOT.US AstroNova Inc 20251210 0 8.79 8.79 8.01 8.115 168832 8.115 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251210 0 0.0003 0.0004 0.0002 0.0003 13686 0.0003
ALRM.US Alarm.com Holdings Inc 20251210 0 52.36 52.99 52.0301 52.86 398976 52.86 up up correct
ALRS.US Alerus Financial Corporation 20251210 0 22.49 23.475 22.48 23.37 124307 23.1477 up down incorrect
ALT.US Altimmune Inc 20251210 0 5.49 5.56 5.355 5.43 3354500 5.43 down up incorrect
ALTO.US Alto Ingredients Inc 20251210 0 2.57 2.58 2.44 2.5 832400 2.5 down down correct
ALXO.US ALX Oncology Holdings Inc 20251210 0 1.48 1.57 1.4455 1.54 214458 1.54 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251210 0 2.17 2.24 2.09 2.16 78200 2.16 down down correct
AMAL.US Amalgamated Financial Corp 20251210 0 30.95 32.18 29.7501 32.08 271998 31.9443 up up correct
AMAT.US Applied Materials Inc 20251210 0 266.77 276.1 265.86 275.15 6244572 274.8073 up up correct
AMBA.US Ambarella Inc 20251210 0 78.36 79.95 77.63 79.02 750115 79.02 up up correct
AMCX.US AMC Networks Inc 20251210 0 9.72 9.92 9.625 9.71 450130 9.71 down down correct
AMD.US Advanced Micro Devices Inc 20251210 0 222 222.605 218.67 221.42 23279369 221.42 down down correct
AMGN.US Amgen Inc 20251210 0 316.245 317.469 313 315.38 3071492 313.2097 down up incorrect
AMKR.US Amkor Technology Inc 20251210 0 45.475 46.97 45.2 46.85 5540490 46.85 up up correct
AMPG.US AmpliTech Group Inc 20251210 0 3.46 3.56 3.35 3.5 561300 3.5 up up correct
AMPGW.US AmpliTech Group Inc 20251210 0 0.18 0.18 0.18 0.18 0 0.18
AMPH.US Amphastar Pharmaceuticals Inc 20251210 0 25.64 25.91 25.22 25.71 483522 25.71 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251210 0 11.29 11.66 11.29 11.47 1144300 11.47 up up correct
AMRN.US Amarin Corporation plc 20251210 0 14 14.45 13.64 14.25 129000 14.25 up up correct
AMSC.US American Superconductor Corporation 20251210 0 32.42 33.59 31.67 33.37 891000 33.37 up up correct
AMSF.US AMERISAFE Inc 20251210 0 37.2 38.1 37.2 37.72 347022 37.72 up up correct
AMST.US Amesite Inc 20251210 0 2.5 2.72 2.4 2.5 82600 2.5
AMTB.US Amerant Bancorp Inc 20251210 0 20.06 20.7 19.64 20.52 344200 20.4377 up up correct
AMTX.US Aemetis Inc 20251210 0 1.5 1.51 1.44 1.5 581502 1.5
AMWD.US American Woodmark Corporation 20251210 0 54.16 57.3425 53.3 56.71 302486 56.71 up up correct
AMZN.US Amazon.com Inc 20251210 0 228.805 232.42 228.46 231.78 38790738 231.78 up down incorrect
ANAB.US AnaptysBio Inc 20251210 0 43.71 45.39 43.6 44.95 318248 44.95 up down incorrect
ANDE.US The Andersons Inc 20251210 0 51.52 53.32 51.0006 51.82 586701 51.6251 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251210 0 2.18 2.29 2.15 2.15 30506 2.15 down down correct
ANGI.US Angi Inc 20251210 0 13.51 14.2 13.28 14.14 1245014 14.14 up up correct
ANGO.US AngioDynamics Inc 20251210 0 13.18 13.35 13.115 13.32 284725 13.32 up up correct
ANIK.US Anika Therapeutics Inc 20251210 0 9.5 9.7 9.48 9.64 196243 9.64 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251210 0 81.14 82.36 80.3001 82.03 273354 82.03 up up correct
ANIX.US Anixa Biosciences Inc 20251210 0 5.1 5.21 4.92 5.13 445300 5.13 up up correct
ANNX.US Annexon Inc 20251210 0 4.85 5 4.84 4.9 1666824 4.9 up up correct
ANY.US Sphere 3D Corp 20251210 0 0.455 0.5 0.45 0.49 36310 4.9 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20251210 0 21.8 22.625 21.705 22.22 324952 22.22 up up correct
AOUT.US American Outdoor Brands Inc 20251210 0 8.1 8.16 7.65 8.04 190846 8.04 down down correct
APA.US APA Corporation 20251210 0 26.29 26.66 25.96 26.32 5682460 26.0721 up up correct
APEI.US American Public Education Inc 20251210 0 34.89 36.14 34.79 36.02 370792 36.02 up up correct
API.US Agora Inc 20251210 0 3.79 3.85 3.76 3.81 319817 3.81 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251210 0 23.85 24.71 23.69 24.68 1980375 24.68 up up correct
APLT.US Applied Therapeutics Inc 20251210 0 0.256 0.256 0.218 0.22 10675900 0.22 down down correct
APM.US Aptorum Group Limited 20251210 0 1.31 1.3565 1.3 1.35 38338 1.35 up up correct
APOG.US Apogee Enterprises Inc 20251210 0 38.3 39.83 38.3 39.47 279046 39.187 up down incorrect
APP.US AppLovin Corporation 20251210 0 717.16 721.417 698.51 703.28 3577800 703.28 down down correct
APPF.US AppFolio Inc 20251210 0 233.57 237.5 230.6 231.45 272589 231.45 down up incorrect
APPN.US Appian Corporation 20251210 0 42.84 42.85 40.81 40.95 769573 40.95 down down correct
APPS.US Digital Turbine Inc 20251210 0 5.02 5.06 4.93 4.99 2192124 4.99 down down correct
APRE.US Aprea Therapeutics Inc 20251210 0 1 1 0.901 0.9122 108838 0.9122 down down correct
APVO.US Aptevo Therapeutics Inc 20251210 0 1.29 1.29 1.15 1.2 459044 21.6 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251210 0 1.7635 1.7635 1.6975 1.705 10589 1.705 down down correct
APYX.US Apyx Medical Corporation 20251210 0 4.09 4.135 4.01 4.03 79523 4.03 down down correct
AQB.US AquaBounty Technologies Inc 20251210 0 0.951 0.99 0.94 0.94 26300 0.94 down down correct
AQMS.US Aqua Metals Inc 20251210 0 7.28 7.35 7.02 7.18 95538 7.18 down down correct
AQST.US Aquestive Therapeutics Inc 20251210 0 6.1 6.24 5.99 6.23 3566830 6.23 up up correct
ARAY.US Accuray Incorporated 20251210 0 0.9819 1.105 0.97 1.08 1953003 1.08 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251210 0 1.43 1.44 1.37 1.41 2180063 1.41 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251210 0 0.1601 0.165 0.1401 0.1647 21069 0.1647 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251210 0 0.1821 0.1851 0.1515 0.153 27590 33.048 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251210 0 1.072 1.3 1.072 1.23 15900 1.23 up down incorrect
ARCB.US ArcBest Corporation 20251210 0 69.76 74.09 69.73 73.62 285740 73.5387 up down incorrect
ARCC.US Ares Capital Corporation 20251210 0 20.95 21.07 20.89 21.03 4208546 20.5459 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251210 0 7.21 7.68 7.04 7.67 1050802 7.67 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251210 0 0.0002 0.0022 0.0002 0.0002 30650 0.0002
ARDX.US Ardelyx Inc 20251210 0 5.84 5.9698 5.765 5.92 3015507 5.92 up up correct
AREC.US American Resources Corporation 20251210 0 2.79 2.8 2.51 2.56 4747307 2.56 down down correct
ARGX.US argenx SE 20251210 0 900.07 903.28 886.78 890.11 333800 890.11 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251210 0 10.7 11.01 10.63 10.71 1364459 10.71 up up correct
ARKO.US Arko Corp 20251210 0 4.9 5.14 4.9 5.02 657809 5.02 up up correct
ARKOW.US Arko Corp 20251210 0 0.009 0.0107 0.0069 0.01 395049 0.01 up down incorrect
ARKR.US Ark Restaurants Corp 20251210 0 7.18 7.2 7.1 7.1 1849 7.1 down up incorrect
ARLP.US Alliance Resource Partners L.P 20251210 0 24.5 24.5 24.02 24.18 112456 23.5888 down down correct
AROW.US Arrow Financial Corporation 20251210 0 30.88 31.78 30.535 31.64 83118 31.3718 up down incorrect
ARQQ.US Arqit Quantum Inc 20251210 0 29.83 29.88 28.3 28.97 224800 28.97 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251210 0 0.36 0.39 0.3 0.345 86640 0.345 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251210 0 29.92 30.205 29.3 29.77 1292900 29.77 down up incorrect
ARRY.US Array Technologies Inc 20251210 0 8.19 9.12 8.14 8.82 8127524 8.82 up up correct
ARTL.US Artelo Biosciences Inc 20251210 0 1.85 1.9419 1.79 1.9 105534 1.9 up up correct
ARTNA.US Artesian Resources Corporation 20251210 0 31.2 31.76 31.2 31.26 36400 30.9646 up up correct
ARTW.US Art's 20251210 0 2.425 2.52 2.415 2.5 41811 2.5 up down incorrect
ARVN.US Arvinas Inc 20251210 0 13.13 13.36 12.925 12.98 1152341 12.98 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251210 0 68.09 70.5 65.93 68.87 4294487 68.87 up up correct
ASLE.US AerSale Corporation 20251210 0 6.73 6.935 6.73 6.89 332532 6.89 up up correct
ASMB.US Assembly Biosciences Inc 20251210 0 36.11 37.5 35.67 35.87 120000 35.87 down down correct
ASML.US ASML Holding N.V 20251210 0 1109.4 1123.96 1098.88 1119.32 1093577 1117.8456 up up correct
ASO.US Academy Sports and Outdoors Inc 20251210 0 53.32 55.32 52.82 55 2452253 54.8679 up up correct
ASPC.US Alpha Capital Acquisition Company 20251210 0 26 63.98 16.81 16.81 3187000 16.81 down down correct
ASPCU.US Alpha Capital Acquisition Company 20251210 0 25 47.32 17.3 18.75 58076 18.75 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20251210 0 7.58 7.58 6.91 6.91 45235 6.91 down down correct
ASPU.US Aspen Group Inc 20251210 0 0.124 0.1509 0.124 0.1509 10117 0.1509 up up correct
ASRT.US Assertio Holdings Inc 20251210 0 0.79 0.8 0.7684 0.78 15317 11.7 down down correct
ASRV.US AmeriServ Financial Inc 20251210 0 3.08 3.14 2.99 3.11 23844 3.0817 up up correct
ASTC.US Astrotech Corporation 20251210 0 3.724 4.05 3.69 3.91 39533 3.91 up up correct
ASTE.US Astec Industries Inc 20251210 0 43.96 46.42 43.77 46.08 178606 46.08 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251210 0 4.3 4.355 4.21 4.3 643541 4.3
ASTLW.US Algoma Steel Group Inc. Warrant 20251210 0 0.101 0.122 0.101 0.1075 40765 0.1075 up up correct
ASTS.US AST SpaceMobile Inc 20251210 0 72.75 80.29 70.9 79.05 14564270 79.05 up up correct
ASUR.US Asure Software Inc 20251210 0 8.36 8.605 8.3457 8.44 139244 8.44 up up correct
ASYS.US Amtech Systems Inc 20251210 0 8.72 9.51 8.7 9.34 258300 9.34 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251210 0 4.39 4.45 4.3 4.33 2027555 4.33 down down correct
ATEC.US Alphatec Holdings Inc 20251210 0 20.72 21.01 20.54 20.9 4026107 20.9 up up correct
ATER.US Aterian Inc 20251210 0 0.95 0.965 0.88 0.913 169500 0.913 down down correct
ATEX.US Anterix Inc 20251210 0 21.47 21.8876 21.26 21.61 274456 21.61 up up correct
ATHA.US Athira Pharma Inc 20251210 0 4 4.34 3.96 3.96 9912 3.96 down down correct
ATHE.US Alterity Therapeutics Limited 20251210 0 3.34 3.35 3.325 3.35 9891 3.35 up up correct
ATLC.US Atlanticus Holdings Corporation 20251210 0 61.53 64.4163 61.53 63.59 94818 63.59 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251210 0 24.74 24.88 24.74 24.8 54400 24.419 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251210 0 23.918 23.92 23.862 23.92 3400 23.4618 up up correct
ATLO.US Ames National Corporation 20251210 0 22.765 23.635 22.765 23.46 55298 23.2572 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20251210 0 0.0325 0.0633 0.0325 0.0633 3100 0.0633 up down incorrect
ATNI.US ATN International Inc 20251210 0 21.02 21.68 20.875 21.41 86526 21.1591 up up correct
ATOM.US Atomera Incorporated 20251210 0 2.6 2.62 2.5 2.58 289295 2.58 down down correct
ATOS.US Atossa Therapeutics Inc 20251210 0 0.8199 0.8699 0.8031 0.85 68382 12.75 up up correct
ATRA.US Atara Biotherapeutics Inc 20251210 0 15.65 17.25 15.358 16.83 132700 16.83 up up correct
ATRC.US AtriCure Inc 20251210 0 39.77 41.53 39.37 41.18 731267 41.18 up up correct
ATRO.US Astronics Corporation 20251210 0 53.15 53.15 49.68 51.65 766400 51.65 down up incorrect
ATXI.US Avenue Therapeutics Inc 20251210 0 0.6503 0.6503 0.6503 0.6503 273 0.6503
ATXS.US Astria Therapeutics Inc 20251210 0 12.92 12.98 12.87 12.97 981400 12.97 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251210 0 34.54 36.6 34.38 36 2761492 35.6695 up up correct
AUBN.US Auburn National Bancorporation Inc 20251210 0 26.11 27.23 25.3 27.1 5865 27.1 up up correct
AUDC.US AudioCodes Ltd 20251210 0 9 9.2729 8.9301 9.22 105652 8.9671 up up correct
AUID.US Ipsidy Inc. Common Stock 20251210 0 1.21 1.215 1.13 1.16 273135 1.16 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251210 0 15.53 15.8 15.443 15.47 1651500 15.47 down down correct
AUR.US Aurora Innovation Inc 20251210 0 4.56 4.69 4.475 4.5 16541700 4.5 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251210 0 6.5 6.5299 6.3 6.47 201264 6.47 down down correct
AUROW.US Aurora Innovation Inc 20251210 0 0.313 0.345 0.313 0.315 22784 0.315 up up correct
AUTL.US Autolus Therapeutics plc 20251210 0 1.5 1.5499 1.46 1.53 2783461 1.53 up up correct
AUUD.US Auddia Inc 20251210 0 1.12 1.25 1.11 1.17 198900 1.17 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251210 0 9.04 9.2499 8.96 9.02 1179853 9.02 down down correct
AVAV.US AeroVironment Inc 20251210 0 264.25 269.73 242.85 245.25 4521906 245.25 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20251210 0 21.38 21.53 21.37 21.48 2536273 21.48 up up correct
AVGO.US Broadcom Inc 20251210 0 402.2 414.61 399.56 412.97 31530980 412.1813 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251210 0 3.14 3.19 3.105 3.16 317161 3.16 up up correct
AVNW.US Aviat Networks Inc 20251210 0 21.07 21.8957 21.07 21.73 88205 21.73 up up correct
AVO.US Mission Produce Inc 20251210 0 11.97 12.32 11.96 12.26 297221 12.26 up up correct
AVPT.US Avepoint Inc 20251210 0 13.57 13.79 13.47 13.7 1894200 13.7 up up correct
AVT.US Avnet Inc 20251210 0 49.05 50.65 48.74 50.43 1021100 50.1532 up up correct
AVTX.US Avalo Therapeutics Inc 20251210 0 19.48 20.25 19.2539 19.95 228810 19.95 up up correct
AVXL.US Anavex Life Sciences Corp 20251210 0 4.36 4.4 3.96 4.08 1610000 4.08 down up incorrect
AWRE.US Aware Inc 20251210 0 2.03 2.11 2.02 2.09 34516 2.09 up up correct
AXGN.US AxoGen Inc 20251210 0 30.4 31.25 29.68 30.01 1008900 30.01 down down correct
AXON.US Axon Enterprise Inc 20251210 0 552.3 579.6 552.07 568.39 1396000 568.39 up up correct
AXSM.US Axsome Therapeutics Inc 20251210 0 145.12 149.87 144.97 149.26 406300 149.26 up up correct
AXTI.US AXT Inc 20251210 0 14.75 15.525 14.245 15.51 3002616 15.51 up up correct
AYTU.US Aytu Biopharma Inc 20251210 0 2.25 2.39 2.25 2.28 59535 2.28 up up correct
AZN.US AstraZeneca PLC 20251210 0 91.18 91.66 89.7 91.51 3059950 181.1146 up up correct
BAC.US PQ 20251210 0 17.39 17.46 17.31 17.42 141096 17.1609 up up correct
BAND.US Bandwidth Inc 20251210 0 15.54 15.5625 15.08 15.28 205357 15.28 down down correct
BANF.US BancFirst Corporation 20251210 0 108.54 112.82 108.54 111.81 165913 111.303 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251210 0 26.22 26.2501 26.22 26.2501 1164 25.8038 up up correct
BANR.US Banner Corporation 20251210 0 64.34 67.19 64.34 66.82 207117 66.2904 up down incorrect
BANX.US StoneCastle Financial Corp 20251210 0 21.91 22.5 21.61 22.5 87600 21.6402 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20251210 0 3.3728 3.53 3.3511 3.53 12243 3.53 up down incorrect
BATRA.US The Liberty Braves Group 20251210 0 42.43 42.81 42.33 42.66 71400 42.66 up up correct
BATRK.US The Liberty Braves Group 20251210 0 38.93 39.25 38.69 38.97 341900 38.97 up up correct
BBBY.US Bed Bath & Beyond Inc 20251210 0 6 6.56 5.94 6.41 2168600 6.41 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251210 0 6.52 6.895 6.42 6.82 115900 6.82 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20251210 0 6.05 26.37 5.67 16.69 45846406 16.69 up down incorrect
BBIG.US Vinco Ventures Inc 20251210 0 0.0005 0.003 0.0005 0.003 2026 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20251210 0 71.46 73.06 70.35 72.7 1606400 72.7 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251210 0 2.08 2.11 1.925 2.095 44300 2.095 up up correct
BBSI.US Barrett Business Services Inc 20251210 0 34.7 35.38 33.775 35.15 227542 35.15 up up correct
BCAB.US BioAtla Inc 20251210 0 0.7775 0.804 0.7501 0.7737 1072004 0.7737 down down correct
BCBP.US BCB Bancorp Inc 20251210 0 8.12 8.415 8.12 8.37 259895 8.2903 up up correct
BCDA.US BioCardia Inc 20251210 0 1.479 1.5 1.45 1.47 65141 1.47 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251210 0 0.599 0.6 0.56 0.56 88613 0.56 down down correct
BCML.US BayCom Corp 20251210 0 29.74 31.615 29.735 31.02 42787 30.72 up down incorrect
BCOR.US Blucora Inc 20251210 0 28.42 28.95 28.26 28.606 600 27.7688 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251210 0 11 11 11 11 110 11
BCPC.US Balchem Corporation 20251210 0 148.1 152.305 148.1 150.9 242699 149.9773 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251210 0 7.62 7.69 7.5101 7.66 2734990 7.66 up up correct
BCTX.US BriaCell Therapeutics Corp 20251210 0 12.66 12.9088 11 11.31 97271 11.31 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251210 0 0.0467 0.0467 0.0401 0.0458 3200 0.0458 down down correct
BCYC.US Bicycle Therapeutics plc 20251210 0 7.05 7.535 7.05 7.52 291191 7.52 up up correct
BDSX.US Biodesix Inc 20251210 0 8.26 8.26 8.05 8.14 38703 8.14 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251210 0 2.72 2.735 2.605 2.67 1233227 2.67 down down correct
BEAM.US Beam Therapeutics Inc 20251210 0 26.32 28.28 25.8632 27.4 1640936 27.4 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251210 0 1.45 1.79 1.2 1.55 270417594 1.55 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20251210 0 0.165 0.217 0.13 0.217 159990 0.217 up down incorrect
BEEM.US Beam Global 20251210 0 1.9 1.925 1.833 1.9 207100 1.9
BELFA.US Bel Fuse Inc 20251210 0 144.9 152.901 144.9 152.02 20469 151.968 up up correct
BELFB.US Bel Fuse Inc 20251210 0 166.55 174.4699 166.55 172.82 163660 172.7573 up up correct
BFC.US Bank First Corporation 20251210 0 129.95 135.165 129.95 134.77 63599 134.3014 up up correct
BFIN.US BankFinancial Corporation 20251210 0 12.33 12.68 12.3 12.65 109122 12.65 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251210 0 0.8098 0.82 0.77 0.8127 69665 0.8127 up up correct
BFRIW.US Biofrontera Inc. Warrants 20251210 0 0.0899 0.0899 0.07 0.07 1059 0.07 down down correct
BFST.US Business First Bancshares Inc 20251210 0 26.72 27.685 26.72 27.52 170759 27.3777 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251210 0 1.28 1.38 1.27 1.38 109283 1.38 up up correct
BHF.US Brighthouse Financial Inc 20251210 0 65.42 65.51 65.38 65.5 782227 65.5 up up correct
BHFAL.US Brighthouse Financial Inc 20251210 0 16.75 16.83 16.51 16.73 83923 16.3741 down up incorrect
BHFAM.US Brighthouse Financial Inc 20251210 0 11.1 11.22 11.05 11.15 77800 11.15 up down incorrect
BHFAN.US Brighthouse Financial Inc 20251210 0 12.56 12.779 12.56 12.64 193000 12.64 up down incorrect
BHFAO.US Brighthouse Financial Inc 20251210 0 15.55 16.19 15.55 15.73 99100 15.73 up down incorrect
BHFAP.US Brighthouse Financial Inc 20251210 0 15.24 15.48 15.188 15.26 113300 15.26 up down incorrect
BIDU.US Baidu Inc 20251210 0 126.3 126.71 124.67 126.07 1870800 126.07 down down correct
BIIB.US Biogen Inc 20251210 0 173.3 178.17 169.24 177.55 2147900 177.55 up up correct
BILI.US Bilibili Inc 20251210 0 25.03 25.48 24.94 25.34 1188598 25.34 up up correct
BIOX.US Bioceres Crop Solutions Corp 20251210 0 1.68 1.7 1.55 1.61 419576 1.61 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251210 0 5.01 5.01 4.6977 4.72 71296 4.72 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251210 0 2.98 3.06 2.89 2.94 41627800 2.94 down down correct
BIVI.US BioVie Inc 20251210 0 1.56 1.63 1.56 1.58 79189 1.58 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251210 0 1.16 1.17 1.07 1.1 41200 4.4 down down correct
BJRI.US BJ's Restaurants Inc 20251210 0 38.06 38.78 37.55 38.38 407237 38.38 up up correct
BKNG.US Booking Holdings Inc 20251210 0 5173.5 5365.5898 5064.6899 5277.2002 457800 5265.1891 up down incorrect
BKR.US Baker Hughes Company 20251210 0 47.81 48.16 46.9 48.04 7506900 47.8595 up up correct
BKYI.US BIO 20251210 0 0.73 0.7339 0.694 0.728 307799 0.728 down down correct
BL.US BlackLine Inc 20251210 0 57.96 58.865 57.87 58.37 439094 58.37 up up correct
BLBD.US Blue Bird Corporation 20251210 0 50.88 51.98 49.77 50.91 405672 50.91 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251210 0 10.46 10.57 9.72 10.255 314800 10.255 down down correct
BLDP.US Ballard Power Systems Inc 20251210 0 2.8 2.85 2.7401 2.78 3253946 2.78 down up incorrect
BLFS.US BioLife Solutions Inc 20251210 0 24.79 25.32 24.44 24.77 310472 24.77 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251210 0 11.93 12.63 11.93 12.58 275278 12.58 up up correct
BLIN.US Bridgeline Digital Inc 20251210 0 1.07 1.1 1.05 1.05 17432 1.05 down down correct
BLKB.US Blackbaud Inc 20251210 0 61.16 62.605 60.62 62.33 416253 62.33 up up correct
BLMN.US Bloomin' Brands Inc 20251210 0 6.75 7.15 6.68 6.96 2060691 6.96 up up correct
BLNK.US Blink Charging Co 20251210 0 1.01 1.03 0.9202 0.9438 24717520 0.9438 down down correct
BLRX.US BioLineRx Ltd 20251210 0 3.3 3.33 3.16 3.31 50800 3.31 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251210 0 4.98 5.09 4.91 5.03 824783 5.03 up up correct
BMBL.US Bumble Inc 20251210 0 3.78 3.9 3.75 3.87 2717532 3.87 up up correct
BMEA.US Biomea Fusion Inc 20251210 0 1.38 1.56 1.35 1.54 3219424 1.54 up up correct
BMRA.US Biomerica Inc 20251210 0 2.44 2.5731 2.4283 2.5 7901 2.5 up up correct
BMRC.US Bank of Marin Bancorp 20251210 0 26.68 28.07 26.68 27.92 299739 27.6669 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20251210 0 53.75 54.29 53 53.7 2669618 53.7 down up incorrect
BNGO.US Bionano Genomics Inc 20251210 0 1.67 1.71 1.65 1.68 193800 1.68 up up correct
BNR.US Burning Rock Biotech Limited 20251210 0 15.96 17.24 15.9 17.03 15809 17.03 up up correct
BNTC.US Benitec Biopharma Inc 20251210 0 13.32 13.33 12.8 12.81 184169 12.81 down down correct
BNTX.US BioNTech SE 20251210 0 95.8 96.092 94.52 95.735 958200 95.735 down down correct
BOKF.US BOK Financial Corporation 20251210 0 115.22 120.455 115.22 119.405 249310 118.8411 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251210 0 5.6388 5.98 5.6388 5.8 33185 5.8 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251210 0 1.92 1.93 1.87 1.8928 190542 1.8928 down up incorrect
BOOM.US DMC Global Inc 20251210 0 6.64 6.81 6.44 6.78 198899 6.78 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251210 0 4.52 4.59 4.48 4.48 87300 4.48 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251210 0 18 18.25 17.94 17.94 4082 17.8535 down down correct
BOXL.US Boxlight Corporation 20251210 0 0.85 0.91 0.8392 0.8721 16453 5.2326 up down incorrect
BPOP.US Popular Inc 20251210 0 116.74 121.06 116.1089 120.04 722183 120.04 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251210 0 24.83 25.0704 24.83 25 23390 24.623 up up correct
BPRN.US The Bank of Princeton 20251210 0 33.665 35.47 33.535 35.47 26215 35.1419 up up correct
BPTH.US Bio 20251210 0 0.07 0.09 0.07 0.07 78300 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251210 0 15.2 15.63 15.13 15.52 74800 15.1477 up up correct
BPYPN.US Brookfield Property Partners L.P 20251210 0 13.3 13.4 13.3 13.4 7200 13.0612 up up correct
BPYPO.US Brookfield Property Partners L.P 20251210 0 14.2 14.389 14.2 14.38 11500 14.0084 up up correct
BPYPP.US Brookfield Property Partners L.P 20251210 0 14.65 14.65 14.4 14.5 21100 14.1469 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251210 0 2.14 2.22 2.14 2.16 21968 2.16 up up correct
BRID.US Bridgford Foods Corporation 20251210 0 8 8.4 8 8.4 2100 8.4 up up correct
BRKR.US Bruker Corporation 20251210 0 46.83 47.875 46.255 46.92 3417401 46.92 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251210 0 1.87 2.02 1.87 1.95 60281 1.95 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251210 0 1.07 1.16 1 1.1 44428 1.1 up up correct
BRY.US Berry Corporation 20251210 0 3.38 3.43 3.32 3.38 893327 3.38
BRZE.US Braze Inc. Class A Common Stock 20251210 0 35.19 37 33.94 36.19 9733500 36.19 up up correct
BSBK.US Bogota Financial Corp 20251210 0 8.1149 8.2 8.1149 8.16 15590 8.16 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251210 0 15.36 16.44 15.36 16.44 95113 16.237 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251210 0 0.003 0.003 0.003 0.003 5272500 0.003
BSRR.US Sierra Bancorp 20251210 0 33 34.68 32.995 34.29 63431 34.0546 up down incorrect
BSVN.US Bank7 Corp 20251210 0 42.7 43.47 42.7 43.34 19930 43.073 up up correct
BSY.US Bentley Systems Incorporated 20251210 0 41.12 41.33 40.51 40.91 2297600 40.91 down down correct
BTAI.US BioXcel Therapeutics Inc 20251210 0 2.14 2.3 2.095 2.19 601639 2.19 up up correct
BTBD.US BT Brands Inc. Common Stock 20251210 0 1.5 1.6 1.5 1.57 13801 1.57 up up correct
BTBDW.US BT Brands Inc. Warrant 20251210 0 0.1342 0.1677 0.1342 0.1342 1599 0.1342
BTBT.US Bit Digital Inc 20251210 0 2.31 2.43 2.29 2.36 33709100 2.36 up up correct
BTCS.US BTCS Inc. Common Stock 20251210 0 3.34 3.57 3.28 3.48 1562368 3.48 up up correct
BTCY.US Biotricity Inc. Common Stock 20251210 0 0.46 0.46 0.375 0.375 308804 0.375 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251210 0 6.78 6.84 6.74 6.8 1079400 6.6399 up up correct
BUSE.US First Busey Corporation 20251210 0 24.13 25.16 24.13 24.88 1127944 24.6284 up up correct
BVS.US Bioventus Inc 20251210 0 7.19 7.5143 7.19 7.5 375053 7.5 up up correct
BWAY.US BrainsWay Ltd 20251210 0 17.9 18.175 17.66 17.9 102600 8.95
BWB.US Bridgewater Bancshares Inc 20251210 0 17.72 18.55 17.72 18.52 170168 18.52 up up correct
BWEN.US Broadwind Inc 20251210 0 3.35 3.57 3.22 3.55 395020 3.55 up down incorrect
BWFG.US Bankwell Financial Group Inc 20251210 0 47.89 48.77 47.51 48.23 139693 48.0367 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20251210 0 33.67 36.49 33.15 35.79 248853 35.79 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251210 0 13.74 14.435 13.74 14.3 34100 14.3 up up correct
BYFC.US Broadway Financial Corporation 20251210 0 6.27 6.7 6.27 6.51 2475 6.51 up down incorrect
BYND.US Beyond Meat Inc 20251210 0 1.245 1.32 1.2 1.23 54100719 1.23 down up incorrect
BYRN.US Byrna Technologies Inc 20251210 0 18.84 19.36 18.79 19.01 420743 19.01 up up correct
BYSI.US BeyondSpring Inc 20251210 0 1.98 2.15 1.98 2.02 22433 2.02 up up correct
BZ.US Kanzhun Ltd ADR 20251210 0 21.3 21.33 20.89 20.96 1047474 20.96 down down correct
BZUN.US Baozun Inc 20251210 0 2.94 2.9468 2.7955 2.83 159320 2.83 down down correct
CAAS.US China Automotive Systems Inc 20251210 0 4.22 4.272 4.13 4.22 9139 4.22
CABA.US Cabaletta Bio Inc 20251210 0 2.49 2.53 2.415 2.42 1841146 2.42 down down correct
CAC.US Camden National Corporation 20251210 0 43.04 44.75 42.9 44.36 135638 43.9453 up up correct
CACC.US Credit Acceptance Corporation 20251210 0 459.3 476.71 458.9501 475.16 82169 475.16 up down incorrect
CADCX.US CADCX 20251210 0 24.77 24.77 24.77 24.77 0 24.4608
CADE.US PA 20251210 0 21.54 21.96 21.54 21.87 4581 21.5184 up down incorrect
CADEX.US CADEX 20251210 0 24.9 24.9 24.9 24.9 0 24.3965
CADFX.US CION Ares Diversified Credit Fund W 20251210 0 25.16 25.16 25.16 25.16 0 24.8168
CADL.US Candel Therapeutics Inc. Common Stock 20251210 0 5.61 5.93 5.545 5.8 1098519 5.8 up up correct
CADSX.US CADSX 20251210 0 25.01 25.01 25.01 25.01 0 24.6828
CADUX.US CADUX 20251210 0 25.14 25.14 25.14 25.14 0 24.7766
CADWX.US CADWX 20251210 0 24.97 24.97 24.97 24.97 0 24.6288
CAKE.US The Cheesecake Factory Incorporated 20251210 0 47.49 49.11 47.17 48.9 969400 48.6691 up down incorrect
CALA.US Calithera Biosciences Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 219 0.0001
CALM.US Cal 20251210 0 86.39 86.8351 84.54 85.96 1051369 85.2197 down down correct
CAMP.US CalAmp Corp 20251210 0 4.56 5.95 4.41 5.72 376900 5.72 up up correct
CAMT.US Camtek Ltd 20251210 0 118.5 121.977 118.19 121.12 463075 121.12 up up correct
CAN.US Canaan Inc 20251210 0 0.97 0.975 0.93 0.941 10581300 0.941 down down correct
CAPR.US Capricor Therapeutics Inc 20251210 0 28.3 29.23 27.51 28.67 2029638 28.67 up down incorrect
CAR.US Avis Budget Group Inc 20251210 0 134.21 136.84 132.32 134.95 403100 134.95 up down incorrect
CARE.US Carter Bankshares Inc 20251210 0 19.27 19.92 19.26 19.75 106661 19.75 up up correct
CARG.US CarGurus Inc 20251210 0 37.12 37.67 36.755 37.12 975123 37.12
CARV.US Carver Bancorp Inc 20251210 0 1.191 1.25 1.191 1.24 52608 1.24 up up correct
CASH.US Meta Financial Group Inc 20251210 0 73.17 75.71 72.67 75.25 257157 75.25 up up correct
CASI.US CASI Pharmaceuticals Inc 20251210 0 0.85 0.8569 0.8011 0.8435 25318 0.8435 down down correct
CASS.US Cass Information Systems Inc 20251210 0 42.3 43.265 41.72 42.95 132657 42.6442 up up correct
CASY.US Casey's General Stores Inc 20251210 0 538.552 569.39 529.84 533.18 740626 532.6829 down down correct
CATY.US Cathay General Bancorp 20251210 0 49.15 51.2 48.89 50.95 577200 50.5818 up up correct
CBAN.US Colony Bankcorp Inc 20251210 0 17.77 18.21 17.64 18.1 188003 17.9953 up up correct
CBAT.US CBAK Energy Technology Inc 20251210 0 0.89 0.908 0.89 0.908 63019 0.908 up up correct
CBFV.US CB Financial Services Inc 20251210 0 34.11 35.05 34.05 34.91 14100 34.6472 up up correct
CBIO.US Catalyst Biosciences Inc 20251210 0 13.83 14.83 13.3537 14.49 199516 14.49 up up correct
CBNK.US Capital Bancorp Inc 20251210 0 29.46 29.96 29.133 29.66 91867 29.5515 up up correct
CBOE.US Cboe Global Markets Inc 20251210 0 253.7 253.78 247.68 249.06 860800 248.4465 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20251210 0 26.285 28.38 25.25 27.95 6871768 27.7596 up up correct
CBSH.US Commerce Bancshares Inc 20251210 0 52 53.6 52 53.32 1174900 53.0353 up down incorrect
CCAP.US Crescent Capital BDC Inc 20251210 0 14.95 15.13 14.9 15.02 131500 14.5867 up up correct
CCB.US Coastal Financial Corporation 20251210 0 114.76 119.575 109.77 117.41 152185 117.41 up up correct
CCBG.US Capital City Bank Group Inc 20251210 0 42.95 44.355 42.8939 44.12 73453 44.12 up up correct
CCCC.US C4 Therapeutics Inc 20251210 0 2.61 2.61 2.5 2.58 1017600 2.58 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251210 0 21.57 21.76 21.55 21.62 49500 21.0494 up up correct
CCEL.US Cryo 20251210 0 3.84 4.24 3.84 4.17 1500 4.17 up up correct
CCEP.US Coca 20251210 0 90.06 90.35 89.3 90 1239398 90 down down correct
CCLFX.US CCLFX 20251210 0 10.67 10.67 10.67 10.67 0 10.3888
CCNE.US CNB Financial Corporation 20251210 0 26.75 27.76 26.75 27.61 203187 27.4325 up up correct
CCNEP.US CNB Financial Corporation 20251210 0 24.883 24.883 24.883 24.883 200 24.4453
CCOI.US Cogent Communications Holdings Inc 20251210 0 21.77 24.45 21.12 23.82 1988200 23.7991 up down incorrect
CCRN.US Cross Country Healthcare Inc 20251210 0 8.09 8.2413 8 8.16 1278029 8.16 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251210 0 22.89 23.785 22.66 23.64 257698 23.64 up up correct
CD.US Chindata Group Holdings Limited 20251210 0 7 7.285 6.53 7.04 207800 7.04 up up correct
CDLX.US Cardlytics Inc 20251210 0 1.18 1.22 1.15 1.18 566475 1.18
CDNA.US CareDx Inc 20251210 0 19.21 19.95 18.65 19.55 1162907 19.55 up down incorrect
CDNS.US Cadence Design Systems Inc 20251210 0 334.44 341.31 333.24 338.06 1192491 338.06 up down incorrect
CDTX.US Cidara Therapeutics Inc 20251210 0 220.2 220.38 219.6 219.6 808831 219.6 down down correct
CDW.US CDW Corporation 20251210 0 147.49 150.34 145.6 149.54 1402500 148.7895 up up correct
CDXS.US Codexis Inc 20251210 0 1.86 1.87 1.76 1.82 1480332 1.82 down down correct
CDZI.US Cadiz Inc 20251210 0 5.73 5.82 5.62 5.78 559996 5.78 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251210 0 19.6 20 19.6 19.6 4900 19.0494
CEDAX.US CEDAX 20251210 0 22.01 22.01 22.01 22.01 0 21.2059
CEDTX.US CEDTX 20251210 0 21.85 21.85 21.85 21.85 0 21.0754
CELC.US Celcuity Inc 20251210 0 101.91 104.305 101 101.83 808914 101.83 down down correct
CELH.US Celsius Holdings Inc 20251210 0 43.23 44.52 43.03 44.28 4417700 44.28 up up correct
CELU.US Celularity Inc 20251210 0 1.7833 1.8332 1.71 1.79 68759 1.79 up up correct
CELUW.US Celularity Inc 20251210 0 0.0213 0.0214 0.0135 0.0214 34174 0.0214 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251210 0 0.1 0.11 0.09 0.0916 123186 0.0916 down down correct
CENT.US Central Garden & Pet Company 20251210 0 32.85 34.28 32.85 33.97 112545 33.97 up up correct
CENTA.US Central Garden & Pet Company 20251210 0 29.91 31.07 29.62 30.77 332001 30.77 up up correct
CENX.US Century Aluminum Company 20251210 0 30.36 30.6399 29.295 30.29 1574827 30.29 down down correct
CERS.US Cerus Corporation 20251210 0 1.85 1.93 1.83 1.89 1263693 1.89 up up correct
CERT.US Certara Inc 20251210 0 9.08 9.42 9.08 9.28 1577880 9.28 up up correct
CETX.US Cemtrex Inc 20251210 0 4 4.42 3.46 4.12 4145700 4.12 up up correct
CETXP.US Cemtrex Inc 20251210 0 0.27 0.27 0.27 0.27 189 0.27
CEVA.US CEVA Inc 20251210 0 22.88 23.41 22.6 23.31 474186 23.31 up up correct
CFBK.US CF Bankshares Inc 20251210 0 23.84 23.84 23.69 23.76 80600 23.6808 down down correct
CFFI.US C&F Financial Corporation 20251210 0 69.93 72.15 69.93 71.2 10465 70.754 up up correct
CFFN.US Capitol Federal Financial Inc 20251210 0 6.76 7.01 6.76 6.97 1096240 6.8517 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251210 0 29.89 30.04 29.88 30 32223700 30 up down incorrect
CG.US The Carlyle Group Inc 20251210 0 57.37 59.92 56.55 59.73 5145586 59.3461 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251210 0 17.65 17.65 17.505 17.54 22100 17.2518 down down correct
CGBD.US TCG BDC Inc 20251210 0 13.02 13.19 13.02 13.13 490425 12.7168 up up correct
CGC.US Canopy Growth Corporation 20251210 0 1.13 1.18 1.11 1.15 19262600 1.15 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251210 0 22.66 22.66 22.66 22.66 0 22.2653
CGEM.US Cullinan Oncology Inc 20251210 0 12.77 12.85 12.1101 12.46 1383046 12.46 down down correct
CGEN.US Compugen Ltd 20251210 0 1.59 1.695 1.59 1.63 322445 1.63 up up correct
CGNT.US Cognyte Software Ltd 20251210 0 9.71 9.72 9.33 9.7 402889 9.7 down down correct
CGNX.US Cognex Corporation 20251210 0 38.25 38.44 36.52 37.91 2365800 37.8539 down down correct
CGO.US Calamos Global Total Return Fund 20251210 0 11.38 11.5 11.32 11.5 28700 11.2683 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251210 0 1.69 1.73 1.6544 1.69 803092 1.69
CHCI.US Comstock Holding Companies Inc 20251210 0 13.74 13.85 13.42 13.42 11440 13.42 down up incorrect
CHCO.US City Holding Company 20251210 0 122.45 126.495 122.375 125.53 141295 124.6416 up down incorrect
CHDN.US Churchill Downs Incorporated 20251210 0 114.29 116.8 113.64 115.17 829499 115.17 up up correct
CHEF.US The Chefs' Warehouse Inc 20251210 0 60.26 62.015 59.66 61.53 502282 61.53 up up correct
CHEK.US Check 20251210 0 1.74 1.78 1.67 1.77 42279 1.77 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251210 0 10.85 10.93 10.8 10.91 179700 10.6305 up up correct
CHKP.US Check Point Software Technologies Ltd 20251210 0 194.5 197.93 193.735 197.5 914181 197.5 up up correct
CHMG.US Chemung Financial Corporation 20251210 0 55.3 56.96 55.1616 56.01 31875 55.6957 up up correct
CHNR.US China Natural Resources Inc 20251210 0 4.02 4.25 3.9165 4.25 5558 4.25 up up correct
CHRS.US Coherus BioSciences Inc 20251210 0 1.3 1.34 1.28 1.33 1038085 1.33 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251210 0 151.64 159.3 151.64 158.34 1809600 157.8002 up up correct
CHSCL.US CHS Inc 20251210 0 25.67 25.75 25.67 25.74 24904 25.2719 up down incorrect
CHSCM.US CHS Inc 20251210 0 25.03 25.0899 25 25.02 27803 24.5981 down up incorrect
CHSCN.US CHS Inc 20251210 0 25.18 25.2665 25.14 25.17 15161 24.7283 down down correct
CHSCO.US CHS Inc 20251210 0 26.4 26.4699 26.32 26.38 14689 25.89 down down correct
CHSCP.US CHS Inc 20251210 0 27.9 28.38 27.85 28.28 30509 27.7807 up up correct
CHTR.US Charter Communications Inc 20251210 0 204.6 215.77 204.18 213.29 1546400 213.29 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251210 0 7.35 7.42 7.32 7.41 141500 7.2661 up up correct
CHY.US Calamos Convertible and High Income Fund 20251210 0 11.58 11.61 11.52 11.57 159000 11.2767 down down correct
CIFR.US Cipher Mining Inc 20251210 0 19.05 19.79 18.41 18.48 29883444 18.48 down up incorrect
CIFRW.US Cipher Mining Inc 20251210 0 5.15 5.28 4.94 4.94 85494 4.9279 down down correct
CIGI.US Colliers International Group Inc 20251210 0 142.16 144.62 141.48 144.56 87128 144.4152 up up correct
CINF.US Cincinnati Financial Corporation 20251210 0 161.29 163.82 161.04 162.62 1030900 161.7743 up up correct
CIVB.US Civista Bancshares Inc 20251210 0 23.34 24.205 23.34 24.07 230726 23.8958 up down incorrect
CIZN.US Citizens Holding Company 20251210 0 7.85 7.85 7.82 7.82 1700 7.82 down down correct
CLAR.US Clarus Corporation 20251210 0 3.45 3.57 3.4434 3.49 315725 3.49 up up correct
CLBK.US Columbia Financial Inc 20251210 0 16.79 17.295 16.79 17.14 142799 17.14 up up correct
CLBT.US Cellebrite DI 20251210 0 18.39 18.63 18.19 18.5 967100 18.5 up up correct
CLDX.US Celldex Therapeutics Inc 20251210 0 28.1 28.72 27.51 28.19 896000 28.19 up up correct
CLFD.US Clearfield Inc 20251210 0 29.88 30.94 29.84 30.66 145769 30.66 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251210 0 1.78 1.91 1.78 1.81 11347 1.81 up up correct
CLIR.US ClearSign Technologies Corporation 20251210 0 0.7535 0.7811 0.68 0.68 181260 0.68 down down correct
CLLS.US Cellectis S.A 20251210 0 4.72 5.13 4.72 5.13 223162 5.13 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251210 0 19.84 20.08 19.5 19.96 605490 19.96 up up correct
CLNE.US Clean Energy Fuels Corp 20251210 0 2.26 2.335 2.215 2.32 1380318 2.32 up up correct
CLNN.US Clene Inc 20251210 0 6.14 6.7 6.107 6.68 117126 6.68 up up correct
CLNNW.US Clene Inc 20251210 0 0.0059 0.0089 0.0058 0.0089 20300 0.0089 up up correct
CLOV.US Clover Health Investments Corp 20251210 0 2.58 2.67 2.56 2.66 4402096 2.66 up down incorrect
CLPS.US CLPS Incorporation 20251210 0 0.8919 0.8919 0.8686 0.8731 5315 0.8731 down up incorrect
CLPT.US ClearPoint Neuro Inc 20251210 0 13.525 13.525 13.015 13.11 662494 13.11 down up incorrect
CLRB.US Cellectar Biosciences Inc 20251210 0 3.89 4.05 3.79 4.02 62076 4.02 up up correct
CLRO.US ClearOne Inc 20251210 0 5.67 5.8 5.39 5.58 8992 5.58 down down correct
CLSK.US CleanSpark Inc 20251210 0 14.485 15.12 13.964 14.53 31004000 14.53 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251210 0 15.045 15.15 15.04 15.1 17785 15.1 up up correct
CLVR.US Clever Leaves Holdings Inc 20251210 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251210 0 1.149 1.18 1.14 1.18 5289 1.18 up up correct
CMBM.US Cambium Networks Corporation 20251210 0 1.92 2.175 1.8931 1.94 1935147 1.94 up up correct
CMCO.US Columbus McKinnon Corporation 20251210 0 16.98 18.035 16.98 17.77 397500 17.7113 up up correct
CMCSA.US Comcast Corporation 20251210 0 26.8692 27.6889 26.7593 27.5689 36933500 25.5384 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20251210 0 4.65 5.72 4.22 4.65 858500 4.65
CME.US CME Group Inc 20251210 0 269.23 271.3 265.25 266.33 2242896 265.1079 down down correct
CMLS.US Cumulus Media Inc 20251210 0 0.0936 0.099 0.0691 0.099 38394 0.099 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251210 0 2.6 2.71 2.36 2.47 184400 2.47 down down correct
CMPR.US Cimpress plc 20251210 0 72.13 73.755 71.25 72.05 143843 72.05 down down correct
CMPS.US COMPASS Pathways plc 20251210 0 6.8 6.9272 6.4 6.69 2058442 6.69 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251210 0 5.17 5.36 5.1 5.25 1596232 5.25 up up correct
CMTL.US Comtech Telecommunications Corp 20251210 0 3.58 3.68 3.3734 3.52 492019 3.52 down down correct
CNDT.US Conduent Incorporated 20251210 0 2 2.12 1.99 2.08 974671 2.08 up up correct
CNET.US ZW Data Action Technologies Inc 20251210 0 1.57 1.6 1.43 1.43 6000 1.43 down down correct
CNEY.US CN Energy Group. Inc 20251210 0 0.883 0.883 0.71 0.7889 228755 0.7889 down down correct
CNOB.US ConnectOne Bancorp Inc 20251210 0 26.65 27.73 26.15 27.32 537600 27.1412 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251210 0 24.24 24.24 24.24 24.24 0 23.9195
CNRLX.US CNRLX 20251210 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251210 0 5.96 5.96 5.96 5.96 0 5.323
CNSP.US CNS Pharmaceuticals Inc 20251210 0 7.169 8.1 7.169 7.53 52200 7.53 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251210 0 29.11 30.02 28.72 29.57 972600 29.57 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251210 0 2.38 2.38 2.31 2.35 83515 2.35 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251210 0 1.03 1.1 0.9949 1.07 857384 1.07 up up correct
CNTY.US Century Casinos Inc 20251210 0 1.41 1.41 1.3 1.35 233741 1.35 down down correct
CNXC.US Concentrix Corporation 20251210 0 37.99 39.185 37.31 38.71 1789500 38.3492 up up correct
CNXN.US PC Connection Inc 20251210 0 58.71 61.24 57.9401 60.68 182253 60.4898 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251210 0 54.04 54.69 53.73 54.12 634700 54.12 up up correct
COCP.US Cocrystal Pharma Inc 20251210 0 1.055 1.1 1.05 1.07 42638 1.07 up up correct
CODA.US Coda Octopus Group Inc 20251210 0 9 9.09 8.82 8.98 50216 8.98 down down correct
CODX.US Co 20251210 0 0.36 0.3699 0.35 0.3578 41920 10.734 down up incorrect
COF.US PN 20251210 0 16.38 16.55 16.32 16.5 31165 16.2402 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20251210 0 31.49 33.58 31.365 31.89 482119 31.6001 up down incorrect
COGT.US Cogent Biosciences Inc 20251210 0 38.77 39.29 37.86 39.17 2533799 39.17 up up correct
COHR.US Coherent Inc 20251210 0 193.32 200.19 191.44 197.45 4188500 197.45 up up correct
COHU.US Cohu Inc 20251210 0 25.19 25.63 24.86 25.35 395067 25.35 up down incorrect
COIN.US Coinbase Global Inc 20251210 0 273.2 279.443 270.76 275.09 6818620 275.09 up down incorrect
COKE.US Coca 20251210 0 163.83 165.31 159.13 162.33 614267 162.0593 down down correct
COLB.US Columbia Banking System Inc 20251210 0 27.99 29.35 27.99 29.04 5330100 28.6886 up up correct
COLL.US Collegium Pharmaceutical Inc 20251210 0 47.11 48.94 46.15 48.86 547441 48.86 up up correct
COLM.US Columbia Sportswear Company 20251210 0 54.03 55.965 54.03 55.84 540653 55.84 up up correct
COMM.US CommScope Holding Company Inc 20251210 0 19.85 20.41 19.68 20.14 4235627 20.14 up up correct
COMS.US COMSovereign Holding Corp 20251210 0 0.0013 0.0021 0.0013 0.0021 5066 0.0021 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251210 0 26.6 26.903 26.09 26.903 2500 26.8104 up up correct
CORT.US Corcept Therapeutics Incorporated 20251210 0 83.65 85.99 82.72 85.31 653923 85.31 up up correct
COST.US Costco Wholesale Corporation 20251210 0 887.82 889.58 871.09 874.41 3318300 873.2171 down down correct
CPHC.US Canterbury Park Holding Corporation 20251210 0 15.25 15.4 15.1 15.1 1969 15.0301 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251210 0 2.28 2.73 2.28 2.5 224082 2.5 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251210 0 0.418 0.438 0.41 0.438 28700 0.438 up up correct
CPRDX.US CPRDX 20251210 0 11.4 11.4 11.4 11.4 0 11.2053
CPREX.US CPREX 20251210 0 11.4 11.4 11.4 11.4 0 11.2004
CPRSX.US CPRSX 20251210 0 11.39 11.39 11.39 11.39 0 11.2141
CPRT.US Copart Inc 20251210 0 38.4 39.28 38.35 39.19 9723300 39.19 up up correct
CPRTX.US CPRTX 20251210 0 11.39 11.39 11.39 11.39 0 11.213
CPRX.US Catalyst Pharmaceuticals Inc 20251210 0 22.5 22.855 22.195 22.8 1560090 22.8 up down incorrect
CPSH.US CPS Technologies Corporation 20251210 0 3.61 3.61 3.45 3.46 109781 3.46 down down correct
CPSS.US Consumer Portfolio Services Inc 20251210 0 8.81 9.23 8.76 9.18 38191 9.18 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251210 0 14.77 14.893 14.67 14.76 174300 14.3464 down down correct
CRAI.US CRA International Inc 20251210 0 189.57 197.08 189.1 196.37 138561 196.37 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251210 0 10.07 10.31 9.9 10.26 337312 10.26 up up correct
CRBU.US Caribou Biosciences Inc 20251210 0 1.87 1.91 1.815 1.9 929729 1.9 up up correct
CRCT.US Cricut Inc 20251210 0 5.09 5.205 5.03 5.18 595033 5.0756 up down incorrect
CRDF.US Cardiff Oncology Inc 20251210 0 2.39 2.46 2.34 2.45 871000 2.45 up down incorrect
CRDFX.US CRDFX 20251210 0 22.67 22.67 22.67 22.67 0 22.0523
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251210 0 22.66 22.66 22.66 22.66 0 22.2094
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251210 0 1.07 1.12 1.045 1.08 953904 1.08 up up correct
CRDLX.US CRDLX 20251210 0 22.66 22.66 22.66 22.66 0 22.2382
CRDTX.US Griffin Inst Access Credit Fund CL A 20251210 0 22.67 22.67 22.67 22.67 0 22.2332
CREDX.US CREDX 20251210 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251210 0 1.17 1.25 1.15 1.24 24789 1.24 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251210 0 0.94 0.94 0.914 0.914 10487 0.914 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251210 0 11.26 11.81 11.26 11.68 377700 11.68 up up correct
CREX.US Creative Realities Inc 20251210 0 2.8 2.95 2.8 2.8 26827 2.8
CRIS.US Curis Inc 20251210 0 1.36 1.4 1.27 1.3 97159 1.3 down down correct
CRKN.US Crown ElectroKinetics Corp 20251210 0 0.101 0.101 0.101 0.101 1500 0.101
CRMD.US CorMedix Inc 20251210 0 11.45 11.5395 10.9 11.47 3587356 11.47 up up correct
CRMT.US America's Car 20251210 0 27.57 28.51 26.25 26.84 234499 26.84 down down correct
CRNC.US Cerence Inc 20251210 0 11.98 12.1 11.645 11.72 1005600 11.72 down down correct
CRNT.US Ceragon Networks Ltd 20251210 0 2.09 2.16 2.03 2.13 475323 2.13 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251210 0 47.9 48.585 47.43 48.06 564881 48.06 up up correct
CRON.US Cronos Group Inc 20251210 0 2.7 2.915 2.59 2.79 6076777 2.79 up down incorrect
CROX.US Crocs Inc 20251210 0 85.5 87.67 84.21 87.16 1411476 87.16 up down incorrect
CRSP.US CRISPR Therapeutics AG 20251210 0 56.34 58.47 54.4101 57.59 1570928 57.59 up up correct
CRSR.US Corsair Gaming Inc 20251210 0 6.77 6.92 6.665 6.81 894562 6.81 up down incorrect
CRTD.US Creatd Inc 20251210 0 0.67 0.68 0.6 0.6225 1774 12.45 down up incorrect
CRTO.US Criteo S.A 20251210 0 20.99 20.99 20.2501 20.45 351433 20.45 down down correct
CRUS.US Cirrus Logic Inc 20251210 0 125.77 127.01 124.35 126.38 587254 126.38 up up correct
CRVL.US CorVel Corporation 20251210 0 67.07 69.12 66.49 69.12 277595 69.12 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251210 0 8.61 8.74 8.31 8.49 1203711 8.49 down down correct
CRWD.US CrowdStrike Holdings Inc 20251210 0 516 521.61 504.54 519.54 2359300 519.54 up up correct
CRWS.US Crown Crafts Inc 20251210 0 2.74 2.7799 2.72 2.76 122112 2.682 up down incorrect
CSBR.US Champions Oncology Inc 20251210 0 6.16 6.4 6.16 6.16 7130 6.16
CSCO.US Cisco Systems Inc 20251210 0 78.83 80.82 78.8 80.25 21302700 79.8229 up up correct
CSGP.US CoStar Group Inc 20251210 0 67.8 68.58 67.285 67.87 2744006 67.87 up up correct
CSGS.US CSG Systems International Inc 20251210 0 76.22 76.85 76.1 76.82 891292 76.5008 up up correct
CSIQ.US Canadian Solar Inc 20251210 0 22.88 24.88 22.81 24.35 2610892 24.35 up up correct
CSPI.US CSP Inc 20251210 0 14.73 15 14.3 14.58 24100 14.4971 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251210 0 19.305 19.3868 19.1801 19.33 235559 18.9816 up up correct
CSTE.US Caesarstone Ltd 20251210 0 1.84 1.8775 1.74 1.77 77376 1.77 down down correct
CSTL.US Castle Biosciences Inc 20251210 0 38.25 38.59 37.9 38.02 664371 38.02 down down correct
CSWC.US Capital Southwest Corporation 20251210 0 22.36 22.4415 22.215 22.4 848067 21.7783 up up correct
CSX.US CSX Corporation 20251210 0 36.39 37.28 36.37 37.09 11325700 36.9683 up up correct
CTAS.US Cintas Corporation 20251210 0 183.15 186.1 182.69 185.54 1490000 185.1142 up up correct
CTBI.US Community Trust Bancorp Inc 20251210 0 57.8 59.68 57.8 59.43 84121 58.9061 up up correct
CTHR.US Charles & Colvard Ltd 20251210 0 0.101 0.101 0.101 0.101 180 0.101
CTKB.US Cytek Biosciences Inc. Common Stock 20251210 0 4.82 5.045 4.82 4.94 1597176 4.94 up up correct
CTLP.US Cantaloupe Inc 20251210 0 10.62 10.655 10.58 10.59 1390106 10.59 down down correct
CTMX.US CytomX Therapeutics Inc 20251210 0 3.89 3.935 3.78 3.9 1128950 3.9 up up correct
CTRE.US CareTrust REIT Inc 20251210 0 37.47 37.905 36.76 36.81 2560559 36.4761 down down correct
CTRM.US Castor Maritime Inc 20251210 0 2.41 2.46 2.33 2.41 75910 2.41
CTRN.US Citi Trends Inc 20251210 0 47.87 48.205 45.8 45.88 94190 45.88 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251210 0 79.43 83.555 79.43 83.22 5348378 82.7987 up up correct
CTSO.US Cytosorbents Corporation 20251210 0 0.7 0.73 0.6552 0.6566 260492 0.6566 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251210 0 1.18 1.2499 1.15 1.17 328195 1.17 down down correct
CUE.US Cue Biopharma Inc 20251210 0 0.4892 0.508 0.4753 0.4773 247210 0.4773 down up incorrect
CUEN.US Cuentas Inc 20251210 0 0.0594 0.0594 0.0594 0.0594 0 0.0594
CULL.US Cullman Bancorp Inc. Common Stock 20251210 0 12 12 11.9915 12 300 11.8891
CURI.US CuriosityStream Inc 20251210 0 4.93 5 4.77 4.79 1388700 4.6763 down down correct
CVAC.US CureVac N.V 20251210 0 5.12 5.135 5.0545 5.11 553500 5.11 down down correct
CVBF.US CVB Financial Corp 20251210 0 19.55 20.54 19.53 20.37 1240655 20.1619 up up correct
CVCO.US Cavco Industries Inc 20251210 0 574.72 602.76 571.64 597.39 200175 597.39 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20251210 0 1.61 1.67 1.61 1.65 51045 1.65 up up correct
CVGW.US Calavo Growers Inc 20251210 0 20.32 21.1 20.25 20.98 349401 20.7908 up up correct
CVLG.US Covenant Logistics Group Inc 20251210 0 21.64 23.04 21.64 22.95 281043 22.8943 up up correct
CVLT.US Commvault Systems Inc 20251210 0 122.19 124.26 120.84 123.24 879639 123.24 up up correct
CVRX.US CVRx Inc. Common Stock 20251210 0 8.42 8.68 8.23 8.44 194855 8.44 up up correct
CVV.US CVD Equipment Corporation 20251210 0 3.36 3.4 3.2202 3.3 35437 3.3 down down correct
CWBC.US Community West Bancshares 20251210 0 23.35 23.71 23.29 23.56 385400 23.4485 up up correct
CWCO.US Consolidated Water Co. Ltd 20251210 0 34.2 34.905 34.2 34.61 88565 34.4727 up up correct
CWST.US Casella Waste Systems Inc 20251210 0 96.73 98.9655 96.085 97.8 1200251 97.8 up down incorrect
CXDO.US Crexendo Inc 20251210 0 6.88 7.05 6.77 6.98 197112 6.98 up up correct
CYBR.US CyberArk Software Ltd 20251210 0 467.05 469.33 463.53 465.45 386372 465.45 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251210 0 1.67 1.77 1.65 1.72 33200 1.72 up down incorrect
CYPS.US Cyclo3pss Corporation 20251210 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20251210 0 9.95 10.3 9.8 10.06 773600 10.06 up down incorrect
CYTK.US Cytokinetics Incorporated 20251210 0 61.56 62.27 59.71 60.32 2240000 60.32 down down correct
CZNC.US Citizens & Northern Corporation 20251210 0 20.52 21.3 20.52 21.23 138604 20.9688 up up correct
CZR.US Caesars Entertainment Inc 20251210 0 23.23 23.835 22.95 23.48 11386000 23.48 up up correct
CZWI.US Citizens Community Bancorp Inc 20251210 0 17.86 18.18 17.85 18.05 53865 17.9508 up up correct
DAKT.US Daktronics Inc 20251210 0 19.5 21.1 18.45 20.9 1436855 20.9 up up correct
DARE.US Daré Bioscience Inc 20251210 0 2 2.12 1.93 1.99 605342 1.99 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251210 0 8.27 8.671 8.25 8.51 2825498 8.51 up up correct
DBGI.US Digital Brands Group Inc 20251210 0 8.17 8.85 8.12 8.7 102200 8.7 up up correct
DBVT.US DBV Technologies S.A 20251210 0 18.91 20.16 18.5201 20 680317 20 up up correct
DBX.US Dropbox Inc 20251210 0 29.14 29.4 26.83 27.2 9048485 27.2 down down correct
DCBO.US Docebo Inc 20251210 0 21.93 22.61 21.52 22.23 69597 22.23 up up correct
DCGO.US DocGo Inc 20251210 0 0.99 1.03 0.98 0.98 1153596 0.98 down down correct
DCOM.US Dime Community Bancshares Inc 20251210 0 29.78 31.01 29.78 30.85 448800 30.6022 up up correct
DCOMP.US Dime Community Bancshares Inc 20251210 0 18.45 18.5 18.25 18.3 5900 17.9748 down down correct
DCTH.US Delcath Systems Inc 20251210 0 9.89 10.027 9.65 9.92 666400 9.92 up up correct
DDOG.US Datadog Inc 20251210 0 152.2 153.225 150.64 151.2 2281631 151.2 down down correct
DENN.US Denny's Corporation 20251210 0 6.18 6.19 6.18 6.18 2190763 6.18
DFH.US Dream Finders Homes Inc 20251210 0 18.04 19.59 18 19.5 584394 19.5 up down incorrect
DGICA.US Donegal Group Inc 20251210 0 19.91 20.24 19.4 20.09 194804 19.8964 up up correct
DGICB.US Donegal Group Inc 20251210 0 16.74 17.0576 16.22 16.45 8197 16.2884 down down correct
DGII.US Digi International Inc 20251210 0 46.1 48 45.965 47 338144 47 up up correct
DGLY.US Digital Ally Inc 20251210 0 1.3 1.39 1.29 1.35 17211 4.05 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251210 0 2.37 2.45 2.34 2.38 346188 2.38 up down incorrect
DHC.US Diversified Healthcare Trust 20251210 0 4.9 4.97 4.8784 4.94 1400135 4.9313 up down incorrect
DHCNI.US DHCNI 20251210 0 16.9 17.5 16.61 17.24 14500 16.888 up up correct
DHCNL.US Diversified Healthcare Trust 20251210 0 17.85 18.11 17.6 18.07 12167 17.6899 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251210 0 115.7 118.28 115.585 117.48 35852 117.48 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251210 0 6.2 6.3 5.92 5.98 255744 5.98 down down correct
DIOD.US Diodes Incorporated 20251210 0 51.36 53.2 50.32 52.77 341600 52.77 up up correct
DJCO.US Daily Journal Corporation 20251210 0 475.7 491.08 464.58 483.01 37466 483.01 up up correct
DKNG.US DraftKings Inc 20251210 0 35.03 35.35 34.25 34.63 6702200 34.63 down down correct
DLHC.US DLH Holdings Corp 20251210 0 5.98 6.0823 5.87 5.87 48570 5.87 down down correct
DLO.US DLocal Limited Class A Common Shares 20251210 0 13.66 14.055 13.58 13.99 652804 13.99 up up correct
DLPN.US Dolphin Entertainment Inc 20251210 0 1.58 1.66 1.57 1.57 63206 1.57 down down correct
DLTH.US Duluth Holdings Inc 20251210 0 2.91 2.9773 2.86 2.88 77997 2.88 down down correct
DLTR.US Dollar Tree Inc 20251210 0 120.01 124.47 119.5001 124.24 2550428 124.24 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251210 0 9.33 10.4195 8.92 9.35 1016353 9.35 up up correct
DMLP.US Dorchester Minerals L.P 20251210 0 22.97 23.08 22.66 22.78 141436 22.1022 down down correct
DMRC.US Digimarc Corporation 20251210 0 9.08 9.6399 9.0688 9.54 132580 9.54 up up correct
DNLI.US Denali Therapeutics Inc 20251210 0 18.3 19.59 17.52 17.57 6063669 17.57 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251210 0 4.43 4.705 4.38 4.7 4814219 4.7 up down incorrect
DOCU.US DocuSign Inc 20251210 0 69.2 69.6482 67.36 68.81 3689031 68.81 down up incorrect
DOGZ.US Dogness (International) Corporation 20251210 0 11.13 11.25 10.945 11.21 41583 11.21 up down incorrect
DOMO.US Domo Inc 20251210 0 8.78 8.82 8.57 8.61 871580 8.61 down down correct
DOOO.US BRP Inc 20251210 0 75.03 76.415 74.71 75.45 136846 75.2844 up up correct
DORM.US Dorman Products Inc 20251210 0 124.06 128.205 123.64 125.71 263225 125.71 up up correct
DOX.US Amdocs Limited 20251210 0 77.19 78.59 77.0075 78.345 841827 77.837 up up correct
DOYU.US DouYu International Holdings Limited 20251210 0 7.1 7.12 6.96 6.97 54400 6.97 down down correct
DPRO.US Draganfly Inc. Common Shares 20251210 0 7.34 7.7 7.15 7.3 863444 7.3 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251210 0 32.6 32.69 32.195 32.466 17400 28.5496 down up incorrect
DRIO.US DarioHealth Corp 20251210 0 12.16 13.3 12.12 12.66 25300 12.66 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251210 0 2.85 2.98 2.72 2.9 157900 2.9 up up correct
DRVN.US Driven Brands Holdings Inc 20251210 0 14.69 15.225 14.51 15.215 1066781 15.215 up down incorrect
DSGN.US Design Therapeutics Inc 20251210 0 9.2 9.5325 9 9.42 202597 9.42 up up correct
DSGX.US The Descartes Systems Group Inc 20251210 0 91.86 93.57 91.7 93.47 468173 93.47 up up correct
DSP.US Viant Technology Inc 20251210 0 11.75 12.48 11.6405 12.28 221148 12.28 up up correct
DSWL.US Deswell Industries Inc 20251210 0 3.53 3.537 3.31 3.35 26080 3.35 down up incorrect
DTIL.US Precision BioSciences Inc 20251210 0 4.86 5.09 4.75 5.01 159976 5.01 up down incorrect
DTSS.US Datasea Inc 20251210 0 1.2 1.235 1.2 1.23 7535 1.23 up up correct
DTST.US Data Storage Corporation 20251210 0 5.02 5.05 5 5.02 191200 5.02
DTSTW.US Data Storage Corporation 20251210 0 0.2449 0.2449 0.1925 0.22 10720 0.22 down down correct
DUO.US Fangdd Network Group Ltd 20251210 0 2.07 2.44 2.06 2.29 814000 2.29 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251210 0 210.18 210.5 194.91 197.44 2057900 197.44 down down correct
DUOT.US Duos Technologies Group Inc 20251210 0 10.22 10.33 9.95 10.11 155898 10.11 down down correct
DVAX.US Dynavax Technologies Corporation 20251210 0 10.91 10.96 10.705 10.9 1214427 10.9 down down correct
DWSN.US Dawson Geophysical Company 20251210 0 1.82 1.87 1.78 1.82 19300 1.82
DXCM.US DexCom Inc 20251210 0 66.49 68.22 65.61 67.56 8527600 67.56 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251210 0 1.08 1.14 1.01 1.08 225903 1.08
DXPE.US DXP Enterprises Inc 20251210 0 102.33 108 101.91 104.35 181300 104.35 up up correct
DXYN.US The Dixie Group Inc 20251210 0 0.4922 0.51 0.4922 0.51 747 0.51 up up correct
DYAI.US Dyadic International Inc 20251210 0 0.97 1.04 0.9601 0.99 112827 0.99 up up correct
DYN.US Dyne Therapeutics Inc 20251210 0 19.565 20.6 19.25 19.69 9976509 19.69 up up correct
DYNT.US Dynatronics Corporation 20251210 0 0.046 0.046 0.046 0.046 0 0.046
EA.US Electronic Arts Inc 20251210 0 203.69 203.8 203.51 203.51 2010100 203.3176 down up incorrect
EBAY.US eBay Inc 20251210 0 83.69 84.3 82.26 82.63 4806600 82.3547 down down correct
EBC.US Eastern Bankshares Inc 20251210 0 19.32 19.95 19.27 19.86 2454000 19.7271 up up correct
EBET.US Esports Technologies Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 1139 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251210 0 18.1066 18.71 18.0401 18.6 76663 18.481 up up correct
EBON.US Ebang International Holdings Inc 20251210 0 3.5 3.603 3.5 3.5 2600 3.5
ECOR.US electroCore Inc 20251210 0 4.95 4.969 4.78 4.78 29300 4.78 down down correct
ECPG.US Encore Capital Group Inc 20251210 0 53.94 56.49 53.69 55.33 382271 55.33 up up correct
EDAP.US EDAP TMS S.A 20251210 0 2.26 2.36 2.135 2.35 135026 2.35 up up correct
EDIT.US Editas Medicine Inc 20251210 0 2.43 2.665 2.36 2.6 2473430 2.6 up up correct
EDRY.US EuroDry Ltd 20251210 0 13.23 13.7499 13.1 13.7 2532 13.7 up up correct
EDSA.US Edesa Biotech Inc 20251210 0 1.8 1.81 1.74 1.76 24300 1.76 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251210 0 0.9 0.922 0.9 0.922 3673 0.922 up up correct
EDUC.US Educational Development Corporation 20251210 0 1.27 1.33 1.23 1.3 38200 1.3 up up correct
EEFT.US Euronet Worldwide Inc 20251210 0 74.2 77.92 74.06 77.49 1475215 77.49 up up correct
EEIQ.US Elite Education Group International Limited 20251210 0 0.331 0.3335 0.3269 0.329 1539 5.264 down down correct
EFOI.US Energy Focus Inc 20251210 0 2.13 2.3198 2.13 2.16 21787 2.16 up up correct
EFSC.US Enterprise Financial Services Corp 20251210 0 55.18 57.5 55.18 57.35 304369 57.0264 up up correct
EFTR.US Effector Therapeutics Inc 20251210 0 0.0002 0.0002 0.0002 0.0002 2019 0.0002
EGAN.US eGain Corporation 20251210 0 9.71 10.05 9.53 10.02 555088 10.02 up up correct
EGBN.US Eagle Bancorp Inc 20251210 0 20.85 21.8 20.49 21.6 509200 21.5919 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20251210 0 29.3072 29.3072 29.3072 29.3072 3 29.1009
EGRX.US Eagle Pharmaceuticals Inc 20251210 0 0.51 0.51 0.51 0.51 200 0.51
EH.US EHang Holdings Limited 20251210 0 13.98 14.2394 13.89 13.91 655641 13.91 down down correct
EHTH.US eHealth Inc 20251210 0 3.66 3.85 3.64 3.845 189554 3.845 up up correct
EIOAX.US EIOAX 20251210 0 8.69 8.69 8.69 8.69 0 8.4127
EIOMX.US EIOMX 20251210 0 8.55 8.55 8.55 8.55 0 8.2679
EJH.US E 20251210 0 0.7875 0.82 0.7855 0.8031 32891 0.8031 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251210 0 4.81 4.93 4.6149 4.84 61580 4.84 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251210 0 1.56 1.755 1.56 1.7 2022600 1.7 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251210 0 4.51 4.64 4.48 4.48 3921 4.48 down down correct
ELTK.US Eltek Ltd 20251210 0 9.67 9.67 9.32 9.53 900 9.53 down up incorrect
ELYS.US Elys Game Technology Corp 20251210 0 0.0005 0.0005 0.0002 0.0005 4700 0.0005
EM.US Smart Share Global Limited 20251210 0 1.37 1.39 1.35 1.38 2248662 1.38 up up correct
EML.US The Eastern Company 20251210 0 19.83 20.24 19.77 19.95 13865 19.8329 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251210 0 1.04 1.06 0.95 0.96 666200 0.96 down down correct
ENPH.US Enphase Energy Inc 20251210 0 31.3 33.29 31.21 32.79 7259700 32.79 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251210 0 1.5 1.6 1.4 1.58 655800 1.58 up up correct
ENSG.US The Ensign Group Inc 20251210 0 174.77 174.98 172.74 173.58 441300 173.5162 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251210 0 14.63 14.79 14.19 14.37 197811 14.37 down down correct
ENTG.US Entegris Inc 20251210 0 92.34 95.65 91.2115 94.73 2714514 94.6513 up up correct
ENTX.US Entera Bio Ltd 20251210 0 2.15 2.15 2.08 2.12 37219 2.12 down down correct
ENVB.US Enveric Biosciences Inc 20251210 0 11.66 13.25 8.6 10.33 35034699 10.33 down down correct
ENVX.US Enovix Corporation 20251210 0 8.89 9.19 8.625 9.13 6993200 9.13 up up correct
EOLS.US Evolus Inc 20251210 0 7.04 7.285 6.96 7.08 971124 7.08 up up correct
EOSE.US Eos Energy Enterprises Inc 20251210 0 14.975 15.28 14.41 14.79 13660400 14.79 down down correct
EPSN.US Epsilon Energy Ltd 20251210 0 4.81 5 4.792 4.95 100498 4.8879 up down incorrect
EQ.US Equillium Inc 20251210 0 0.99 1.14 0.915 1.07 1382460 1.07 up up correct
EQBK.US Equity Bancshares Inc 20251210 0 45.52 46.95 42.94 46.46 100300 46.2737 up up correct
EQIX.US Equinix Inc. (REIT) 20251210 0 743.22 747.46 732.65 734.4 429300 730.419 down down correct
ERAS.US Erasca Inc. Common Stock 20251210 0 3.31 3.34 3.15 3.26 1667600 3.26 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251210 0 9.59 9.64 9.52 9.58 7022600 9.58 down up incorrect
ERIE.US Erie Indemnity Company 20251210 0 277.51 280.445 273.59 275 229986 273.573 down up incorrect
ERII.US Energy Recovery Inc 20251210 0 14.2 14.555 14.09 14.41 554813 14.41 up up correct
ESCA.US Escalade Incorporated 20251210 0 12.74 13 12.53 12.61 106032 12.4718 down down correct
ESEA.US Euroseas Ltd 20251210 0 58.88 60.16 58.2 59 29636 59 up up correct
ESLT.US Elbit Systems Ltd 20251210 0 506.21 506.68 497.4 500.725 72567 500.0474 down down correct
ESPR.US Esperion Therapeutics Inc 20251210 0 3.81 3.85 3.715 3.83 2982625 3.83 up up correct
ESQ.US Esquire Financial Holdings Inc 20251210 0 103.65 106.925 103.65 106.23 87610 106.0304 up up correct
ESSC.US East Stone Acquisition Corporation 20251210 0 26.24 26.52 26.24 26.52 200 26.51 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20251210 0 72.88 73.5 71 72.46 438484 72.46 down down correct
ETON.US Eton Pharmaceuticals Inc 20251210 0 16.35 16.58 16.21 16.41 161311 16.41 up up correct
ETSY.US Etsy Inc 20251210 0 54.97 55.645 54.29 54.73 3829729 54.73 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251210 0 9.92 10.54 9.81 10.37 392012 10.37 up up correct
EVER.US EverQuote Inc 20251210 0 27.94 28.34 27.52 27.65 394084 27.65 down down correct
EVFM.US Evofem Biosciences Inc 20251210 0 0.01 0.011 0.01 0.01 77600 0.01
EVGN.US Evogene Ltd 20251210 0 1.095 1.1 1.0655 1.1 21446 1.1 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251210 0 3.385 3.4854 3.385 3.45 2615152 3.45 up up correct
EVGOW.US EVgo Equity Warrants 20251210 0 0.11 0.119 0.106 0.115 32100 0.115 up up correct
EVLO.US Evelo Biosciences Inc 20251210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251210 0 6.6 6.8 6.52 6.77 2302563 6.77 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251210 0 0.2658 0.267 0.2658 0.267 3625 0.267 up up correct
EVOK.US Evoke Pharma Inc 20251210 0 10.92 10.95 10.92 10.93 38428 10.93 up up correct
EVOL.US Evolving Systems Inc 20251210 0 0.43 0.43 0.43 0.43 0 0.43
EWBC.US East West Bancorp Inc 20251210 0 110.07 115.43 109.04 114.81 862331 114.0074 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251210 0 4.05 4.26 4.0255 4.21 514331 4.21 up up correct
EWTX.US Edgewise Therapeutics Inc 20251210 0 23.58 24.39 23.46 23.74 1048742 23.74 up up correct
EXAS.US Exact Sciences Corporation 20251210 0 101.28 101.95 101.16 101.25 5117851 101.25 down down correct
EXC.US Exelon Corporation 20251210 0 43.76 43.87 43.25 43.28 6328500 42.9126 down up incorrect
EXEL.US Exelixis Inc 20251210 0 42.05 42.36 41.03 41.07 3239688 41.07 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20251210 0 1.61 1.655 1.52 1.56 1520287 1.56 down down correct
EXLS.US ExlService Holdings Inc 20251210 0 40.07 40.78 40 40.77 1194547 40.77 up up correct
EXPD.US Expeditors International of Washington Inc 20251210 0 148 151.37 147.36 151.35 1770700 151.35 up up correct
EXPE.US Expedia Group Inc 20251210 0 263.25 275.4 262.38 274.07 2539800 273.4767 up up correct
EXPI.US eXp World Holdings Inc 20251210 0 10.4 10.6 10.159 10.58 1418400 10.58 up up correct
EXPO.US Exponent Inc 20251210 0 70.94 71.84 70.58 71.33 467100 71.0325 up up correct
EXTR.US Extreme Networks Inc 20251210 0 18.01 18.36 17.84 18.2 1611340 18.2 up down incorrect
EYE.US National Vision Holdings Inc 20251210 0 29.17 29.87 28.28 29.46 1686785 29.46 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20251210 0 35.9193 35.97 35.9193 35.97 741 35.5066 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251210 0 17.17 17.3 16.64 16.72 1201343 16.72 down up incorrect
EZGO.US EZGO Technologies Ltd 20251210 0 2.2 2.23 2.04 2.14 37300 2.14 down down correct
EZPW.US EZCORP Inc 20251210 0 20.38 21.05 20.19 21.04 7412874 21.04 up up correct
FA.US First Advantage Corporation Common Stock 20251210 0 13.59 14.18 13.59 14.14 702975 14.14 up up correct
FAMI.US Farmmi Inc 20251210 0 1.48 1.52 1.47 1.48 3200 1.48
FANG.US Diamondback Energy Inc 20251210 0 158.54 160.65 155.88 160.28 1817300 159.3276 up up correct
FARM.US Farmer Bros. Co 20251210 0 1.54 1.57 1.53 1.56 72730 1.56 up up correct
FAST.US Fastenal Company 20251210 0 40.18 41.05 40.04 40.93 9005300 40.7048 up up correct
FAT.US FAT Brands Inc 20251210 0 0.4889 0.498 0.467 0.4823 237376 0.4823 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251210 0 1.69 1.78 1.66 1.74 6237 1.74 up up correct
FATBP.US FAT Brands Inc 20251210 0 1.12 1.12 1.02 1.08 17900 1.08 down down correct
FATE.US Fate Therapeutics Inc 20251210 0 1.06 1.1 1.04 1.09 1438108 1.09 up up correct
FB.US Meta Platforms Inc. 20251210 0 42.08 42.186 42.08 42.186 3600 41.4174 up up correct
FBIO.US Fortress Biotech Inc 20251210 0 2.83 2.99 2.83 2.94 237000 2.94 up up correct
FBIOP.US Fortress Biotech Inc 20251210 0 7.4 7.88 7.25 7.88 20300 7.88 up up correct
FBIZ.US First Business Financial Services Inc 20251210 0 54.54 57.285 54.54 56.56 46780 56.2325 up up correct
FBNC.US First Bancorp 20251210 0 51.12 53.18 51.0376 52.75 269613 52.5143 up up correct
FBRT.US PE 20251210 0 21.36 21.57 21.32 21.3589 24012 20.903 down down correct
FBRX.US Forte Biosciences Inc 20251210 0 19.97 21.41 19.75 20.25 73475 20.25 up down incorrect
FCAP.US First Capital Inc 20251210 0 59 59.98 56.55 56.81 23904 56.515 down down correct
FCBC.US First Community Bankshares Inc 20251210 0 32.96 34.605 32.81 34.39 137783 33.1109 up down incorrect
FCCO.US First Community Corporation 20251210 0 29.38 30.115 29.22 30 72983 29.8443 up up correct
FCEL.US FuelCell Energy Inc 20251210 0 8.34 8.7 8.1 8.46 1462100 8.46 up up correct
FCFS.US FirstCash Inc 20251210 0 155.88 159.02 155.88 158.72 226084 158.3575 up up correct
FCNCA.US First Citizens BancShares Inc 20251210 0 1976.78 2065.6101 1976.78 2056.54 135700 2054.3818 up down incorrect
FCNCP.US First Citizens BancShares Inc 20251210 0 20.82 21.187 20.67 21.05 25600 20.7299 up down incorrect
FCREX.US FCREX 20251210 0 11.97 11.97 11.97 11.97 0 11.7844
FCRIX.US FCRIX 20251210 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251210 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251210 0 3.61 3.96 3.52 3.63 570 36.3 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251210 0 44.83 45.8 42.92 45.78 25155 45.353 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251210 0 10.49 10.885 10.3 10.83 689131 10.83 up down incorrect
FDUS.US Fidus Investment Corporation 20251210 0 20.05 20.19 19.96 20.07 253914 19.6304 up up correct
FECAX.US FECAX 20251210 0 22.51 22.51 22.51 22.51 0 22.0047
FEIM.US Frequency Electronics Inc 20251210 0 35.21 36.095 33.7254 34.86 340675 34.86 down down correct
FELE.US Franklin Electric Co. Inc 20251210 0 92.55 96.211 92.255 95.5 275396 95.2438 up up correct
FEMY.US Femasys Inc. Common Stock 20251210 0 0.819 0.91 0.819 0.863 1406400 0.863 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251210 0 7.695 7.695 7.35 7.44 97900 7.44 down down correct
FFBC.US First Financial Bancorp 20251210 0 25.97 26.939 25.96 26.84 1221556 26.601 up up correct
FFBW.US FFBW Inc 20251210 0 14.85 14.85 14.8 14.8 1000 14.8 down down correct
FFIC.US Flushing Financial Corporation 20251210 0 16.55 17.12 16.53 16.99 610531 16.99 up up correct
FFIN.US First Financial Bankshares Inc 20251210 0 31.04 31.86 31.01 31.67 1687246 31.4795 up up correct
FFIV.US F5 Networks Inc 20251210 0 256.55 260.16 255.2 258.08 1287397 258.08 up up correct
FFWM.US First Foundation Inc 20251210 0 5.86 6.07 5.8 6.02 739900 6.02 up up correct
FGBI.US First Guaranty Bancshares Inc 20251210 0 4.56 4.65 4.46 4.49 38910 4.481 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20251210 0 15.02 15.22 15 15.22 2400 14.863 up down incorrect
FGEN.US FibroGen Inc 20251210 0 8.42 8.98 8.42 8.82 15670 8.82 up down incorrect
FHB.US First Hawaiian Inc 20251210 0 25.21 26.23 25.21 26.06 1399510 25.8003 up up correct
FHN.US PF 20251210 0 18.47 18.4807 18.2501 18.39 5099 18.0919 down down correct
FHTX.US Foghorn Therapeutics Inc 20251210 0 4.36 4.55 4.36 4.45 134008 4.45 up up correct
FIBK.US First Interstate BancSystem Inc 20251210 0 34.2 35.72 34.17 35.625 1562870 35.1957 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251210 0 17.862 17.91 17.3 17.59 35911 17.59 down up incorrect
FISI.US Financial Institutions Inc 20251210 0 31.34 32.66 31.34 32.47 217121 32.1627 up up correct
FISV.US Fiserv Inc 20251210 0 66 66.63 65.57 66.57 10319200 66.57 up up correct
FITB.US Fifth Third Bancorp 20251210 0 45.29 47.62 45.2485 47.55 10713890 47.1498 up up correct
FITBI.US Fifth Third Bancorp 20251210 0 25.83 25.83 25.75 25.81 29876 25.3033 down up incorrect
FITBO.US Fifth Third Bancorp 20251210 0 19.3 19.53 19.3 19.49 57500 19.1834 up down incorrect
FITBP.US Fifth Third Bancorp 20251210 0 24.73 24.83 24.65 24.82 3800 24.4467 up down incorrect
FIVE.US Five Below Inc 20251210 0 176.09 178.33 173.76 177.16 966798 177.16 up up correct
FIVN.US Five9 Inc 20251210 0 21.37 21.89 21.26 21.6 1354865 21.6 up up correct
FIZZ.US National Beverage Corp 20251210 0 34.61 35.75 34.446 35.525 368385 35.525 up up correct
FKWL.US Franklin Wireless Corp 20251210 0 4.52 4.55 4.5 4.5 7200 4.5 down down correct
FLEX.US Flex Ltd 20251210 0 68.23 72.22 67.09 72.08 7171095 72.08 up up correct
FLGC.US Flora Growth Corp 20251210 0 9.85 10.0232 9.2797 9.51 6702 9.51 down down correct
FLGT.US Fulgent Genetics Inc 20251210 0 27.4 27.89 27.19 27.25 278100 27.25 down down correct
FLL.US Full House Resorts Inc 20251210 0 2.65 2.91 2.61 2.83 187510 2.83 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251210 0 23.9 24.41 22.54 23.81 3994300 23.81 down down correct
FLNT.US Fluent Inc 20251210 0 2.24 2.24 2.02 2.11 52743 2.11 down down correct
FLUX.US Flux Power Holdings Inc 20251210 0 1.62 1.62 1.55 1.57 156400 1.57 down down correct
FLWS.US 1 20251210 0 4.72 5.03 4.25 4.77 3221163 4.77 up up correct
FLXN.US Flexion Therapeutics Inc 20251210 0 25.921 26.03 25.92 26.03 2300 25.1795 up up correct
FLXS.US Flexsteel Industries Inc 20251210 0 41.04 42.3 40.99 41.87 28086 41.6648 up down incorrect
FLYW.US Flywire Corporation 20251210 0 13.56 14.28 13.46 14.1 1689411 14.1 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251210 0 25.83 27.28 25.83 26.78 51192 26.5439 up down incorrect
FMBH.US First Mid Bancshares Inc 20251210 0 40.24 41.7 40.24 41.51 124473 41.2698 up up correct
FMNB.US Farmers National Banc Corp 20251210 0 13.99 14.51 13.98 14.39 276370 14.0444 up up correct
FNCH.US Finch Therapeutics Group Inc 20251210 0 13.98 13.98 13.98 13.98 1000 13.98
FNKO.US Funko Inc 20251210 0 3.01 3.39 3.01 3.28 1067608 3.28 up up correct
FNLC.US The First Bancorp Inc 20251210 0 26.02 27.28 26.02 27.09 50449 26.7263 up up correct
FNWB.US First Northwest Bancorp 20251210 0 10.075 10.14 9.94 9.94 41906 9.94 down up incorrect
FNWD.US Finward Bancorp Common Stock 20251210 0 36.37 38.74 36.37 38.54 23200 38.4194 up down incorrect
FOLD.US Amicus Therapeutics Inc 20251210 0 9.78 9.91 9.725 9.85 4208881 9.85 up up correct
FONR.US FONAR Corporation 20251210 0 14.29 14.82 14.29 14.78 31700 14.78 up down incorrect
FORA.US Forian Inc 20251210 0 2.17 2.175 2.13 2.13 9894 2.13 down up incorrect
FORM.US FormFactor Inc 20251210 0 58.28 60.3 58.11 59.23 670518 59.23 up up correct
FORR.US Forrester Research Inc 20251210 0 6.9 7.2 6.9 7.12 103191 7.12 up up correct
FORTY.US Formula Systems (1985) Ltd 20251210 0 171.6026 175 171.6026 174.694 836 174.1689 up up correct
FOSL.US Fossil Group Inc 20251210 0 3.94 3.97 3.785 3.86 600335 3.86 down up incorrect
FOX.US Fox Corporation 20251210 0 62.17 63.641 62.02 63.43 1241600 63.0909 up up correct
FOXA.US Fox Corporation 20251210 0 70.24 71.97 70.1 71.74 4824400 71.3898 up up correct
FOXF.US Fox Factory Holding Corp 20251210 0 16.1 16.97 16.1 16.68 1238166 16.68 up up correct
FPAY.US FlexShopper Inc 20251210 0 0.0035 0.0035 0.0011 0.0015 192158 0.0015 down down correct
FRAF.US Franklin Financial Services Corporation 20251210 0 53 54.36 52.5 54.09 113500 53.7128 up up correct
FRBA.US First Bank 20251210 0 15.93 16.25 15.93 16.2 198255 16.1146 up up correct
FRHC.US Freedom Holding Corp 20251210 0 132.73 134.92 131.79 134.07 47200 134.07 up up correct
FRME.US First Merchants Corporation 20251210 0 36.99 38.8 36.99 38.59 374056 38.2296 up up correct
FROG.US JFrog Ltd 20251210 0 68.5 70.43 68 68.73 2885400 68.73 up down incorrect
FROPX.US FROPX 20251210 0 16.31 16.31 16.31 16.31 0 15.7009
FRPH.US FRP Holdings Inc 20251210 0 23.3 23.7 23.3 23.48 78366 23.48 up up correct
FRPT.US Freshpet Inc 20251210 0 64.57 65.42 63.47 63.84 1742816 63.84 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251210 0 13.04 13.61 13.01 13.44 3441357 13.44 up up correct
FRST.US Primis Financial Corp 20251210 0 12.16 12.74 12.16 12.63 130626 12.5399 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20251210 0 1.83 1.8799 1.8201 1.85 18644 5.55 up down incorrect
FSBC.US Five Star Bancorp 20251210 0 35.17 37.035 35.17 36.6 91673 36.3691 up up correct
FSBW.US FS Bancorp Inc 20251210 0 41.03 43.03 41.03 42.55 30019 42.2637 up down incorrect
FSEA.US First Seacoast Bancorp 20251210 0 12.25 12.25 12 12 2150 12 down down correct
FSFG.US First Savings Financial Group Inc 20251210 0 31.88 33 31.88 32.73 37968 32.5712 up up correct
FSLR.US First Solar Inc 20251210 0 252.15 266.25 251.3 262.23 1825835 262.23 up up correct
FSTR.US L.B. Foster Company 20251210 0 26.54 27.2828 26.24 26.87 51353 26.87 up up correct
FSV.US FirstService Corporation 20251210 0 150.22 151.155 147.23 149.71 352161 149.4459 down down correct
FTCI.US FTC Solar Inc 20251210 0 9.31 9.55 9.17 9.32 146717 9.32 up up correct
FTDR.US Frontdoor Inc 20251210 0 53.22 54.635 52.92 53.99 578885 53.99 up up correct
FTEK.US Fuel Tech Inc 20251210 0 1.84 1.87 1.79 1.8 87794 1.8 down down correct
FTFT.US Future FinTech Group Inc 20251210 0 1.14 1.19 1.13 1.16 4650 4.64 up up correct
FTHM.US Fathom Holdings Inc 20251210 0 1.21 1.26 1.17 1.22 67808 1.22 up up correct
FTNT.US Fortinet Inc 20251210 0 82.9 83.22 80.24 81.6 7383621 81.6 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251210 0 8.62 8.63 8.6 8.615 123500 8.5322 down down correct
FULC.US Fulcrum Therapeutics Inc 20251210 0 14.67 15.32 13.4 13.8 4417900 13.8 down down correct
FULT.US Fulton Financial Corporation 20251210 0 18.99 19.985 18.99 19.85 2010684 19.6586 up up correct
FULTP.US Fulton Financial Corporation 20251210 0 19.38 19.43 19.17 19.41 4500 19.0857 up up correct
FUNC.US First United Corporation 20251210 0 39.13 39.93 39.13 39.51 64821 39.2497 up up correct
FUND.US Sprott Focus Trust Inc 20251210 0 8.73 8.82 8.73 8.8 10700 8.6114 up down incorrect
FUSB.US First US Bancshares Inc 20251210 0 14.105 14.15 14.06 14.1 4893 14.0309 down up incorrect
FUTU.US Futu Holdings Limited 20251210 0 173.25 175.77 169 173.36 913862 173.36 up up correct
FVCB.US FVCBankcorp Inc 20251210 0 13 13.38 13 13.1 198363 13.0472 up up correct
FWONA.US Formula One Group 20251210 0 84.98 85.6 84.16 85.24 223400 85.24 up up correct
FWONK.US Formula One Group 20251210 0 92.69 92.97 91.365 92.3 1661300 92.3 down down correct
FWRD.US Forward Air Corporation 20251210 0 25.35 26.33 25.35 26 508151 26 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251210 0 16.42 16.75 16.245 16.3 1046938 16.3 down down correct
FXNC.US First National Corporation 20251210 0 24.5 25.72 24.5 25.58 64975 25.4205 up up correct
FYBR.US Frontier Communications Parent Inc 20251210 0 37.99 38.03 37.965 37.99 2599105 37.99
GABC.US German American Bancorp Inc 20251210 0 39.65 40.85 39.65 40.5 240975 40.2153 up up correct
GAIA.US Gaia Inc 20251210 0 3.52 3.77 3.52 3.73 93917 3.73 up up correct
GAIN.US Gladstone Investment Corporation 20251210 0 14.02 14.07 13.98 14.02 116500 13.7789
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251210 0 25.01 25.08 25 25.0431 5843 25.0431 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251210 0 23.95 23.998 23.9 23.991 10000 23.991 up up correct
GALT.US Galectin Therapeutics Inc 20251210 0 6 6.13 5.1 5.49 1165000 5.49 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251210 0 5.55 5.77 5.5 5.72 577362 5.72 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251210 0 0.53 0.554 0.523 0.532 1352900 0.532 up up correct
GANX.US Gain Therapeutics Inc 20251210 0 4.01 4.22 3.9501 4.18 829534 4.18 up up correct
GASS.US StealthGas Inc 20251210 0 6.73 6.79 6.69 6.76 86365 6.76 up down incorrect
GBCI.US Glacier Bancorp Inc 20251210 0 42.28 44.44 42.28 44.18 1178200 44.18 up up correct
GBDC.US Golub Capital BDC Inc 20251210 0 14.32 14.405 14.3 14.37 1332319 13.9759 up up correct
GBIO.US Generation Bio Co 20251210 0 5.39 5.64 5.22 5.51 24759 5.51 up up correct
GBLI.US Global Indemnity Group LLC 20251210 0 27.56 27.56 27.56 27.56 0 27.213
GBNY.US Generations Bancorp NY Inc 20251210 0 17.78 17.78 17.78 17.78 0 17.78
GBRGW.US Goldenbridge Acquisition Limited 20251210 0 0.045 0.0451 0.0445 0.0447 5074 0.0447 down down correct
GCBC.US Greene County Bancorp Inc 20251210 0 23.31 25 23.31 24.84 34400 24.7347 up up correct
GCMG.US GCM Grosvenor Inc 20251210 0 11.15 11.48 11.02 11.43 816800 11.3116 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251210 0 22.55 22.55 22.55 22.55 0 22.2554
GDEN.US Golden Entertainment Inc 20251210 0 27.81 28.14 27.81 27.99 561661 27.7369 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251210 0 17.375 17.375 16.52 16.52 4211 16.52 down down correct
GDRX.US GoodRx Holdings Inc 20251210 0 2.69 2.82 2.68 2.79 1206443 2.79 up up correct
GDS.US GDS Holdings Limited 20251210 0 35.85 36.46 35.44 36.23 995544 36.23 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251210 0 9.59 10.21 9.59 10.06 1171095 10.06 up up correct
GECC.US Great Elm Capital Corporation 20251210 0 7.8 7.9 7.69 7.7 230300 7.331 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251210 0 25.25 25.36 25.25 25.36 1300 24.9881 up up correct
GEG.US Great Elm Group Inc 20251210 0 2.71 2.76 2.65 2.68 12000 2.68 down down correct
GENC.US Gencor Industries Inc 20251210 0 12.53 13.16 12.45 13.1 60324 13.1 up up correct
GEOS.US Geospace Technologies Corporation 20251210 0 15.73 16.25 15.3301 16 133658 16 up up correct
GERN.US Geron Corporation 20251210 0 1.25 1.3 1.21 1.28 6683165 1.28 up down incorrect
GEVO.US Gevo Inc 20251210 0 2.22 2.29 2.16 2.25 3497393 2.25 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251210 0 0.909 0.93 0.87 0.904 248800 0.904 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251210 0 0.1397 0.1397 0.1128 0.1128 1600 0.1128 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20251210 0 39.84 40.6224 39.57 40.42 2648220 40.42 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251210 0 49.29 50.75 48.7 50.18 1919400 49.7478 up up correct
GH.US Guardant Health Inc 20251210 0 103.21 105.665 102.3 102.62 1930468 102.62 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251210 0 14.24 14.75 14.05 14.21 136926 14.21 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20251210 0 11.9 11.92 11.9 11.91 62879 11.91 up down incorrect
GIGGU.US GigCapital4 Inc 20251210 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251210 0 0.4291 0.4397 0.4101 0.43 39149 0.43 up up correct
GIGM.US GigaMedia Limited 20251210 0 1.555 1.555 1.51 1.51 943 1.51 down down correct
GIII.US G 20251210 0 30.82 31.75 30.665 31.5 700556 31.3997 up up correct
GILD.US Gilead Sciences Inc 20251210 0 119.485 121.41 118.775 121.34 8530529 120.5438 up up correct
GILT.US Gilat Satellite Networks Ltd 20251210 0 12.03 12.59 11.91 12.44 345300 12.44 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251210 0 0.99 1.25 0.89 1.18 3070718 1.18 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251210 0 24.36 24.36 24.36 24.36 0 24.0425
GLAD.US Gladstone Capital Corporation 20251210 0 21.5 21.5999 21.32 21.41 115820 20.9323 down down correct
GLBE.US Global 20251210 0 39.19 39.41 38.6 38.95 1456892 38.95 down down correct
GLBS.US Globus Maritime Limited 20251210 0 1.84 1.89 1.7 1.71 204100 1.71 down down correct
GLBZ.US Glen Burnie Bancorp 20251210 0 4.35 4.4 4.35 4.35 13554 4.35
GLDD.US Great Lakes Dredge & Dock Corporation 20251210 0 13.55 13.98 13.53 13.65 621862 13.65 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251210 0 1.11 1.135 1.0545 1.06 250026 1.06 down down correct
GLNG.US Golar LNG Limited 20251210 0 38.5 38.63 37.45 37.55 1463700 37.55 down down correct
GLPG.US Galapagos NV 20251210 0 31.9 32.46 31.9 32.33 104148 32.33 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251210 0 41.52 41.905 41.39 41.89 4608418 41.89 up up correct
GLRE.US Greenlight Capital Re Ltd 20251210 0 13.77 14.025 13.77 13.91 218679 13.91 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251210 0 23.9 23.9 23.9 23.9 0 23.5884
GLSI.US Greenwich LifeSciences Inc 20251210 0 9.88 10.1334 9.6 10.11 95692 10.11 up up correct
GLTO.US Galecto Inc 20251210 0 26.54 29.97 26.54 29.45 270001 29.45 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251210 0 16.99 17.4099 16.7201 17.23 920801 17.23 up up correct
GMBL.US Esports Entertainment Group Inc 20251210 0 0.391 0.391 0.391 0.391 600 0.391
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251210 0 0.041 0.041 0.041 0.041 0 0.041
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251210 0 23.3 23.3 23.3 23.3 0 22.9964
GNFT.US Genfit SA 20251210 0 5.44 5.85 5.44 5.695 2634 5.695 up up correct
GNLN.US Greenlane Holdings Inc 20251210 0 3.16 3.21 3.06 3.09 54800 3.09 down down correct
GNPX.US Genprex Inc 20251210 0 3.39 3.39 3.24 3.33 109636 3.33 down up incorrect
GNSS.US Genasys Inc 20251210 0 2.3 2.38 1.91 2.145 438355 2.145 down up incorrect
GNTX.US Gentex Corporation 20251210 0 23.15 24.23 23.15 24.14 3042865 24.0217 up up correct
GO.US Grocery Outlet Holding Corp 20251210 0 11.27 11.393 10.92 11.07 1945600 11.07 down down correct
GOCO.US GoHealth Inc 20251210 0 2.8 3.21 2.8 3.18 67178 3.18 up up correct
GOGO.US Gogo Inc 20251210 0 5.43 5.69 5.3 5.61 6542042 5.61 up up correct
GOOD.US Gladstone Commercial Corporation 20251210 0 10.76 10.83 10.681 10.76 1076333 10.4775
GOODN.US Gladstone Commercial Corporation 20251210 0 23.46 23.46 23.34 23.44 5300 23.0233 down down correct
GOOG.US Alphabet Inc 20251210 0 316.62 321.87 315.4 321 22764500 321 up up correct
GOOGL.US Alphabet Inc 20251210 0 315.83 321.31 314.68 320.21 33428922 320.21 up down incorrect
GOSS.US Gossamer Bio Inc 20251210 0 3.485 3.528 3.34 3.49 3054000 3.49 up down incorrect
GOVX.US GeoVax Labs Inc 20251210 0 0.4 0.41 0.391 0.396 14968 9.9 down down correct
GP.US GreenPower Motor Company Inc 20251210 0 1.03 1.06 0.991 1.03 33400 1.03
GPRE.US Green Plains Inc 20251210 0 9.9 9.92 9.525 9.71 954919 9.71 down down correct
GPRO.US GoPro Inc 20251210 0 1.86 1.875 1.75 1.76 3701406 1.76 down down correct
GRBK.US Green Brick Partners Inc 20251210 0 64.53 67.13 64.53 66.5 257700 66.5 up up correct
GREE.US Greenidge Generation Holdings Inc 20251210 0 1.87 1.93 1.84 1.89 202500 1.89 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251210 0 15.6 15.6 15.1 15.5 37500 15.1223 down down correct
GRFS.US Grifols S.A 20251210 0 8.89 8.9665 8.89 8.95 338937 8.95 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251210 0 25.01 25.01 25.01 25.01 0 24.6836
GRIN.US Grindrod Shipping Holdings Ltd 20251210 0 27.35 27.75 27.35 27.692 11200 27.6744 up up correct
GRMN.US Garmin Ltd 20251210 0 202.09 211.43 202.09 210.28 1102700 209.3822 up up correct
GRNQ.US Greenpro Capital Corp 20251210 0 1.73 1.86 1.6701 1.78 73668 1.78 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251210 0 2.44 2.485 2.41 2.45 27383 2.4289 up up correct
GRPN.US Groupon Inc 20251210 0 16.55 17.46 16.4 16.91 888500 16.91 up up correct
GRTX.US Galera Therapeutics Inc 20251210 0 0.026 0.026 0.024 0.0242 9455 0.0242 down down correct
GRVY.US Gravity Co. Ltd 20251210 0 56.66 56.75 55.96 56.26 12523 56.26 down down correct
GRWG.US GrowGeneration Corp 20251210 0 1.44 1.48 1.42 1.44 285784 1.44
GSBC.US Great Southern Bancorp Inc 20251210 0 62.21 64.77 62.09 64.47 61599 64.0273 up up correct
GSHD.US Goosehead Insurance Inc 20251210 0 74.34 75.22 73.615 74.24 446665 74.24 down down correct
GSIT.US GSI Technology Inc 20251210 0 7.06 7.09 6.49 6.56 827427 6.56 down down correct
GSM.US Ferroglobe PLC 20251210 0 4.45 4.62 4.4218 4.58 936044 4.5663 up up correct
GSRDX.US GSRDX 20251210 0 7.39 7.39 7.39 7.39 0 7.241
GSREX.US GSREX 20251210 0 7.38 7.38 7.38 7.38 0 7.2449
GSRHX.US GSRHX 20251210 0 7.85 7.85 7.85 7.85 0 7.6962
GSRJX.US GSRJX 20251210 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251210 0 7.55 7.55 7.55 7.55 0 7.401
GT.US The Goodyear Tire & Rubber Company 20251210 0 8.43 8.98 8.43 8.94 7039500 8.94 up up correct
GTBP.US GT Biopharma Inc 20251210 0 0.65 0.712 0.64 0.673 1270500 0.673 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251210 0 1.13 1.13 1.08 1.08 113800 1.08 down down correct
GTIM.US Good Times Restaurants Inc 20251210 0 1.36 1.42 1.34 1.34 21685 1.34 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251210 0 39.36 41.01 39.16 40.5 4268200 40.5 up up correct
GTX.US Garrett Motion Inc 20251210 0 16.59 16.94 16.55 16.71 2098300 16.6443 up up correct
GURE.US Gulf Resources Inc 20251210 0 4.55 6.32 4.39 5.4 176359 5.4 up down incorrect
GWRS.US Global Water Resources Inc 20251210 0 8.45 8.54 8.4 8.44 339269 8.3686 down down correct
GYRO.US Gyrodyne LLC 20251210 0 9.5 9.5 9.5 9.5 0 9.5
HAFC.US Hanmi Financial Corporation 20251210 0 28.22 29.265 28 29.13 339861 28.8396 up down incorrect
HAIN.US The Hain Celestial Group Inc 20251210 0 1.03 1.08 1.025 1.05 1757698 1.05 up up correct
HALL.US Hallmark Financial Services Inc 20251210 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251210 0 62.1 62.9 61.63 62.65 1600400 62.65 up up correct
HAS.US Hasbro Inc 20251210 0 79.86 82.42 79.68 82.16 1442400 81.5974 up up correct
HBAN.US Huntington Bancshares Incorporated 20251210 0 17.07 17.58 16.9 17.56 37663711 17.4067 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20251210 0 22.32 22.38 22.02 22.11 23300 21.7675 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20251210 0 17.15 17.34 17.11 17.26 100404 16.979 up down incorrect
HBCP.US Home Bancorp Inc 20251210 0 57.86 60.46 57.86 60.01 36288 59.7149 up up correct
HBIO.US Harvard Bioscience Inc 20251210 0 0.72 0.7831 0.7133 0.7646 593676 0.7646 up up correct
HBNC.US Horizon Bancorp Inc 20251210 0 17.64 18.31 16.9 18.15 486184 17.9788 up down incorrect
HBT.US HBT Financial Inc 20251210 0 24.83 26.02 24.83 26.01 73100 25.8073 up up correct
HCAT.US Health Catalyst Inc 20251210 0 2.59 2.685 2.55 2.64 641897 2.64 up up correct
HCKT.US The Hackett Group Inc 20251210 0 19.64 20.16 19.64 20.11 577219 19.989 up up correct
HCM.US HUTCHMED (China) Limited 20251210 0 13.79 13.81 13.665 13.78 22858 13.78 down down correct
HCSG.US Healthcare Services Group Inc 20251210 0 18.37 18.75 18.31 18.71 661715 18.71 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251210 0 2.28 2.58 2.231 2.54 22565 152.4 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251210 0 1.91 2.1518 1.89 2 44516 2 up up correct
HDSN.US Hudson Technologies Inc 20251210 0 6.94 7.26 6.875 7.19 490300 7.19 up up correct
HELE.US Helen of Troy Limited 20251210 0 20.82 21.73 20.55 21.31 1089492 21.31 up up correct
HEPS.US D 20251210 0 2.36 2.4 2.34 2.39 166171 2.39 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251210 0 16.95 19.2 16.95 18.01 2688 17.8766 up up correct
HFFG.US HF Foods Group Inc 20251210 0 2.69 2.7268 2.55 2.62 135174 2.62 down down correct
HFWA.US Heritage Financial Corporation 20251210 0 24.24 25.44 24.09 25.23 320402 24.997 up up correct
HGBL.US Heritage Global Inc 20251210 0 1.32 1.4 1.31 1.34 36500 1.34 up up correct
HIFS.US Hingham Institution for Savings 20251210 0 306.84 314.18 299.2025 310.21 118797 308.6915 up up correct
HIHO.US Highway Holdings Limited 20251210 0 1.2284 1.2284 1.18 1.22 7509 1.22 down down correct
HIMX.US Himax Technologies Inc 20251210 0 9.34 9.58 9.19 9.48 1013696 9.48 up down incorrect
HITI.US High Tide Inc. Common Shares 20251210 0 2.48 2.5497 2.48 2.51 294064 2.51 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251210 0 3.18 3.2699 3.085 3.18 9128494 3.18
HLIT.US Harmonic Inc 20251210 0 10.45 10.795 10.29 10.63 1535097 10.63 up up correct
HLMN.US Hillman Solutions Corp 20251210 0 8.7 9.09 8.7 8.97 1514587 8.97 up up correct
HLNE.US Hamilton Lane Incorporated 20251210 0 128.5 133.54 127.27 132.03 694049 131.4968 up up correct
HNNA.US Hennessy Advisors Inc 20251210 0 10.08 10.3 9.91 10.03 7260 9.8807 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251210 0 25 25 24.83 24.83 1300 24.5273 down down correct
HNRG.US Hallador Energy Company 20251210 0 22.32 22.4205 21.505 22.03 374070 22.03 down down correct
HNST.US The Honest Company Inc 20251210 0 2.76 2.915 2.735 2.89 3069787 2.89 up up correct
HOFT.US Hooker Furniture Corporation 20251210 0 10.96 11.6 10.9 10.9 79803 10.7826 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251210 0 0.43 0.445 0.43 0.445 5300 0.445 up up correct
HOLX.US Hologic Inc 20251210 0 74.86 75.05 74.83 74.83 2098966 74.83 down down correct
HON.US Honeywell International Inc 20251210 0 190.16 192.7 190.12 192.06 5567800 191.1112 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251210 0 135.26 137.46 133.43 135.66 18232100 135.66 up up correct
HOOK.US HOOKIPA Pharma Inc 20251210 0 0.863 0.886 0.863 0.87 6400 0.87 up up correct
HOPE.US Hope Bancorp Inc 20251210 0 10.91 11.595 10.91 11.54 2978603 11.4115 up up correct
HOTH.US Hoth Therapeutics Inc 20251210 0 1.2 1.25 1.18 1.21 165200 1.21 up up correct
HOWL.US Werewolf Therapeutics Inc 20251210 0 1.01 1.11 0.96 1.07 633224 1.07 up up correct
HPK.US HighPeak Energy Inc 20251210 0 5.61 5.655 5.325 5.59 1300829 5.59 down down correct
HQI.US HireQuest Inc 20251210 0 8.08 8.15 7.52 7.59 239400 7.5509 down up incorrect
HQY.US HealthEquity Inc 20251210 0 92.65 95.8 91.55 95.73 1179290 95.73 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251210 0 38.97 39.54 38.115 39.27 732400 39.27 up up correct
HROW.US Harrow Health Inc 20251210 0 48.56 50.69 48.12 50.2 560100 50.2 up up correct
HRTX.US Heron Therapeutics Inc 20251210 0 1.33 1.38 1.32 1.37 2461267 1.37 up up correct
HRZN.US Horizon Technology Finance Corporation 20251210 0 6.67 6.7 6.64 6.69 486938 6.364 up up correct
HSDT.US Helius Medical Technologies Inc 20251210 0 4.05 4.085 3.65 3.81 382100 3.81 down down correct
HSIC.US Henry Schein Inc 20251210 0 74.52 76.315 74.3625 75.88 1499436 75.88 up up correct
HST.US Host Hotels & Resorts Inc 20251210 0 17.43 18.04 17.43 17.83 9972500 17.4888 up up correct
HSTM.US HealthStream Inc 20251210 0 23.78 24.44 23.77 24.22 218549 24.22 up up correct
HTBK.US Heritage Commerce Corp 20251210 0 11.5 11.97 11.5 11.91 711621 11.7948 up up correct
HTHT.US Huazhu Group Limited 20251210 0 47.74 48.72 46.095 48.66 1098025 48.66 up up correct
HTLD.US Heartland Express Inc 20251210 0 8.98 9.295 8.955 9.26 932834 9.2399 up up correct
HTOO.US Fusion Fuel Green PLC 20251210 0 4.145 4.26 4.014 4.18 44700 4.18 up up correct
HTOOW.US Fusion Fuel Green PLC 20251210 0 0.0026 0.0064 0.0011 0.002 441885 0.002 down down correct
HUBG.US Hub Group Inc 20251210 0 41.48 43.35 41.15 43.19 990755 43.19 up up correct
HUDI.US Huadi International Group Co. Ltd 20251210 0 1.26 1.28 1.24 1.24 15572 1.24 down down correct
HUIZ.US Huize Holding Limited 20251210 0 3.52 3.8 3.476 3.476 1100 3.476 down down correct
HUMA.US Humacyte Inc 20251210 0 1.25 1.29 1.23 1.27 3216798 1.27 up up correct
HURC.US Hurco Companies Inc 20251210 0 14.99 15.375 14.8601 15.03 54186 15.03 up up correct
HURN.US Huron Consulting Group Inc 20251210 0 172.82 174.75 168.79 174.1 147136 174.1 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251210 0 44.375 47.1999 43.5 46.04 5539644 46.04 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20251210 0 34.1 34.97 34.0497 34.3 13976 34.0975 up up correct
HWC.US Hancock Whitney Corporation 20251210 0 63.5 66.02 63.39 65.71 1051900 65.2136 up down incorrect
HWCPZ.US HWCPZ 20251210 0 23.312 23.5 23.312 23.48 8900 23.0995 up up correct
HWKN.US Hawkins Inc 20251210 0 138.61 141.32 138.44 139.88 185651 139.6956 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251210 0 11.405 11.48 11.32 11.35 8204 11.35 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20251210 0 1.71 1.83 1.65 1.65 39900 1.65 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251210 0 11.68 11.779 11.21 11.66 1103900 11.66 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251210 0 13.16 13.88 12.73 13.66 1142941 13.66 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251210 0 10.28 10.29 10.24 10.24 1505869 10.24 down down correct
IBCP.US Independent Bank Corporation 20251210 0 33.62 34.67 33.315 34.49 140057 34.5943 up down incorrect
IBEX.US IBEX Limited 20251210 0 35.93 36.56 35.9105 36.35 52951 36.35 up down incorrect
IBKR.US Interactive Brokers Group Inc 20251210 0 65.75 67.13 65.38 66.67 3101600 66.5985 up down incorrect
IBOC.US International Bancshares Corporation 20251210 0 68.73 72.47 68.67 72.39 471749 71.6601 up up correct
IBRX.US ImmunityBio Inc 20251210 0 2.23 2.3 2.17 2.3 11120100 2.3 up up correct
ICCC.US ImmuCell Corporation 20251210 0 5.71 6 5.5 5.87 66381 5.87 up up correct
ICCM.US Icecure Medical 20251210 0 0.6959 0.7165 0.681 0.7165 389620 0.7165 up up correct
ICFI.US ICF International Inc 20251210 0 83 86.89 82.48 86.53 241641 86.53 up up correct
ICHR.US Ichor Holdings Ltd 20251210 0 17.98 18.69 17.855 18.54 759082 18.54 up up correct
ICLR.US ICON Public Limited Company 20251210 0 181.52 186.73 180.795 185.86 879962 185.86 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251210 0 2.8 2.8 2.77 2.78 21500 2.78 down down correct
ICUI.US ICU Medical Inc 20251210 0 142.98 147.92 142.98 147.59 279016 147.59 up down incorrect
IDCC.US InterDigital Inc 20251210 0 361.1 366.5299 353.915 359.88 209163 359.0779 down down correct
IDN.US Intellicheck Inc 20251210 0 6.5 6.69 6.2698 6.59 196504 6.59 up up correct
IDXX.US IDEXX Laboratories Inc 20251210 0 702.19 707.455 693.72 701.83 529485 701.83 down down correct
IDYA.US IDEAYA Biosciences Inc 20251210 0 34.15 34.98 33.12 33.64 987600 33.64 down down correct
IEP.US Icahn Enterprises L.P 20251210 0 7.71 7.71 7.6 7.65 1151100 7.65 down down correct
IESC.US IES Holdings Inc 20251210 0 453.52 476.895 446.44 470.84 208983 470.84 up up correct
IFBD.US Infobird Co. Ltd 20251210 0 0.9609 0.9609 0.93 0.9481 1430 0.9481 down down correct
IFMK.US iFresh Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 1700 0.0001
IFRX.US InflaRx N.V 20251210 0 1.05 1.07 1.03 1.05 555524 1.05
IGIC.US International General Insurance Holdings Ltd 20251210 0 24.21 24.26 23.91 23.94 25995 23.8921 down up incorrect
IHRT.US iHeartMedia Inc 20251210 0 4.22 4.735 4.19 4.715 1789826 4.715 up up correct
III.US Information Services Group Inc 20251210 0 6.03 6.12 5.95 6.1 794624 6.1 up down incorrect
IIIV.US i3 Verticals Inc 20251210 0 23.8 24.54 23.8 24.53 451399 24.53 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251210 0 1.13 1.18 1.13 1.14 144072 1.14 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251210 0 0.273 0.273 0.273 0.273 0 0.273
IKT.US Inhibikase Therapeutics Inc 20251210 0 1.45 1.51 1.44 1.48 224063 1.48 up up correct
ILMN.US Illumina Inc 20251210 0 131.65 136.24 131.65 134.91 1847900 134.91 up up correct
ILPT.US Industrial Logistics Properties Trust 20251210 0 5.69 5.69 5.5335 5.57 351097 5.5202 down down correct
IMAB.US I 20251210 0 4.04 4.1999 3.947 4.09 305940 4.09 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251210 0 9.75 9.75 9.75 9.75 0 9.75
IMAQW.US International Media Acquisition Corp. Warrants 20251210 0 0.024 0.024 0.024 0.024 10000 0.024
IMCC.US IM Cannabis Corp 20251210 0 1.71 1.71 1.575 1.68 29281 1.68 down down correct
IMCR.US Immunocore Holdings plc 20251210 0 36.74 37.405 35.35 36.03 262151 36.03 down down correct
IMKTA.US Ingles Markets Incorporated 20251210 0 73.58 74.51 70.02 70.91 132657 70.7401 down down correct
IMMP.US Immutep Limited 20251210 0 2.25 2.63 2.25 2.5 1032820 2.5 up up correct
IMMR.US Immersion Corporation 20251210 0 6.93 7 6.83 6.96 594871 6.8804 up up correct
IMNM.US Immunome Inc 20251210 0 19.1 20.44 18.87 20.3 1005800 20.3 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251210 0 29.5 29.5 28.6316 29.16 4206 29.16 down down correct
IMRA.US IMARA Inc 20251210 0 20.28 20.35 19.8501 20.06 3836 17.7738 down down correct
IMRN.US Immuron Limited 20251210 0 1.05 1.19 1.05 1.12 478770 1.12 up up correct
IMRX.US Immuneering Corporation 20251210 0 6.21 6.21 5.93 6.16 994020 6.16 down down correct
IMTE.US Integrated Media Technology Limited 20251210 0 0.825 0.84 0.751 0.819 46200 0.819 down down correct
IMTX.US Immatics N.V 20251210 0 10.12 10.3 9.89 10.06 536284 10.06 down down correct
IMUX.US Immunic Inc 20251210 0 0.678 0.693 0.675 0.683 819400 0.683 up up correct
IMVT.US Immunovant Inc 20251210 0 22.66 23.65 22.33 23.56 1064800 23.56 up down incorrect
IMXI.US International Money Express Inc 20251210 0 15.38 15.44 15.37 15.37 566421 15.37 down up incorrect
INAB.US IN8bio Inc. Common Stock 20251210 0 1.7 1.8 1.7 1.77 39157 1.77 up up correct
INBK.US First Internet Bancorp 20251210 0 20.31 21.61 20.3 21.31 105914 21.2469 up up correct
INBKZ.US INBKZ 20251210 0 24.26 24.7 24.26 24.676 2600 24.1725 up up correct
INBX.US Inhibrx Inc 20251210 0 88.92 90.8 79 84.51 285400 84.51 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251210 0 1.25 1.2528 1.2287 1.2287 11509 1.2287 down down correct
INCY.US Incyte Corporation 20251210 0 95.58 96.8799 94.28 95.17 1872115 95.17 down down correct
INDB.US Independent Bank Corp 20251210 0 74.06 77.56 74.06 76.5 427979 75.9036 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20251210 0 4.4 4.615 4.36 4.41 2414800 4.41 up down incorrect
INDP.US Indaptus Therapeutics Inc 20251210 0 2.68 2.68 2.5 2.65 26700 2.65 down down correct
INGN.US Inogen Inc 20251210 0 6.7 6.95 6.69 6.91 145831 6.91 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251210 0 13.17 13.34 12.359 12.74 26200 12.74 down down correct
INM.US InMed Pharmaceuticals Inc 20251210 0 1.32 1.34 1.29 1.32 54533 1.32
INMB.US INmune Bio Inc 20251210 0 2.14 2.25 2.105 2.23 784498 2.23 up down incorrect
INMD.US InMode Ltd 20251210 0 14.35 14.58 14.3201 14.5 499227 14.5 up down incorrect
INN.US PF 20251210 0 18.9188 19.44 18.9188 19.16 1186 18.7751 up down incorrect
INNV.US InnovAge Holding Corp 20251210 0 5.05 5.2633 4.8 5.15 239249 5.15 up up correct
INO.US Inovio Pharmaceuticals Inc 20251210 0 2.18 2.27 2.13 2.17 1227100 2.17 down down correct
INOD.US Innodata Inc 20251210 0 55.4 55.87 53.75 54.82 1154153 54.82 down down correct
INOV.US Inovalon Holdings Inc 20251210 0 33.94 34.195 33.94 34.19 1500 34.19 up up correct
INSE.US Inspired Entertainment Inc 20251210 0 9.07 9.4 8.97 9.34 161500 9.34 up up correct
INSG.US Inseego Corp 20251210 0 11.35 11.85 11.07 11.68 274200 11.68 up up correct
INSM.US Insmed Incorporated 20251210 0 194.87 197.51 189.59 189.85 2484400 189.85 down down correct
INTA.US Intapp Inc. Common Stock 20251210 0 42.58 43.36 42.28 43 551800 43 up up correct
INTC.US Intel Corporation 20251210 0 40.11 40.99 38.89 40.78 75974891 40.78 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251210 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251210 0 27.52 29.15 27.52 29.15 3100 29.15 up up correct
INTU.US Intuit Inc 20251210 0 653.95 669.43 652.75 662.43 1596527 661.2122 up up correct
INTZ.US Intrusion Inc 20251210 0 1.46 1.55 1.43 1.47 127118 1.47 up down incorrect
INVA.US Innoviva Inc 20251210 0 20.85 21.102 20.52 20.62 678254 20.62 down down correct
INVE.US Identiv Inc 20251210 0 3.58 3.7923 3.58 3.67 46765 3.67 up up correct
INVZ.US Innoviz Technologies Ltd 20251210 0 1.28 1.315 1.26 1.28 2676411 1.28
INVZW.US Innoviz Technologies Ltd 20251210 0 0.0358 0.0369 0.0357 0.0369 2900 0.0369 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251210 0 0.83 0.831 0.78 0.81 323489 0.81 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251210 0 79.38 79.71 77.79 78.63 2659323 78.63 down up incorrect
IOSP.US Innospec Inc 20251210 0 76.1 79.385 75.865 78.48 377109 78.48 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251210 0 2.23 2.29 2.18 2.26 7328200 2.26 up up correct
IPAR.US Inter Parfums Inc 20251210 0 81.94 83.93 81.5 82.84 508972 82.0529 up up correct
IPDN.US Professional Diversity Network Inc 20251210 0 1.81 1.94 1.77 1.9 27356 1.9 up up correct
IPGP.US IPG Photonics Corporation 20251210 0 84.58 85.795 83.95 85.49 231586 85.49 up up correct
IPHA.US Innate Pharma S.A 20251210 0 1.89 1.9 1.85 1.85 9845 1.85 down down correct
IPSC.US Century Therapeutics Inc. 20251210 0 0.5897 0.6 0.57 0.5916 697955 0.5916 up up correct
IPW.US iPower Inc. 20251210 0 10.42 11.35 9 10.11 262869 10.11 down up incorrect
IPWR.US Ideal Power Inc 20251210 0 4.2 4.44 4.054 4.33 50800 4.33 up down incorrect
IQ.US iQIYI Inc 20251210 0 2.04 2.08 2.03 2.06 11757020 2.06 up up correct
IRBT.US iRobot Corporation 20251210 0 4.07 5.55 3.92 5.24 129652305 5.24 up down incorrect
IRDM.US Iridium Communications Inc 20251210 0 17.74 19.29 17.54 18.86 4360116 18.709 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251210 0 46.42 46.42 43.845 43.92 32084700 43.92 down down correct
IRIX.US IRIDEX Corporation 20251210 0 0.9362 0.9738 0.933 0.939 107334 0.939 up up correct
IRMD.US IRadimed Corporation 20251210 0 96.69 97.7 96.1973 97.2 129848 96.5115 up up correct
IROQ.US IF Bancorp Inc 20251210 0 26.2 26.35 26.2 26.25 1862 26.25 up up correct
IRTC.US iRhythm Technologies Inc 20251210 0 172.7 176.14 166.76 172.37 601785 172.37 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251210 0 3.61 3.85 3.58 3.69 2517961 3.69 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251210 0 0.494 0.5 0.48 0.495 84143 0.495 up up correct
ISRG.US Intuitive Surgical Inc 20251210 0 557.76 560.05 546.55 555.92 1563110 555.92 down down correct
ISSC.US Innovative Solutions and Support Inc 20251210 0 10.56 11 10.41 10.94 354727 10.94 up up correct
ISTR.US Investar Holding Corporation 20251210 0 26.25 27.1 26.25 26.84 91414 26.7302 up up correct
ITIC.US Investors Title Company 20251210 0 239.02 249.7761 238.5 244.05 31919 244.05 up up correct
ITRI.US Itron Inc 20251210 0 96.64 98.82 95.73 98.29 535770 98.29 up up correct
ITRM.US Iterum Therapeutics plc 20251210 0 0.451 0.473 0.45 0.46 166100 0.46 up up correct
ITRN.US Ituran Location and Control Ltd 20251210 0 42.5 43 42.01 42.97 88049 42.4747 up down incorrect
IVA.US Inventiva S.A 20251210 0 4.36 4.57 4.32 4.48 554642 4.48 up down incorrect
IZEA.US IZEA Worldwide Inc 20251210 0 5 5.01 4.86 4.93 57385 4.93 down up incorrect
JACK.US Jack in the Box Inc 20251210 0 19.42 20.698 19.23 20.11 1020581 20.11 up down incorrect
JAGX.US Jaguar Health Inc 20251210 0 1.18 1.44 1.05 1.33 2230000 1.33 up up correct
JAKK.US JAKKS Pacific Inc 20251210 0 16.32 16.8 16.25 16.71 86699 16.5216 up up correct
JAMF.US Jamf Holding Corp 20251210 0 12.97 13 12.965 13 2880855 13 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251210 0 15.6 15.82 15.28 15.58 1899900 15.58 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251210 0 165.35 166.09 161 164.97 1387900 164.97 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251210 0 189.5 199.46 189.5 198.13 1614947 197.7342 up down incorrect
JBLU.US JetBlue Airways Corporation 20251210 0 4.96 5.11 4.96 5.03 16794580 5.03 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20251210 0 73.54 74.69 73.36 74.03 88202 74.03 up down incorrect
JD.US JD.com Inc 20251210 0 29.572 29.9 29.572 29.61 7067200 29.61 up up correct
JFIN.US Jiayin Group Inc 20251210 0 6.85 6.91 6.71 6.74 105032 6.74 down down correct
JFU.US 9F Inc 20251210 0 5.27 6.9 5.18 6.62 42489 6.62 up up correct
JG.US Aurora Mobile Limited 20251210 0 6.85 6.85 6.83 6.83 3356 6.83 down down correct
JJSF.US J & J Snack Foods Corp 20251210 0 90.57 93.3899 89.935 92.79 444150 92.0083 up down incorrect
JKHY.US Jack Henry & Associates Inc 20251210 0 179.98 185.84 179.97 184.92 914200 184.2503 up up correct
JOUT.US Johnson Outdoors Inc 20251210 0 42.31 43.525 42.23 42.76 74069 42.4425 up up correct
JPM.US PM 20251210 0 17.93 18.08 17.8744 18.03 315992 17.7777 up up correct
JRSH.US Jerash Holdings (US) Inc 20251210 0 3.03 3.14 3.0161 3.09 64374 3.0419 up up correct
JRVR.US James River Group Holdings Ltd 20251210 0 6.24 6.515 6.24 6.36 339388 6.3506 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251210 0 19.63 19.74 19.63 19.65 20596 19.2775 up up correct
JSPR.US Jasper Therapeutics Inc 20251210 0 1.77 1.88 1.74 1.87 830400 1.87 up up correct
JSPRW.US Jasper Therapeutics Inc 20251210 0 0.125 0.1251 0.125 0.125 3873 0.125
JVA.US Coffee Holding Co. Inc 20251210 0 3.42 3.69 3.35 3.61 49132 3.5162 up up correct
JWEL.US Jowell Global Ltd 20251210 0 2.38 2.45 2.38 2.45 900 2.45 up up correct
JYNT.US The Joint Corp 20251210 0 8.72 9.04 8.64 9.02 83533 9.02 up up correct
JZXN.US Jiuzi Holdings Inc 20251210 0 0.142 0.15 0.137 0.15 295448 6 up up correct
KALA.US Kala Pharmaceuticals Inc 20251210 0 0.7855 0.8049 0.71 0.7699 2516197 0.7699 down down correct
KALU.US Kaiser Aluminum Corporation 20251210 0 103.75 107.81 103.75 106.43 254443 105.8054 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251210 0 16.18 17.08 15.88 16.86 878480 16.86 up down incorrect
KARO.US Karooooo Ltd 20251210 0 47.28 48.11 46.14 47.85 23583 47.85 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251210 0 0.408 0.41 0.2429 0.25 1387621 0.25 down up incorrect
KBNT.US Kubient Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 120652 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251210 0 11.85 12.07 11.6 11.82 982200 11.82 down down correct
KDP.US Keurig Dr Pepper Inc 20251210 0 29.07 29.61 29.07 29.53 18699600 29.2875 up up correct
KE.US Kimball Electronics Inc 20251210 0 30.53 31.4 29.99 31.12 194120 31.12 up up correct
KELYA.US Kelly Services Inc 20251210 0 8.57 8.89 8.54 8.84 707998 8.7691 up up correct
KELYB.US Kelly Services Inc 20251210 0 9.14 9.14 9.14 9.14 0 9.0985
KEQU.US Kewaunee Scientific Corporation 20251210 0 40.29 41.0424 39.8493 40 5911 40 down down correct
KFFB.US Kentucky First Federal Bancorp 20251210 0 4.09 4.3 4.09 4.11 15490 4.11 up up correct
KFRC.US Kforce Inc 20251210 0 29.84 30.65 29.28 30.56 422700 30.1208 up up correct
KHC.US The Kraft Heinz Company 20251210 0 24.3 24.415 24.19 24.35 11200600 23.948 up up correct
KIDS.US OrthoPediatrics Corp 20251210 0 19.08 19.53 18.6184 18.79 297968 18.79 down down correct
KINS.US Kingstone Companies Inc 20251210 0 14.92 15.37 14.86 15.31 157338 15.2629 up up correct
KLAC.US KLA Corporation 20251210 0 1230.87 1253.7 1220.8 1238.91 711900 1237.3023 up down incorrect
KLDO.US Kaleido Biosciences Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251210 0 48.87 49.59 48.28 49.53 683114 49.3081 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20251210 0 1.63 1.8 1.63 1.79 701765 1.79 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251210 0 1.65 1.82 1.63 1.78 218692 1.78 up up correct
KMDA.US Kamada Ltd 20251210 0 6.9 7.07 6.86 7.03 117774 7.03 up up correct
KNDI.US Kandi Technologies Group Inc 20251210 0 0.94 0.98 0.9332 0.97 94285 0.97 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251210 0 41.14 41.6 40.05 40.545 299620 40.545 down down correct
KNSL.US Kinsale Capital Group Inc 20251210 0 373.77 381.64 372.98 377.9 453400 377.6468 up down incorrect
KOD.US Kodiak Sciences Inc 20251210 0 25.15 25.63 24.31 24.56 467431 24.56 down up incorrect
KOPN.US Kopin Corporation 20251210 0 2.7 2.73 2.62 2.66 2823175 2.66 down up incorrect
KOSS.US Koss Corporation 20251210 0 4.7 4.86 4.63 4.65 21900 4.65 down down correct
KPLT.US Katapult Holdings Inc 20251210 0 6.26 6.42 6.19 6.25 47102 6.25 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251210 0 0.006 0.006 0.0058 0.0059 2250 0.0059 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251210 0 2.065 2.17 2.065 2.12 21600 2.12 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251210 0 6.35 6.69 6.1905 6.48 160882 6.48 up up correct
KRKR.US 36Kr Holdings Inc 20251210 0 4.459 4.7462 4.41 4.41 1701 4.41 down down correct
KRMD.US Repro Med Systems Inc 20251210 0 5.77 5.99 5.52 5.89 262062 5.89 up up correct
KRNT.US Kornit Digital Ltd 20251210 0 14.03 14.52 13.9 14.36 353058 14.36 up up correct
KRNY.US Kearny Financial Corp 20251210 0 7.39 7.845 7.38 7.81 692725 7.7057 up up correct
KROS.US Keros Therapeutics Inc 20251210 0 21.69 22.2 21.33 21.84 687560 21.84 up up correct
KRT.US Karat Packaging Inc 20251210 0 21.92 22.8 21.871 22.695 97100 22.2976 up up correct
KRUS.US Kura Sushi USA Inc 20251210 0 54.71 55.5 53.628 53.95 253688 53.95 down down correct
KRYS.US Krystal Biotech Inc 20251210 0 234.43 241.85 234.43 239.72 498799 239.72 up up correct
KTCC.US Key Tronic Corporation 20251210 0 2.55 2.65 2.52 2.63 21626 2.63 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251210 0 76 78.46 73.2 76.91 2437235 76.91 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251210 0 1.15 1.19 1.12 1.16 367200 1.16 up down incorrect
KURA.US Kura Oncology Inc 20251210 0 10.67 10.82 10.52 10.74 1478193 10.74 up down incorrect
KVHI.US KVH Industries Inc 20251210 0 6.12 6.78 6.1 6.68 357347 6.68 up down incorrect
KXIN.US Kaixin Auto Holdings 20251210 0 5.11 5.11 4.2 4.2 155100 4.2 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251210 0 93.07 93.82 86.37 89.89 4460000 89.89 down down correct
KZIA.US Kazia Therapeutics Limited 20251210 0 15.5 15.64 11.75 12.8 254700 12.8 down down correct
KZR.US Kezar Life Sciences Inc 20251210 0 6.23 6.37 6.23 6.35 44181 6.35 up up correct
LAKE.US Lakeland Industries Inc 20251210 0 10.08 10.12 8.31 9.16 2867761 9.16 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251210 0 130.29 131.5325 130.03 130.5 1003483 128.6549 up up correct
LAND.US Gladstone Land Corporation 20251210 0 9.14 9.14 9.02 9.04 650400 8.9118 down down correct
LANDM.US Gladstone Land Corporation 20251210 0 24.91 24.94 24.88 24.928 10700 24.8241 up up correct
LANDO.US Gladstone Land Corporation 20251210 0 18.85 18.97 18.809 18.97 37000 18.61 up up correct
LARAX.US LARAX 20251210 0 8.61 8.61 8.61 8.61 0 8.4823
LARK.US Landmark Bancorp Inc 20251210 0 27.52 29.46 27.52 28.7 23400 28.4807 up up correct
LASR.US nLIGHT Inc 20251210 0 37.8 38.53 36.95 37.8 625005 37.8
LAUR.US Laureate Education Inc 20251210 0 31 32.0523 30.86 31.47 1915117 31.47 up up correct
LAZR.US Luminar Technologies Inc 20251210 0 0.863 0.9195 0.85 0.8735 2280020 0.8735 up up correct
LBRDA.US Liberty Broadband Corporation 20251210 0 47.49 49.7675 47.49 49.33 206255 49.33 up up correct
LBRDK.US Liberty Broadband Corporation 20251210 0 47.61 49.98 47.51 49.53 1304691 49.53 up up correct
LBRDP.US Liberty Broadband Corporation 20251210 0 24.604 24.604 24.4 24.41 2200 23.9738 down down correct
LBTYA.US Liberty Global plc 20251210 0 10.86 11.22 10.83 11.17 1578942 11.17 up up correct
LBTYB.US Liberty Global plc 20251210 0 11.08 11.1 10.88 10.88 1400 10.88 down down correct
LBTYK.US Liberty Global plc 20251210 0 10.73 11.13 10.7 11.09 924836 11.09 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251210 0 29.3 29.85 29.3 29.84 7323 29.8092 up up correct
LCID.US Lucid Group Inc. Common Stock 20251210 0 12.4 13.33 12.27 12.98 9211900 12.98 up up correct
LCNB.US LCNB Corp 20251210 0 16.37 17.1 16.365 16.95 72460 16.7305 up up correct
LCRDX.US LCRDX 20251210 0 8.61 8.61 8.61 8.61 0 8.4044
LCRUX.US LCRUX 20251210 0 8.61 8.61 8.61 8.61 0 8.4824
LCUT.US Lifetime Brands Inc 20251210 0 4.6 4.84 4.41 4.42 311379 4.3648 down down correct
LE.US Lands' End Inc 20251210 0 14.48 14.885 14.26 14.69 222319 14.69 up up correct
LECO.US Lincoln Electric Holdings Inc 20251210 0 237.95 247.819 237.95 247.16 332729 246.3577 up up correct
LEDS.US SemiLEDs Corporation 20251210 0 1.91 1.96 1.88 1.96 17501 1.96 up up correct
LEE.US Lee Enterprises Incorporated 20251210 0 4.31 4.42 4.06 4.12 62693 4.12 down down correct
LEGH.US Legacy Housing Corporation 20251210 0 19.98 20.46 19.875 20.38 198172 20.38 up up correct
LEGN.US Legend Biotech Corporation 20251210 0 23.97 24.17 23.12 23.36 3286900 23.36 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251210 0 46.23 46.23 46.23 46.23 0 45.6231
LESL.US Leslie's Inc 20251210 0 3.01 3.02 2.69 2.72 162074 2.72 down up incorrect
LEXX.US Lexaria Bioscience Corp 20251210 0 1.12 1.2 1.116 1.16 301600 1.16 up up correct
LEXXW.US Lexaria Bioscience Corp 20251210 0 0.0223 0.0231 0.0223 0.0223 39279 0.0223
LFMD.US LifeMD Inc 20251210 0 3.63 3.66 3.55 3.61 724359 3.61 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251210 0 22.63 22.63 22.63 22.63 200 22.0908
LFST.US LifeStance Health Group Inc. Common Stock 20251210 0 6.47 6.76 6.415 6.75 2550989 6.75 up up correct
LFUS.US Littelfuse Inc 20251210 0 257.73 267.57 252.2 266.69 263875 266.1163 up up correct
LFVN.US LifeVantage Corporation 20251210 0 6.59 6.72 6.34 6.65 293500 6.5856 up up correct
LGHL.US Lion Group Holding Ltd 20251210 0 4.83 5.3 4.03 4.49 986509 4.49 down up incorrect
LGIH.US LGI Homes Inc 20251210 0 47.18 49.025 47.02 48.55 378993 48.55 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251210 0 187.77 188.54 183.44 184.03 236600 184.03 down down correct
LGO.US Largo Resources Ltd 20251210 0 1.05 1.09 1.025 1.05 216580 1.05
LGVN.US Longeveron Inc 20251210 0 0.645 0.645 0.607 0.627 179600 0.627 down up incorrect
LI.US Li Auto Inc 20251210 0 17.23 17.27 17.115 17.21 2885135 17.21 down down correct
LIDR.US Aeye Inc 20251210 0 2.67 2.71 2.57 2.62 1062462 2.62 down down correct
LIDRW.US AEye Inc 20251210 0 0.143 0.165 0.1401 0.1401 2876 0.1401 down down correct
LILA.US Liberty Latin America Ltd 20251210 0 8.33 8.49 8.325 8.47 319305 8.47 up up correct
LILAK.US Liberty Latin America Ltd 20251210 0 8.41 8.56 8.38 8.53 619114 8.53 up up correct
LINC.US Lincoln Educational Services Corporation 20251210 0 21.87 22.73 21.725 22.36 162543 22.36 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251210 0 12.53 12.83 12.33 12.74 407864 12.74 up up correct
LINK.US Interlink Electronics Inc 20251210 0 3.63 4.06 3.63 4.05 40500 4.05 up up correct
LITE.US Lumentum Holdings Inc 20251210 0 353.82 376.53 353.66 366 5333105 366 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251210 0 4 4.068 3.745 3.85 662800 3.85 down up incorrect
LIVE.US Live Ventures Incorporated 20251210 0 12.54 13.36 12.41 12.69 16600 12.69 up down incorrect
LIVN.US LivaNova PLC 20251210 0 62.05 64.295 61.98 64.06 497183 64.06 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251210 0 4.31 4.4 4.15 4.22 85616 4.22 down down correct
LKFN.US Lakeland Financial Corporation 20251210 0 58.04 59.79 58.04 59.34 242681 58.8329 up up correct
LKQ.US LKQ Corporation 20251210 0 28.53 30.42 28.425 30.2 4092073 30.2 up up correct
LMAT.US LeMaitre Vascular Inc 20251210 0 82.6 84.86 82.4 83.66 279369 83.66 up up correct
LMB.US Limbach Holdings Inc 20251210 0 73.295 75.67 73 74.5 109829 74.5 up up correct
LMFA.US LM Funding America Inc 20251210 0 0.872 0.899 0.849 0.855 379500 0.855 down down correct
LMNR.US Limoneira Company 20251210 0 14.46 14.82 14.35 14.69 211793 14.6013 up up correct
LNSR.US LENSAR Inc 20251210 0 11.22 11.625 11.22 11.55 44556 11.55 up down incorrect
LNT.US Alliant Energy Corporation 20251210 0 65 65.545 64.59 64.81 3338574 64.2873 down up incorrect
LNTH.US Lantheus Holdings Inc 20251210 0 61.41 61.68 60.15 60.82 783000 60.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251210 0 4.87 4.94 4.7248 4.89 33899 4.7704 up up correct
LOB.US Live Oak Bancshares Inc 20251210 0 32.83 35.08 32.83 34.76 484100 34.7314 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251210 0 11.25 11.48 11.24 11.38 228502 11.38 up up correct
LOGC.US LogicBio Therapeutics Inc 20251210 0 7.89 8.08 7.89 8.05 2083100 8.05 up up correct
LOGI.US Logitech International S.A 20251210 0 118.3 120.71 118.255 120.65 305112 120.65 up up correct
LOOP.US Loop Industries Inc 20251210 0 1.07 1.09 1.02 1.02 66597 1.02 down down correct
LOPE.US Grand Canyon Education Inc 20251210 0 154.72 158.6742 153.65 155.74 544603 155.74 up up correct
LOVE.US The Lovesac Company 20251210 0 13.85 13.92 13.26 13.74 1329830 13.74 down down correct
LPCN.US Lipocine Inc 20251210 0 3.27 3.3745 3.26 3.3 10011 3.3 up up correct
LPLA.US LPL Financial Holdings Inc 20251210 0 378.84 389.57 374.68 386.99 951306 386.99 up up correct
LPRO.US Open Lending Corporation 20251210 0 1.67 1.74 1.65 1.73 543107 1.73 up up correct
LPSN.US LivePerson Inc 20251210 0 5.25 5.26 5.075 5.17 112338 5.17 down down correct
LPTH.US LightPath Technologies Inc 20251210 0 8.81 8.97 8.29 8.82 789852 8.82 up up correct
LQDA.US Liquidia Corporation 20251210 0 33.9 34.55 32.4 32.68 1849829 32.68 down down correct
LQDT.US Liquidity Services Inc 20251210 0 30.9 31.955 30.9 31.64 186676 31.64 up down incorrect
LRCX.US Lam Research Corporation 20251210 0 165.09 169.69 162.54 168.26 9259600 168.0586 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251210 0 4.03 4.09 3.815 3.94 1277080 3.94 down down correct
LSBK.US Lake Shore Bancorp Inc 20251210 0 14.715 14.94 14.71 14.71 5814 14.6235 down down correct
LSCC.US Lattice Semiconductor Corporation 20251210 0 78.24 79.08 76.49 78.41 2151289 78.41 up down incorrect
LSTR.US Landstar System Inc 20251210 0 143.77 150.39 143.43 148.75 367951 146.3686 up up correct
LTAFX.US Altst Strgs Fd A 20251210 0 14.72 14.72 14.72 14.72 0 14.0907
LTBR.US Lightbridge Corporation 20251210 0 16.73 16.9 15.68 16.56 788100 16.56 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251210 0 13.69 13.69 13.69 13.69 0 13.69
LTCH.US Latch Inc 20251210 0 0.12 0.13 0.12 0.13 10700 0.13 up up correct
LTIFX.US LTIFX 20251210 0 14.94 14.94 14.94 14.94 0 14.94
LTRN.US Lantern Pharma Inc 20251210 0 3.85 3.9 3.718 3.82 47908 3.82 down down correct
LTRX.US Lantronix Inc 20251210 0 5.91 5.92 5.73 5.83 276785 5.83 down down correct
LTRYW.US Lottery Com 20251210 0 0.011 0.0129 0.0093 0.0129 65824 0.0129 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251210 0 1.11 1.16 1.0912 1.14 983890 1.14 up up correct
LULU.US Lululemon Athletica Inc 20251210 0 181.64 188.22 181.5 187.62 3233500 187.62 up up correct
LUNA.US Luna Innovations Incorporated 20251210 0 1.1 1.6 1.1 1.3 130600 1.3 up up correct
LUNG.US Pulmonx Corporation 20251210 0 2.3 2.5 2.25 2.46 1649956 2.46 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251210 0 5.45 6.41 5.4 5.87 128699 5.87 up down incorrect
LVO.US LiveOne Inc 20251210 0 5.07 5.43 4.99 5.32 160637 5.32 up up correct
LWAY.US Lifeway Foods Inc 20251210 0 23.33 23.61 23 23.18 115379 23.18 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251210 0 4.08 4.285 3.98 4.21 864402 4.21 up up correct
LX.US LexinFintech Holdings Ltd 20251210 0 3.25 3.29 3.215 3.24 1755940 3.24 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251210 0 0.29 0.303 0.273 0.29 364900 0.29
LXRX.US Lexicon Pharmaceuticals Inc 20251210 0 1.33 1.3605 1.3 1.32 1248820 1.32 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251210 0 29.09 32.8 29 31.28 86611 31.28 up up correct
LYFT.US Lyft Inc 20251210 0 21.53 21.735 19.78 20.32 23333812 20.32 down down correct
LYRA.US Lyra Therapeutics Inc 20251210 0 3.92 4.15 3.81 4.03 23432 4.03 up up correct
LYTS.US LSI Industries Inc 20251210 0 18.74 19.32 18.74 19.23 216748 19.1865 up up correct
LZ.US LegalZoom.com Inc 20251210 0 9.64 10.025 9.59 9.83 1911818 9.83 up up correct
MANH.US Manhattan Associates Inc 20251210 0 175.53 176.08 171.51 174.87 686658 174.87 down down correct
MAPS.US WM Technology Inc 20251210 0 0.9 0.92 0.8666 0.8895 664820 0.8895 down down correct
MAPSW.US WM Technology Inc 20251210 0 0.011 0.0113 0.011 0.0111 18554 0.0111 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251210 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251210 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251210 0 283.89 287.98 282.03 286.96 1743800 286.4066 up up correct
MARA.US Marathon Digital Holdings Inc 20251210 0 12.06 12.34 11.77 11.92 37825600 11.92 down down correct
MARK.US Remark Holdings Inc 20251210 0 0.003 0.003 0.003 0.003 8925 0.003
MARPS.US Marine Petroleum Trust 20251210 0 4.2 4.43 4.2 4.26 3000 4.1659 up up correct
MASI.US Masimo Corporation 20251210 0 138.99 141.03 138.495 139.77 721246 139.77 up up correct
MASS.US 908 Devices Inc 20251210 0 6.54 6.7 6.26 6.58 332093 6.58 up down incorrect
MAT.US Mattel Inc 20251210 0 20.26 20.98 20.21 20.92 4250000 20.92 up down incorrect
MATW.US Matthews International Corporation 20251210 0 26 27.22 26 26.94 374730 26.6871 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251210 0 3.08 3.385 3.08 3.21 90283 3.21 up up correct
MAYS.US J.W. Mays Inc 20251210 0 38.53 38.53 38.53 38.53 270 38.53
MBCN.US Middlefield Banc Corp 20251210 0 35.98 37.18 35.93 37.04 19316 36.818 up up correct
MBIN.US Merchants Bancorp 20251210 0 34.51 35.73 34.51 35.62 291539 35.5217 up up correct
MBINN.US Merchants Bancorp 20251210 0 18.85 19 18.85 18.91 15200 18.5364 up up correct
MBIO.US Mustang Bio Inc 20251210 0 1.27 1.29 1.22 1.25 69588 1.25 down down correct
MBOT.US Microbot Medical Inc 20251210 0 2.43 2.475 2.36 2.4 1998665 2.4 down down correct
MBRX.US Moleculin Biotech Inc 20251210 0 5.67 5.8815 4.75 4.83 601364 4.83 down down correct
MBUU.US Malibu Boats Inc 20251210 0 29.22 30.355 28.695 29.98 208239 29.98 up up correct
MBWM.US Mercantile Bank Corporation 20251210 0 47.09 49.38 46.94 48.96 128018 48.5923 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251210 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251210 0 27.04 28.29 27.04 28.18 84600 27.9413 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251210 0 18.34 19.26 18.29 18.99 198356 18.99 up up correct
MCHP.US Microchip Technology Incorporated 20251210 0 66.79 68.2 66.23 67.9 8780400 67.5025 up up correct
MCHX.US Marchex Inc 20251210 0 1.67 1.72 1.6301 1.64 63907 1.64 down down correct
MCRB.US Seres Therapeutics Inc 20251210 0 16.74 17.12 16.5 16.98 104651 16.98 up up correct
MCRI.US Monarch Casino & Resort Inc 20251210 0 96.11 98.0199 95.835 97.23 120886 96.9265 up down incorrect
MDB.US MongoDB Inc 20251210 0 412.76 429.85 411.922 427.41 1719400 427.41 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251210 0 552.97 555.39 546.2 552.47 315988 552.47 down down correct
MDIA.US MediaCo Holding Inc 20251210 0 0.8461 0.8663 0.733 0.8063 19450 0.8063 down up incorrect
MDLZ.US Mondelez International Inc 20251210 0 54.17 54.21 53.13 53.89 17184600 53.3984 down down correct
MDRR.US Medalist Diversified REIT Inc 20251210 0 13 13.62 12.656 13.2 26554 13.1282 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251210 0 5 5 4.85 4.87 8400 4.87 down down correct
MDWD.US MediWound Ltd 20251210 0 18.78 19.63 18.78 19.17 107948 19.17 up up correct
MDXG.US MiMedx Group Inc 20251210 0 6.99 7.12 6.91 6.98 1141000 6.98 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251210 0 3.33 3.46 3.32 3.41 64800 3.41 up down incorrect
MEDP.US Medpace Holdings Inc 20251210 0 547.83 563.25 546.495 560.75 256696 560.75 up down incorrect
MELI.US MercadoLibre Inc 20251210 0 2031.012 2037.5 1957 1970.73 1173949 1970.73 down up incorrect
MEOH.US Methanex Corporation 20251210 0 39.04 39.44 38.64 39.24 355918 39.0537 up down incorrect
MERC.US Mercer International Inc 20251210 0 2.09 2.15 1.979 2.08 1686640 2.08 down down correct
MESO.US Mesoblast Limited 20251210 0 18.82 19.28 18.72 19.05 294948 19.05 up up correct
METC.US Ramaco Resources Inc 20251210 0 16.58 16.58 15.31 16.09 3851838 16.09 down down correct
MFH.US Mercurity Fintech Holding Inc 20251210 0 7 7.285 6.53 7.04 207845 7.04 up up correct
MFIN.US Medallion Financial Corp 20251210 0 10.28 10.6 10.27 10.56 76501 10.56 up up correct
MGEE.US MGE Energy Inc 20251210 0 78.52 79.46 78.3 78.99 160495 78.5344 up up correct
MGIC.US Magic Software Enterprises Ltd 20251210 0 25.95 26 25.42 25.95 33438 25.8035
MGNI.US Magnite Inc 20251210 0 15.4 15.94 14.9 15.78 3141800 15.78 up up correct
MGNX.US MacroGenics Inc 20251210 0 1.41 1.43 1.37 1.4 1613485 1.4 down down correct
MGPI.US MGP Ingredients Inc 20251210 0 24.68 26.62 24.5662 26.35 870973 26.35 up up correct
MGRC.US McGrath RentCorp 20251210 0 102.72 107.8 102 107.06 166174 106.5933 up up correct
MGTX.US MeiraGTx Holdings plc 20251210 0 8.44 8.61 8.25 8.39 312674 8.39 down down correct
MGYR.US Magyar Bancorp Inc 20251210 0 16.94 17.21 16.86 16.89 9463 16.7962 down down correct
MIDD.US The Middleby Corporation 20251210 0 132.59 141.9 132 140.96 1189113 140.96 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251210 0 5.05 8.39 4.8 6.7 17135820 6.7 up up correct
MIND.US MIND Technology Inc 20251210 0 8.47 8.63 7.47 8.08 1253838 8.08 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251210 0 65.7 65.815 63.66 64.67 727806 64.67 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251210 0 2.61 2.67 2.55 2.67 3243900 2.67 up up correct
MITK.US Mitek Systems Inc 20251210 0 9.12 9.38 9.12 9.23 593828 9.23 up up correct
MKSI.US MKS Instruments Inc 20251210 0 165.05 170.37 164.83 167.88 929200 167.7181 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251210 0 16.25 16.44 16.18 16.23 8300 16.23 down down correct
MKTX.US MarketAxess Holdings Inc 20251210 0 171.51 176 171.51 175.21 797718 174.4411 up down incorrect
MLAB.US Mesa Laboratories Inc 20251210 0 78.23 80.33 77.185 79.17 166404 79.0374 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251210 0 10.41 10.41 10.39 10.4 110900 10.4 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251210 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251210 0 8.74 8.87 8.37 8.39 1881622 8.39 down up incorrect
MLKN.US MillerKnoll Inc 20251210 0 15.76 16.62 15.76 16.49 1105961 16.3416 up up correct
MMLP.US Martin Midstream Partners L.P 20251210 0 2.62 2.71 2.62 2.64 11702 2.6352 up up correct
MMSI.US Merit Medical Systems Inc 20251210 0 83.39 86.11 83.205 85.42 458335 85.42 up down incorrect
MMYT.US MakeMyTrip Limited 20251210 0 71.53 76.22 71.2 76.14 1344547 76.14 up up correct
MNDO.US MIND C.T.I. Ltd 20251210 0 1.2 1.2299 1.2 1.21 29371 1.21 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251210 0 161.41 162.2 157.8 159.4 710900 159.4 down down correct
MNKD.US MannKind Corporation 20251210 0 5.8 5.85 5.68 5.84 3332500 5.84 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251210 0 12.48 12.6494 12.19 12.38 1806510 12.38 down up incorrect
MNOV.US MediciNova Inc 20251210 0 1.53 1.56 1.51 1.51 111893 1.51 down down correct
MNPR.US Monopar Therapeutics Inc 20251210 0 75.13 79.31 74.845 78.22 164800 78.22 up up correct
MNRO.US Monro Inc 20251210 0 19.44 20.7 19.2108 20.59 1092278 20.3358 up up correct
MNSB.US MainStreet Bancshares Inc 20251210 0 20.08 20.48 20.05 20.38 76151 20.2908 up up correct
MNSBP.US MainStreet Bancshares Inc 20251210 0 24.35 24.8 24.35 24.8 2900 24.3307 up up correct
MNST.US Monster Beverage Corporation 20251210 0 73.91 74.45 73.335 73.86 7191212 73.86 down down correct
MNTK.US Montauk Renewables Inc 20251210 0 1.78 1.885 1.76 1.83 323244 1.83 up up correct
MNTS.US Momentus Inc 20251210 0 0.966 1.05 0.827 0.89 7940850 15.8929 down down correct
MNTSW.US Momentus Inc 20251210 0 0.0301 0.0348 0.0208 0.031 1143607 0.031 up up correct
MOFG.US MidWestOne Financial Group Inc 20251210 0 40.13 41.46 38.46 41.11 294512 40.874 up down incorrect
MOGO.US Mogo Inc 20251210 0 1.19 1.215 1.14 1.19 206376 1.19
MOLN.US Molecular Partners AG American Depositary Shares 20251210 0 4.4 4.49 4.28 4.28 1568 4.28 down up incorrect
MOMO.US Momo Inc 20251210 0 6.75 7.01 6.53 6.55 1825124 6.55 down down correct
MORN.US Morningstar Inc 20251210 0 214.55 218.2 212.34 216.42 443321 215.922 up up correct
MOTS.US Motus GI Holdings Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251210 0 7.65 9.3 7.65 9.3 1026390 9.3 up up correct
MPAA.US Motorcar Parts of America Inc 20251210 0 12.94 13.77 12.94 13.57 154494 13.57 up up correct
MPB.US Mid Penn Bancorp Inc 20251210 0 30.62 31.83 30.53 31.53 140390 31.3292 up up correct
MPWR.US Monolithic Power Systems Inc 20251210 0 968.54 989.25 962.95 979.02 446734 977.3669 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251210 0 4.82 4.985 4.79 4.94 5300600 4.94 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251210 0 0.8 0.831 0.796 0.796 7600 0.796 down down correct
MRAM.US Everspin Technologies Inc 20251210 0 9.52 9.52 9.226 9.34 168618 9.34 down down correct
MRBK.US Meridian Corporation 20251210 0 16.49 16.695 16.44 16.64 236209 16.5275 up up correct
MRCC.US Monroe Capital Corporation 20251210 0 6.78 6.79 6.65 6.71 93927 6.5242 down down correct
MRCY.US Mercury Systems Inc 20251210 0 71.3 76.04 71.18 75.19 979557 75.19 up up correct
MREO.US Mereo BioPharma Group plc 20251210 0 2.18 2.33 2.1301 2.31 2584424 2.31 up up correct
MRKR.US Marker Therapeutics Inc 20251210 0 1.46 1.48 1.4035 1.45 249012 1.45 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251210 0 2.27 2.32 2.26 2.3 57835 2.3 up up correct
MRNA.US Moderna Inc 20251210 0 28.22 29.12 27.975 29.03 7686000 29.03 up up correct
MRSN.US Mersana Therapeutics Inc 20251210 0 27.91 28.59 27.9 28.11 60634 28.11 up up correct
MRTN.US Marten Transport Ltd 20251210 0 11.11 11.665 11.09 11.53 1533364 11.4715 up down incorrect
MRUS.US Merus N.V 20251210 0 96.65 96.83 96.65 96.77 3132744 96.77 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251210 0 3.91 3.95 3.69 3.73 2863532 3.73 down up incorrect
MRVL.US Marvell Technology Inc 20251210 0 91.33 92.85 90.15 92.47 22573551 92.4035 up up correct
MS.US PO 20251210 0 17.64 17.72 17.5412 17.66 379299 17.3971 up up correct
MSBI.US Midland States Bancorp Inc 20251210 0 20.04 21.09 20.01 20.79 387272 20.5031 up down incorrect
MSEX.US Middlesex Water Company 20251210 0 50.75 51.76 50.35 51.39 172050 51.056 up up correct
MSFT.US Microsoft Corporation 20251210 0 484.03 484.25 475.08 478.56 35756230 477.4702 down down correct
MSGM.US Motorsport Games Inc 20251210 0 2.64 2.74 2.57 2.7 58400 2.7 up down incorrect
MSTR.US MicroStrategy Incorporated 20251210 0 189.32 191.07 182.2 184.64 22459000 184.64 down up incorrect
MTC.US Mmtec Inc 20251210 0 2.31 2.68 2.301 2.6 102200 2.6 up down incorrect
MTCH.US Match Group Inc 20251210 0 33.97 34.18 33.49 33.81 3358100 33.6121 down up incorrect
MTEX.US Mannatech Incorporated 20251210 0 9.34 9.34 9.11 9.11 1636 9.11 down down correct
MTLS.US Materialise NV 20251210 0 5.78 5.885 5.765 5.79 181471 5.79 up up correct
MTRX.US Matrix Service Company 20251210 0 12.1 12.59 12.08 12.34 251885 12.34 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251210 0 186.72 189.04 184.43 186.23 973796 186.23 down down correct
MU.US Micron Technology Inc 20251210 0 255.13 264.75 250.58 263.71 21960700 263.6035 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251210 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251210 0 27.23 28.45 27 28.37 209800 28.1982 up up correct
MVIS.US MicroVision Inc 20251210 0 0.93 0.95 0.91 0.92 2899500 0.92 down down correct
MVST.US Microvast Holdings Inc 20251210 0 3.42 3.505 3.302 3.37 6052726 3.37 down down correct
MVSTW.US Microvast Holdings Inc 20251210 0 0.163 0.1793 0.163 0.1679 20656 0.1679 up up correct
MXCT.US MaxCyte Inc. 20251210 0 1.53 1.57 1.495 1.54 1449201 1.54 up up correct
MYFW.US First Western Financial Inc 20251210 0 24.99 25.84 24.69 25.79 49929 25.79 up up correct
MYGN.US Myriad Genetics Inc 20251210 0 7.37 7.37 7.175 7.23 727043 7.23 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251210 0 1.07 1.14 1.05 1.1 153648 1.1 up up correct
MYPS.US Playstudios Inc 20251210 0 0.648 0.678 0.645 0.6636 243076 0.6636 up up correct
MYPSW.US MYPSW 20251210 0 0.012 0.014 0.012 0.012 18000 0.012
MYRG.US MYR Group Inc 20251210 0 225.99 228.65 222 226.5 412100 226.5 up up correct
MYSZ.US My Size Inc 20251210 0 0.965 0.98 0.915 0.93 197600 0.93 down down correct
NAII.US Natural Alternatives International Inc 20251210 0 3.3473 3.3499 3.16 3.3 39753 3.3 down down correct
NAOV.US NanoVibronix Inc 20251210 0 4.53 4.53 4.21 4.31 17307 4.31 down down correct
NATH.US Nathan's Famous Inc 20251210 0 91.38 93.99 91.25 93.3 53179 92.837 up up correct
NATR.US Nature's Sunshine Products Inc 20251210 0 21.5 22.04 21.5 21.84 87200 21.84 up up correct
NAUT.US Nautilus Biotechnology Inc 20251210 0 2.06 2.09 1.9605 2.04 357870 2.04 down up incorrect
NAVI.US Navient Corporation 20251210 0 12.42 12.9 12.42 12.83 2453501 12.5902 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20251210 0 155.87 156.695 151.59 155.63 948918 155.63 down down correct
NBN.US Northeast Bank 20251210 0 94.08 98.02 93.835 97.71 115025 97.7019 up up correct
NBST.US Newbury Street Acquisition Corporation 20251210 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251210 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251210 0 42.38 44 42.3 43.79 285572 43.4107 up up correct
NBTX.US Nanobiotix S.A 20251210 0 22.55 23.378 22.1901 22.54 98905 22.54 down down correct
NCMI.US National CineMedia Inc 20251210 0 4.17 4.245 4.13 4.16 1676098 4.16 down down correct
NCNA.US NuCana plc 20251210 0 4.45 4.55 4.03 4.27 101800 4.27 down down correct
NCNO.US nCino Inc 20251210 0 24.78 26.34 24.66 25.88 2630400 25.88 up up correct
NCSM.US NCS Multistage Holdings Inc 20251210 0 41.99 42.25 40.56 41.62 6854 41.62 down down correct
NCTY.US The9 Limited 20251210 0 7.33 7.64 6.85 7.47 25700 7.47 up up correct
NDAQ.US Nasdaq Inc 20251210 0 90.88 92.2 90.32 91.92 4813562 91.92 up up correct
NDLS.US Noodles & Company 20251210 0 0.85 0.8755 0.7645 0.8193 106377 6.5544 down down correct
NDRA.US ENDRA Life Sciences Inc 20251210 0 5.84 6 5.17 5.86 86600 5.86 up up correct
NDSN.US Nordson Corporation 20251210 0 234.42 237.405 233.345 236.32 1006900 235.5002 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251210 0 22.72 23.5 22.72 23.36 80455 23.1548 up up correct
NEGG.US Newegg Commerce Inc 20251210 0 69.22 72 66.77 66.93 153600 66.93 down down correct
NEO.US NeoGenomics Inc 20251210 0 11.94 12.2 11.64 12 1910100 12 up down incorrect
NEOG.US Neogen Corporation 20251210 0 6.39 7.015 6.35 6.98 6127326 6.98 up down incorrect
NEON.US Neonode Inc 20251210 0 2.27 2.3 2.2 2.28 275800 2.28 up up correct
NEPH.US Nephros Inc 20251210 0 5.25 5.35 5.12 5.12 18779 5.12 down down correct
NERV.US Minerva Neurosciences Inc 20251210 0 3.9 3.99 3.75 3.91 45200 3.91 up up correct
NESR.US National Energy Services Reunited Corp 20251210 0 14.87 15.01 14.7 14.94 835900 14.94 up up correct
NEWT.US Newtek Business Services Corp 20251210 0 11.3 11.61 11.29 11.56 503229 11.3804 up up correct
NEXI.US NexImmune Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 760 0.0001
NEXT.US NextDecade Corporation 20251210 0 6.38 6.3999 5.85 5.88 4838163 5.88 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251210 0 11.45 12.15 11.45 12.06 346580 11.9446 up up correct
NFE.US New Fortress Energy Inc 20251210 0 1.38 1.39 1.3 1.36 6734403 1.36 down down correct
NFLX.US Netflix Inc 20251210 0 96.735 96.97 92.35 92.71 74129273 92.71 down down correct
NHTC.US Natural Health Trends Corp 20251210 0 3.15 3.29 3.12 3.21 34800 3.1242 up up correct
NICE.US NICE Ltd 20251210 0 106.57 109.19 106.12 108.06 330605 108.06 up up correct
NICHX.US NICHX 20251210 0 26.8 26.8 26.8 26.8 0 26.1971
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251210 0 3.45 3.5 3.25 3.25 15032 3.25 down down correct
NIU.US Niu Technologies 20251210 0 3.23 3.31 3.185 3.23 373420 3.23
NKSH.US National Bankshares Inc 20251210 0 31.29 32.66 31.28 31.86 28725 31.86 up down incorrect
NKTR.US Nektar Therapeutics 20251210 0 58.17 58.99 56.6975 57.74 697138 57.74 down down correct
NKTX.US Nkarta Inc 20251210 0 1.87 1.89 1.84 1.88 543097 1.88 up up correct
NMFC.US New Mountain Finance Corporation 20251210 0 9.78 9.835 9.73 9.79 432649 9.463 up up correct
NMIH.US NMI Holdings Inc 20251210 0 37.66 39.57 37.66 39.29 541864 39.29 up up correct
NMRD.US Nemaura Medical Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 1521 0.0001
NMRK.US Newmark Group Inc 20251210 0 17.01 17.36 16.92 17.07 1600889 17.07 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251210 0 0.63 0.635 0.5927 0.6 407089 0.6 down down correct
NNAVW.US NextNav Inc. Warrant 20251210 0 6.88 7.34 6.88 7.21 34133 7.21 up up correct
NNBR.US NN Inc 20251210 0 1.21 1.2499 1.13 1.14 1573837 1.14 down down correct
NNDM.US Nano Dimension Ltd 20251210 0 1.79 1.81 1.75 1.78 1697800 1.78 down down correct
NNOX.US Nano 20251210 0 3.53 3.57 3.41 3.42 1451456 3.42 down down correct
NODK.US NI Holdings Inc 20251210 0 13.52 14.08 13.52 13.92 14917 13.92 up down incorrect
NOTV.US Inotiv Inc 20251210 0 0.8455 0.8595 0.8189 0.8414 255376 0.8414 down up incorrect
NOVT.US Novanta Inc 20251210 0 117 120.485 116.6128 119.97 415478 119.97 up up correct
NPCE.US NeuroPace Inc 20251210 0 16.74 16.94 16.25 16.78 249778 16.78 up up correct
NRC.US National Research Corporation 20251210 0 16.04 17.0816 15.6754 16.925 172830 16.781 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251210 0 14.79 14.96 14.57 14.76 904540 14.76 down up incorrect
NRIM.US Northrim BanCorp Inc 20251210 0 24.95 26.5499 24.935 26.34 282807 26.014 up down incorrect
NRIX.US Nurix Therapeutics Inc 20251210 0 20.07 20.07 19.02 19.61 2095600 19.61 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251210 0 2.25 2.25 2.11 2.21 755799 2.21 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20251210 0 0.0816 0.087 0.0761 0.0761 680 0.0761 down up incorrect
NSIT.US Insight Enterprises Inc 20251210 0 84.9 87.06 84.29 86 472472 86 up up correct
NSPR.US InspireMD Inc 20251210 0 1.81 1.98 1.76 1.89 106400 1.89 up up correct
NSSC.US Napco Security Technologies Inc 20251210 0 41.23 42.79 41.0098 42.08 531767 41.9432 up up correct
NSYS.US Nortech Systems Incorporated 20251210 0 7.29 7.46 7.25 7.3 2000 7.3 up up correct
NTAP.US NetApp Inc 20251210 0 117.37 119.62 117.13 119.39 1975997 118.8103 up up correct
NTCT.US NetScout Systems Inc 20251210 0 27.33 28.155 27.245 28.03 494472 28.03 up down incorrect
NTES.US NetEase Inc 20251210 0 136.19 136.82 135.82 136.07 281500 136.07 down up incorrect
NTGR.US NETGEAR Inc 20251210 0 26.44 26.625 25.62 25.76 594348 25.76 down down correct
NTIC.US Northern Technologies International Corporation 20251210 0 7.535 7.5535 7.35 7.35 187165 7.3419 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251210 0 9.27 9.7 9.1512 9.37 2754028 9.37 up down incorrect
NTNX.US Nutanix Inc 20251210 0 47.05 48.09 47.05 47.89 4470924 47.89 up down incorrect
NTRA.US Natera Inc 20251210 0 235.58 239.215 231.68 233.13 1299866 233.13 down down correct
NTRB.US Nutriband Inc. Common Stock 20251210 0 4.8 5.12 4.8 4.89 13657 4.89 up up correct
NTRBW.US Nutriband Inc. Warrant 20251210 0 1.33 1.33 1.33 1.33 0 1.33
NTRS.US Northern Trust Corporation 20251210 0 133.31 137.85 132.24 137.58 1309300 136.813 up up correct
NTRSO.US Northern Trust Corporation 20251210 0 19.44 19.55 19.38 19.51 34500 19.2171 up up correct
NTWK.US NetSol Technologies Inc 20251210 0 2.972 3.05 2.9 2.9 52674 2.9 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251210 0 105.12 106.16 103.83 105.74 435692 105.74 up up correct
NUWE.US Nuwellis Inc 20251210 0 2.74 2.86 2.68 2.84 60800 2.84 up up correct
NVAX.US Novavax Inc 20251210 0 6.64 6.79 6.57 6.74 3164200 6.74 up up correct
NVCR.US NovoCure Limited 20251210 0 12.7 13.25 12.62 13.22 1355574 13.22 up up correct
NVDA.US NVIDIA Corporation 20251210 0 184.965 185.48 182.035 183.78 162785406 183.78 down down correct
NVEC.US NVE Corporation 20251210 0 69.95 72.85 69.77 72.48 49800 71.4061 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251210 0 335.13 338.12 328.77 334.83 381009 334.83 down up incorrect
NVNO.US enVVeno Medical Corp 20251210 0 0.347 0.37 0.337 0.347 6920 12.145
NVOS.US Novo Integrated Sciences Inc 20251210 0 0.0025 0.0025 0.0025 0.0025 521 0.0025
NVTS.US Navitas Semiconductor Corporation Common Stock 20251210 0 9.035 9.42 8.68 9.12 13950400 9.12 up up correct
NVVE.US Nuvve Holding Corp 20251210 0 0.187 0.189 0.164 0.168 297873 6.72 down down correct
NVVEW.US Nuvve Holding Corp 20251210 0 0.0168 0.0177 0.0157 0.017 128965 0.017 up up correct
NWBI.US Northwest Bancshares Inc 20251210 0 12.31 12.81 12.31 12.76 1359837 12.5701 up up correct
NWE.US NorthWestern Corporation 20251210 0 66.65 67.235 66.08 67 550090 66.3482 up up correct
NWFL.US Norwood Financial Corp 20251210 0 28.88 29.59 28.78 29.58 53252 29.2445 up up correct
NWL.US Newell Brands Inc 20251210 0 3.62 3.85 3.62 3.83 12399100 3.772 up up correct
NWPX.US Northwest Pipe Company 20251210 0 59.66 61.32 59.66 60.54 96656 60.54 up up correct
NWS.US News Corporation 20251210 0 29.37 29.65 29.3 29.52 1276800 29.52 up up correct
NWSA.US News Corporation 20251210 0 25.91 26.205 25.82 26.12 2834711 26.12 up down incorrect
NXPI.US NXP Semiconductors N.V 20251210 0 227.56 232.59 225.46 230.78 2155300 230.78 up up correct
NXST.US Nexstar Media Group Inc 20251210 0 197.47 205.47 196.75 205.27 312186 203.6472 up up correct
NXTC.US NextCure Inc 20251210 0 11.03 12.15 10.8 11.69 51000 11.69 up up correct
NXTP.US Nextplay Technologies Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251210 0 4.91 4.99 4.75 4.92 7114 4.92 up up correct
OBLG.US Oblong Inc 20251210 0 2.5044 2.5044 2.1101 2.25 123766 2.25 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251210 0 27.77 29.31 27.74 28.87 62600 28.7125 up down incorrect
OCC.US Optical Cable Corporation 20251210 0 9.22 10.36 9.15 9.82 117300 9.82 up up correct
OCCI.US OFS Credit Company Inc 20251210 0 4.83 4.95 4.75 4.89 354100 4.5388 up up correct
OCCIO.US OFS Credit Company Inc 20251210 0 24.976 24.976 24.976 24.976 400 24.5949
OCFC.US OceanFirst Financial Corp 20251210 0 19.49 20.445 19.06 20.31 526243 20.0934 up down incorrect
OCG.US Oriental Culture Holding LTD 20251210 0 7.15 19.29 7.01 8.7 54165 1860.8333 up down incorrect
OCGN.US Ocugen Inc 20251210 0 1.21 1.25 1.19 1.23 3177300 1.23 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251210 0 13.78 13.87 13.7101 13.78 633445 13.3744
OCUL.US Ocular Therapeutix Inc 20251210 0 16.06 16.1375 15.31 15.41 3794135 15.41 down down correct
ODFL.US Old Dominion Freight Line Inc 20251210 0 149.32 158.79 148.49 157.32 2991400 157.1006 up up correct
ODP.US The ODP Corporation 20251210 0 28 28 28 28 0 28
OESX.US Orion Energy Systems Inc 20251210 0 17.63 18.6 17.29 18.46 97875 18.46 up up correct
OFED.US Oconee Federal Financial Corp 20251210 0 15.36 15.36 15.36 15.36 702 15.2596
OFIX.US Orthofix Medical Inc 20251210 0 15.64 16.04 15.51 15.83 293873 15.83 up up correct
OFLX.US Omega Flex Inc 20251210 0 28.37 31.09 28.3 29.9 101600 29.561 up up correct
OFS.US OFS Capital Corporation 20251210 0 5.28 5.37 5.1401 5.3 32468 5.1223 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251210 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251210 0 1.62 1.67 1.61 1.67 460800 1.67 up up correct
OKTA.US Okta Inc 20251210 0 87.9 90.21 87.07 89.84 2149161 89.84 up up correct
OLB.US The OLB Group Inc 20251210 0 1.0617 1.0655 1 1.05 40449 1.05 down down correct
OLED.US Universal Display Corporation 20251210 0 121.47 123.55 120.59 122.14 572772 121.6733 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251210 0 114.53 116.33 111.855 112.46 2070765 112.46 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251210 0 28.45 30.97 27.75 30.68 7806100 30.68 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251210 0 1.23 1.375 1.2252 1.36 2371744 1.36 up up correct
OM.US Outset Medical Inc 20251210 0 4.32 4.625 4.32 4.4 309800 4.4 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251210 0 102.86 104.62 101.595 103.13 34204 103.13 up up correct
OMCL.US Omnicell Inc 20251210 0 43.49 45 43 43.97 643904 43.97 up up correct
OMER.US Omeros Corporation 20251210 0 11.47 11.705 11.22 11.24 1200868 11.24 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251210 0 2.22 2.22 2.1101 2.19 613341 2.19 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251210 0 0.1899 0.1899 0.1899 0.1899 0 0.1899
ON.US ON Semiconductor Corporation 20251210 0 55.05 56.02 54.4 55.1 7466546 55.1 up up correct
ONB.US Old National Bancorp 20251210 0 22.21 23.34 22.21 23.26 3746300 23.1167 up down incorrect
ONCY.US Oncolytics Biotech Inc 20251210 0 0.9863 0.997 0.9601 0.9896 392308 0.9896 up down incorrect
ONDS.US Ondas Holdings Inc 20251210 0 9.11 9.115 8.305 8.325 86853700 8.325 down down correct
ONEW.US OneWater Marine Inc 20251210 0 11.93 11.965 11.43 11.85 202385 11.85 down down correct
OPBK.US OP Bancorp 20251210 0 13.91 14.67 13.905 14.61 142966 14.4888 up up correct
OPCH.US Option Care Health Inc 20251210 0 32.22 33.245 32.12 33.09 3011457 33.09 up up correct
OPEN.US Opendoor Technologies Inc 20251210 0 7.3 7.77 6.98 7 83451900 7 down down correct
OPGN.US OpGen Inc 20251210 0 10.62 10.62 7.02 10.48 11405 10.48 down down correct
OPHC.US OptimumBank Holdings Inc 20251210 0 4.19 4.24 4.11 4.19 96200 4.19
OPK.US OPKO Health Inc 20251210 0 1.36 1.385 1.33 1.37 2912937 1.37 up up correct
OPRA.US Opera Limited 20251210 0 13.86 14.15 13.75 13.99 482967 13.6083 up up correct
OPRT.US Oportun Financial Corporation 20251210 0 5.49 5.72 5.39 5.69 613628 5.69 up up correct
OPRX.US OptimizeRx Corporation 20251210 0 13.84 14.15 13.7 13.87 293800 13.87 up up correct
ORGN.US Origin Materials Inc 20251210 0 0.437 0.4574 0.4367 0.4407 808852 0.4407 up up correct
ORGNW.US Origin Materials Inc Warrant 20251210 0 0.0115 0.015 0.0115 0.0147 21533 0.0147 up up correct
ORGO.US Organogenesis Holdings Inc 20251210 0 4.64 4.7684 4.635 4.73 836881 4.73 up up correct
ORGS.US Orgenesis Inc 20251210 0 0.25 0.25 0.15 0.15 800 0.15 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251210 0 10.11 10.31 9.795 10 993693 10 down down correct
ORLY.US O'Reilly Automotive Inc 20251210 0 94.41 95.16 93.19 93.63 7453200 93.63 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251210 0 2.7 2.92 2.69 2.9 241365 2.7035 up up correct
ORRF.US Orrstown Financial Services Inc 20251210 0 37.15 38.085 37.15 37.94 621133 37.6503 up up correct
OSBC.US Old Second Bancorp Inc 20251210 0 19.76 20.52 19.71 20.41 386032 20.3385 up up correct
OSIS.US OSI Systems Inc 20251210 0 259.57 264.535 257.405 262.4 183782 262.4 up up correct
OSPN.US OneSpan Inc 20251210 0 12.81 13.51 12.7703 13.19 965438 13.19 up up correct
OSS.US One Stop Systems Inc 20251210 0 7.55 7.92 7.4 7.73 673176 7.73 up up correct
OSUR.US OraSure Technologies Inc 20251210 0 2.45 2.59 2.42 2.55 881753 2.55 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20251210 0 19.5 20.4768 19.435 20.14 835363 20.14 up down incorrect
OTEX.US Open Text Corporation 20251210 0 33.24 33.75 33.14 33.53 1022500 33.1727 up up correct
OTLK.US Outlook Therapeutics Inc 20251210 0 2.09 2.13 2.03 2.09 1904995 2.09
OTLY.US Oatly Group AB 20251210 0 12.06 12.43 12.05 12.29 65779 12.29 up up correct
OTTR.US Otter Tail Corporation 20251210 0 82.37 83.6499 81.6369 83.32 215802 82.7664 up up correct
OVBC.US Ohio Valley Banc Corp 20251210 0 41.86 42 41.75 41.76 30343 41.5282 down down correct
OVID.US Ovid Therapeutics Inc 20251210 0 1.58 1.63 1.54 1.62 1412725 1.62 up up correct
OVLY.US Oak Valley Bancorp 20251210 0 28.1 29 28 28.96 69997 28.6201 up up correct
OWSCX.US OWSCX 20251210 0 19.57 19.57 19.57 19.57 0 19.1209
OXBR.US Oxbridge Re Holdings Limited 20251210 0 1.43 1.46 1.4 1.4 14425 1.4 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251210 0 0.22 0.279 0.2 0.279 4105 0.279 up up correct
OXLC.US Oxford Lane Capital Corp 20251210 0 14.05 14.3 13.92 14.07 1275000 12.8014 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251210 0 24.378 24.38 24.31 24.365 2600 23.9394 down down correct
OXLCP.US Oxford Lane Capital Corp 20251210 0 24.69 24.69 24.57 24.6 6600 24.213 down down correct
OXSQ.US Oxford Square Capital Corp 20251210 0 1.85 1.86 1.84 1.84 533314 1.7408 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251210 0 24.08 24.08 24.08 24.08 1000 23.7388
OZK.US Bank OZK 20251210 0 46.63 48.75 46.47 48.48 1069501 48.0152 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251210 0 16.3 16.43 16.275 16.32 50400 16.0384 up up correct
PAA.US Plains All American Pipeline L.P 20251210 0 17.48 17.62 17.33 17.6 3271023 17.2268 up up correct
PAAS.US Pan American Silver Corp 20251210 0 48.02 49.31 47 48.66 7430500 48.5325 up up correct
PACB.US Pacific Biosciences of California Inc 20251210 0 2.4 2.47 2.33 2.37 5942385 2.37 down down correct
PAGP.US Plains GP Holdings L.P 20251210 0 18.61 18.72 18.48 18.71 976999 18.3348 up down incorrect
PAHC.US Phibro Animal Health Corporation 20251210 0 38.53 40.17 38.505 39.87 282967 39.7785 up down incorrect
PALI.US Palisade Bio Inc 20251210 0 2.07 2.2 1.98 2.1 14153600 2.1 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251210 0 7.16 7.375 7.14 7.3 388702 7.2606 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251210 0 194.46 195 192.11 192.96 4715844 192.96 down down correct
PASG.US Passage Bio Inc 20251210 0 10.32 10.5 9.9 10.405 58500 10.405 up up correct
PATK.US Patrick Industries Inc 20251210 0 109.15 115.03 108.16 114.13 416700 113.738 up up correct
PAVM.US PAVmed Inc 20251210 0 0.358 0.368 0.3551 0.359 5082 10.77 up up correct
PAX.US Patria Investments Limited 20251210 0 15.8 16.26 15.745 16.09 505000 15.9176 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251210 0 5.74 5.9 5.72 5.88 2976856 5.88 up up correct
PAYS.US PaySign Inc 20251210 0 5.18 5.46 5.1101 5.41 345464 5.41 up up correct
PAYX.US Paychex Inc 20251210 0 112.59 113.56 112.23 112.88 4022483 111.7183 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251210 0 21.8 22.59 21.695 21.86 19974 21.86 up up correct
PBFS.US Pioneer Bancorp Inc 20251210 0 13.595 14.22 13.595 13.89 24031 13.89 up up correct
PBHC.US Pathfinder Bancorp Inc 20251210 0 14.7 14.7 14.25 14.25 4221 14.1506 down down correct
PBLA.US Panbela Therapeutics Inc 20251210 0 0.02 0.02 0.02 0.02 105 0.02
PBYI.US Puma Biotechnology Inc 20251210 0 5.5 5.669 5.435 5.59 430416 5.59 up up correct
PCAR.US PACCAR Inc 20251210 0 108.55 114.08 108.41 113.48 4199700 111.7641 up up correct
PCB.US PCB Bancorp 20251210 0 22.3 23.25 22.14 22.81 90400 22.5908 up down incorrect
PCH.US PotlatchDeltic Corporation 20251210 0 39.32 41.2 39.31 40.88 649200 40.4233 up up correct
PCRX.US Pacira BioSciences Inc 20251210 0 24.86 25.32 24.55 25.18 788950 25.18 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251210 0 0.3 0.304 0.269 0.277 39508 6.925 down down correct
PCT.US PureCycle Technologies Inc 20251210 0 9.09 9.4582 8.92 9.38 2718095 9.38 up up correct
PCTTU.US PureCycle Technologies Inc 20251210 0 10.5 10.5 10.5 10.5 0 10.5
PCTTW.US PureCycle Technologies Inc 20251210 0 1.15 1.15 1.15 1.15 900 1.15
PCTY.US Paylocity Holding Corporation 20251210 0 147.11 148.15 144.385 145.23 795712 145.23 down down correct
PCVX.US Vaxcyte Inc 20251210 0 44.88 44.88 42.55 43.49 1451892 43.49 down down correct
PCYO.US Pure Cycle Corporation 20251210 0 11.37 12.06 11.37 11.9 106113 11.9 up down incorrect
PDD.US Pinduoduo Inc 20251210 0 113.5 116.06 112.87 115.28 10842600 115.28 up down incorrect
PDEX.US Pro 20251210 0 41.4031 42.84 41.4031 42.49 22668 42.49 up down incorrect
PDFS.US PDF Solutions Inc 20251210 0 31.67 32.06 31.045 31.86 311817 31.86 up up correct
PDLB.US PDL Community Bancorp 20251210 0 15.9 16.4 15.9 16.38 114146 16.38 up up correct
PDSB.US PDS Biotechnology Corporation 20251210 0 1.09 1.13 1.015 1.02 1083193 1.02 down down correct
PDSKX.US PDSKX 20251210 0 27.28 27.28 27.28 27.28 0 27.0278
PDSRX.US PDSRX 20251210 0 27.06 27.06 27.06 27.06 0 26.8098
PDSYX.US PDSYX 20251210 0 27.66 27.66 27.66 27.66 0 27.4079
PEB.US PH 20251210 0 17.52 17.76 17.173 17.5 53886 17.154 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251210 0 34.05 36.55 34.05 35.41 15607 35.0543 up up correct
PEBO.US Peoples Bancorp Inc 20251210 0 30.28 31.4 30.27 31.33 243040 30.935 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251210 0 34.62 34.87 34.58 34.59 1333894 34.2791 down down correct
PEGA.US Pegasystems Inc 20251210 0 61.13 61.75 59.76 61.17 1113963 61.1393 up down incorrect
PENN.US Penn National Gaming Inc 20251210 0 13.65 13.93 13.46 13.78 2414992 13.78 up up correct
PEP.US PepsiCo Inc 20251210 0 147.77 149.78 147 149.7 18526400 148.3744 up down incorrect
PERI.US Perion Network Ltd 20251210 0 10.2 10.24 10.12 10.18 204297 10.18 down up incorrect
PESI.US Perma 20251210 0 14.4 14.64 14.1848 14.26 111995 14.26 down down correct
PETS.US PetMed Express Inc 20251210 0 1.61 1.78 1.596 1.77 110382 1.77 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251210 0 1.12 1.2 1.11 1.1805 14000 1.1805 up up correct
PETZ.US TDH Holdings Inc 20251210 0 1.0058 1.0599 0.999 1.01 10471 1.01 up up correct
PFALX.US PFALX 20251210 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251210 0 95.39 97.76 93.91 97.08 94200 96.2719 up up correct
PFFLX.US PFFLX 20251210 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251210 0 88.03 90.63 88.005 90.23 1397960 90.23 up up correct
PFIS.US Peoples Financial Services Corp 20251210 0 49.96 52.18 49.96 51.74 46846 51.1648 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251210 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251210 0 9.57 9.62 9.48 9.55 669600 9.2353 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251210 0 23.5 23.564 23.5 23.52 1900 23.1963 up up correct
PGC.US Peapack 20251210 0 28.1 29.44 28.1 29.1 184850 29.0576 up up correct
PGEN.US Precigen Inc 20251210 0 3.5 3.7 3.42 3.51 3921600 3.51 up up correct
PGNY.US Progyny Inc 20251210 0 24.55 25.2 24.46 25.17 1372100 25.17 up up correct
PHAR.US Pharming Group NV 20251210 0 17.15 17.5799 17 17.48 8893 17.48 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20251210 0 14.2 14.635 14.12 14.55 671389 14.55 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251210 0 1.14 1.2 1.13 1.17 222895 1.17 up up correct
PHUN.US Phunware Inc 20251210 0 2.09 2.14 2.07 2.09 87900 2.09
PHVS.US Pharvaris N.V 20251210 0 24.02 24.325 23.15 23.68 420941 23.68 down down correct
PI.US Impinj Inc 20251210 0 156.38 158.26 152.81 155.06 491300 155.06 down down correct
PIIVX.US PIIVX 20251210 0 44.16 44.16 44.16 44.16 0 44.16
PINC.US Premier Inc 20251210 0 19.81 19.86 19.8 19.8 1124 19.8 down down correct
PKBK.US Parke Bancorp Inc 20251210 0 24.02 24.97 24.02 24.83 78786 24.6515 up up correct
PKOH.US Park 20251210 0 21.835 23.12 21.825 23 77811 22.8851 up up correct
PLAB.US Photronics Inc 20251210 0 32.18 38.15 31.75 37.35 15484810 37.35 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251210 0 18.35 21.18 18.31 20.31 6261501 20.31 up down incorrect
PLBC.US Plumas Bancorp 20251210 0 43.7 44.99 43.7 44.9 58700 44.6167 up down incorrect
PLBY.US PLBY Group Inc 20251210 0 2.33 2.38 2.165 2.21 1651017 2.21 down down correct
PLCE.US The Children's Place Inc 20251210 0 7.81 8.1 7.67 7.77 352744 7.77 down down correct
PLMR.US Palomar Holdings Inc 20251210 0 118.27 120.44 117 118.67 246400 118.67 up down incorrect
PLPC.US Preformed Line Products Company 20251210 0 225.03 238.9 225.03 235 102552 234.7671 up up correct
PLRX.US Pliant Therapeutics Inc 20251210 0 1.28 1.325 1.26 1.28 1042160 1.28
PLSE.US Pulse Biosciences Inc 20251210 0 13.7 14.245 13.555 14.2 190139 14.2 up up correct
PLTK.US Playtika Holding Corp 20251210 0 4.28 4.41 4.245 4.37 1011200 4.2626 up up correct
PLUG.US Plug Power Inc 20251210 0 2.2 2.31 2.15 2.26 94086750 2.26 up up correct
PLUS.US ePlus inc 20251210 0 89.56 92.58 88.74 92.02 357324 91.728 up up correct
PLXS.US Plexus Corp 20251210 0 154.33 165.88 154.155 163.86 290418 163.86 up up correct
PMAAX.US PMAAX 20251210 0 10.1 10.1 10.1 10.1 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251210 0 1.09 1.1399 1 1.04 1763538 1.04 down down correct
PMFLX.US PMFLX 20251210 0 10.1 10.1 10.1 10.1 0 9.988
PMT.US PC 20251210 0 18.56 18.6 18.52 18.54 12858 18.1385 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20251210 0 17.56 18.23 17.215 18.2 116509 18.2 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251210 0 1.25 1.295 1.235 1.26 223638 1.26 up up correct
PNBK.US Patriot National Bancorp Inc 20251210 0 1.44 1.61 1.44 1.57 482900 1.57 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251210 0 96.9 100.78 96.9 99.94 1491713 99.4438 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251210 0 25.15 25.15 24.95 24.9601 8806 24.9601 down down correct
PNNT.US PennantPark Investment Corporation 20251210 0 5.97 6.03 5.95 5.99 640500 5.7413 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251210 0 191.99 192 184.39 190.38 43635 190.38 down down correct
PNTG.US The Pennant Group Inc 20251210 0 28.7 29.2 28.55 29.07 244070 29.07 up up correct
POAI.US Predictive Oncology Inc 20251210 0 5.34 6.25 5.34 5.92 49662 5.92 up up correct
PODD.US Insulet Corporation 20251210 0 293.92 301.22 292.77 295.19 918557 295.19 up up correct
POLA.US Polar Power Inc 20251210 0 2.202 2.28 2.15 2.2 21653 2.2 down down correct
POOL.US Pool Corporation 20251210 0 234.11 241.61 233.48 240.58 690212 240.58 up up correct
POW.US Powered Brands 20251210 0 20.24 20.48 20.131 20.409 2200 20.37 up up correct
POWI.US Power Integrations Inc 20251210 0 36.39 38.2 36.16 37.55 1040600 37.3834 up up correct
POWL.US Powell Industries Inc 20251210 0 340.57 363.94 336.91 359.84 197567 359.667 up up correct
POWW.US AMMO Inc 20251210 0 1.98 2.08 1.98 2.08 716817 2.08 up up correct
POWWP.US AMMO Inc 20251210 0 24.089 24.3 24.082 24.1 2100 23.5661 up up correct
PPBT.US Purple Biotech Ltd 20251210 0 0.8 0.865 0.79 0.826 28250 8.26 up up correct
PPC.US Pilgrim's Pride Corporation 20251210 0 38.08 38.59 37.84 38.41 1258086 38.41 up up correct
PPIH.US Perma 20251210 0 28.13 28.87 27.985 28.57 70566 28.57 up up correct
PPSI.US Pioneer Power Solutions Inc 20251210 0 4.1 4.2399 4.03 4.17 35344 4.17 up up correct
PPTA.US Midas Gold Corp. 20251210 0 26.38 26.38 23.88 25.7 3125000 25.7 down down correct
PRAA.US PRA Group Inc 20251210 0 17.22 18.37 17.035 18.07 369659 18.07 up up correct
PRAX.US Praxis Precision Medicines Inc 20251210 0 255.71 265 251 261.58 1051400 261.58 up up correct
PRCH.US Porch Group Inc 20251210 0 10.06 10.1 9.71 10.07 1413120 10.07 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251210 0 34.81 35.85 34.742 35.71 1296700 35.71 up up correct
PRDO.US Perdoceo Education Corporation 20251210 0 28.39 28.73 28.18 28.39 717200 28.2623
PRFX.US PainReform Ltd 20251210 0 0.95 0.98 0.93 0.9655 16733 4.8275 up up correct
PRGS.US Progress Software Corporation 20251210 0 44.43 45.02 43.87 44.6 571088 44.6 up down incorrect
PRIM.US Primoris Services Corporation 20251210 0 131 135.43 131 132.75 1092345 132.6646 up down incorrect
PRIVX.US Sharespost 100 Fund 20251210 0 43.35 43.35 43.35 43.35 0 43.35
PRLD.US Prelude Therapeutics Incorporated 20251210 0 1.71 1.718 1.62 1.65 235251 1.65 down up incorrect
PRLVX.US PRLVX 20251210 0 42.51 42.51 42.51 42.51 0 42.51
PROF.US Profound Medical Corp 20251210 0 7.27 7.27 7.03 7.24 70162 7.24 down down correct
PROV.US Provident Financial Holdings Inc 20251210 0 15.41 15.68 15.25 15.68 12839 15.5452 up down incorrect
PRPH.US ProPhase Labs Inc 20251210 0 0.1506 0.16 0.1429 0.1451 119941 1.451 down up incorrect
PRPL.US Purple Innovation Inc 20251210 0 0.82 0.8597 0.8146 0.8498 148803 0.8498 up down incorrect
PRPO.US Precipio Inc 20251210 0 23.92 25.62 23.92 24.17 10263 24.17 up up correct
PRQR.US ProQR Therapeutics N.V 20251210 0 2.34 2.37 2.22 2.23 544509 2.23 down down correct
PRTA.US Prothena Corporation plc 20251210 0 10.28 10.32 9.69 9.87 961391 9.87 down down correct
PRTC.US PureTech Health plc 20251210 0 16.735 16.81 16.44 16.81 4000 16.81 up up correct
PRTH.US Priority Technology Holdings Inc 20251210 0 5.53 5.89 5.45 5.8 483361 5.8 up up correct
PRTS.US CarParts.com Inc 20251210 0 0.43 0.4535 0.415 0.4517 1188249 0.4517 up up correct
PRVA.US Privia Health Group Inc 20251210 0 23.67 24.295 23.375 24.18 864477 24.18 up up correct
PSA.US PQ 20251210 0 15.8 16.01 15.8 16 37332 15.7539 up down incorrect
PSEC.US Prospect Capital Corporation 20251210 0 2.65 2.69 2.6144 2.67 3733495 2.5404 up up correct
PSHG.US Performance Shipping Inc 20251210 0 2.41 2.41 2.32 2.35 95300 2.35 down down correct
PSMT.US PriceSmart Inc 20251210 0 125.95 126.52 123.915 125.95 179672 125.3837
PSNL.US Personalis Inc 20251210 0 9.26 9.54 9.0889 9.27 1142762 9.27 up down incorrect
PSTV.US Plus Therapeutics Inc 20251210 0 0.67 0.68 0.65 0.67 2795500 0.67
PT.US Pintec Technology Holdings Limited 20251210 0 1.06 1.09 1.04 1.07 50600 1.07 up up correct
PTC.US PTC Inc 20251210 0 173.2 176.23 172.61 175.66 1001538 175.66 up up correct
PTCT.US PTC Therapeutics Inc 20251210 0 73.87 75.62 73.44 74.1 1184460 74.1 up up correct
PTEN.US Patterson 20251210 0 6.1 6.61 6.07 6.46 12216800 6.3841 up up correct
PTGX.US Protagonist Therapeutics Inc 20251210 0 88.56 91.96 88.34 91.38 1308400 91.38 up up correct
PTIX.US Protagenic Therapeutics Inc 20251210 0 1.58 1.7 1.5401 1.68 100135 1.68 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251210 0 0.0205 0.0205 0.0205 0.0205 2000 0.0205
PTLO.US Portillo's Inc. Class A Common Stock 20251210 0 4.77 4.915 4.745 4.77 2274831 4.77
PTON.US Peloton Interactive Inc 20251210 0 6.8 6.825 6.51 6.68 7530510 6.68 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251210 0 0.012 0.012 0.011 0.012 525700 0.012
PUBM.US PubMatic Inc 20251210 0 9.14 9.24 8.81 9.175 582216 9.175 up up correct
PUCK.US Goal Acquisitions Corp 20251210 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251210 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251210 0 4.27 4.484 3.95 3.95 11826 3.95 down down correct
PWP.US Perella Weinberg Partners 20251210 0 18.06 18.7 17.8501 18.41 853464 18.35 up up correct
PXLW.US Pixelworks Inc 20251210 0 6.6 6.8 6.35 6.44 112900 6.44 down down correct
PXS.US Pyxis Tankers Inc 20251210 0 3.01 3.06 3 3.02 21378 3.02 up up correct
PYPD.US PolyPid Ltd 20251210 0 3.98 4.04 3.964 4.01 92600 4.01 up up correct
PYPL.US PayPal Holdings Inc 20251210 0 60.49 61.4758 60.1601 61.16 19985109 60.9754 up up correct
PYXS.US Pyxis Oncology Inc. 20251210 0 4.3 4.34 4.1001 4.29 283758 4.29 down down correct
PZZA.US Papa John's International Inc 20251210 0 40.53 41.96 40.53 41.54 698981 40.989 up up correct
QCOM.US QUALCOMM Incorporated 20251210 0 175.81 183.44 175.25 182.21 11100100 181.0476 up up correct
QCRH.US QCR Holdings Inc 20251210 0 84.97 87.715 81.595 86.7 138796 86.6391 up up correct
QDEL.US Quidel Corporation 20251210 0 27.44 29.04 27.38 28.795 1427833 28.795 up up correct
QFIN.US 360 DigiTech Inc 20251210 0 19.22 19.92 19.13 19.63 1936404 19.63 up up correct
QH.US Quhuo Limited 20251210 0 1.16 1.54 1.09 1.46 853100 1.46 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251210 0 2.53 2.53 2.49 2.53 57400 2.53
QLGN.US Qualigen Therapeutics Inc 20251210 0 2.45 2.57 2.38 2.54 119282 2.54 up up correct
QLYS.US Qualys Inc 20251210 0 150.24 153.1 149.765 151.75 346425 151.75 up up correct
QMCO.US Quantum Corporation 20251210 0 9.03 9.75 8.76 9.49 763400 9.49 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251210 0 13.02 13.2 11.92 11.92 27700 11.92 down down correct
QNST.US QuinStreet Inc 20251210 0 14.61 14.79 14.51 14.6 544480 14.6 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251210 0 28.49 28.62 28.31 28.55 69500 27.9788 up up correct
QRHC.US Quest Resource Holding Corporation 20251210 0 2.25 2.3399 2.15 2.27 114472 2.27 up down incorrect
QRVO.US Qorvo Inc 20251210 0 88.785 90.3 88.54 89.64 1377045 89.64 up up correct
QSI.US Quantum 20251210 0 1.42 1.45 1.39 1.44 3567300 1.44 up up correct
QSIAW.US Quantum 20251210 0 0.2605 0.2799 0.241 0.2501 18565 0.2501 down down correct
QTRX.US Quanterix Corporation 20251210 0 7.68 7.78 7.44 7.62 570655 7.62 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251210 0 13 13.03 12.235 12.56 21770221 12.56 down down correct
QUIK.US QuickLogic Corporation 20251210 0 6.34 6.44 6.23 6.37 79603 6.37 up up correct
QURE.US uniQure N.V 20251210 0 20.8 21 20.07 20.14 1919731 20.14 down down correct
RAIL.US FreightCar America Inc 20251210 0 8.98 9.6573 8.98 9.57 222864 9.57 up up correct
RAIN.US Rain Therapeutics Inc 20251210 0 5.58 6.19 5.58 6.12 30500 6.12 up up correct
RAND.US Rand Capital Corporation 20251210 0 15.29 15.84 15.08 15.77 16119 14.9815 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251210 0 1.55 1.58 1.49 1.56 1634100 1.56 up up correct
RAPT.US RAPT Therapeutics Inc 20251210 0 35.12 37.29 34.252 36.62 474000 36.62 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251210 0 36.38 36.48 35.65 36 1684749 36 down down correct
RAVE.US RAVE Restaurant Group Inc 20251210 0 2.977 3.14 2.91 2.93 132200 2.93 down down correct
RBB.US RBB Bancorp 20251210 0 21.515 22.02 21.43 21.93 120935 21.7591 up up correct
RBBN.US Ribbon Communications Inc 20251210 0 2.91 3.03 2.89 3.02 896900 3.02 up up correct
RBCAA.US Republic Bancorp Inc 20251210 0 70.9 73.16 70.5987 73.07 49098 72.6297 up up correct
RBCN.US Rubicon Technology Inc 20251210 0 2.82 2.89 2.8 2.89 5500 2.89 up up correct
RBKB.US Rhinebeck Bancorp Inc 20251210 0 11.9 12.25 11.44 11.81 29082 11.81 down down correct
RCAT.US Red Cat Holdings Inc 20251210 0 8.4 8.655 8.18 8.38 5198600 8.38 down down correct
RCEL.US AVITA Medical Inc 20251210 0 3.55 3.56 3.36 3.5 190200 3.5 down down correct
RCILX.US RCILX 20251210 0 9.25 9.25 9.25 9.25 0 9.25
RCKT.US Rocket Pharmaceuticals Inc 20251210 0 3.38 3.645 3.36 3.63 1612385 3.63 up down incorrect
RCKY.US Rocky Brands Inc 20251210 0 28.92 30.6 28.92 30.09 196951 29.9868 up down incorrect
RCMT.US RCM Technologies Inc 20251210 0 20.16 20.9 20.16 20.76 44452 20.76 up up correct
RCON.US Recon Technology Ltd 20251210 0 1.31 1.42 1.31 1.36 26262 1.36 up down incorrect
RDCM.US RADCOM Ltd 20251210 0 13.64 13.74 13.4 13.63 59800 13.63 down down correct
RDHL.US RedHill Biopharma Ltd 20251210 0 1.203 1.26 1.2 1.22 78257 1.22 up up correct
RDI.US Reading International Inc 20251210 0 1.18 1.245 1.18 1.18 260199 1.18
RDIB.US Reading International Inc 20251210 0 12.19 12.19 11.97 12.1 3412 12.1 down down correct
RDNT.US RadNet Inc 20251210 0 75.77 78.07 74.96 77.13 883997 77.13 up up correct
RDVT.US Red Violet Inc 20251210 0 56.64 57.7399 54.5 55.42 178658 55.42 down up incorrect
RDWR.US Radware Ltd 20251210 0 24.15 24.46 23.98 24.27 134297 24.27 up down incorrect
REAL.US The RealReal Inc 20251210 0 14.24 14.71 14.02 14.65 2348824 14.65 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20251210 0 3.97 4.105 3.9203 4.03 1465197 4.03 up up correct
REE.US REE Automotive Ltd. 20251210 0 0.7743 0.8117 0.75 0.7621 168369 0.7621 down down correct
REED.US Reed's Inc 20251210 0 3.3 3.3 3.01 3.12 119600 3.12 down down correct
REFR.US Research Frontiers Incorporated 20251210 0 1.59 1.63 1.57 1.58 48552 1.58 down up incorrect
REG.US Regency Centers Corporation 20251210 0 67.9 68.235 67.1 67.2 1714330 66.4512 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251210 0 695.06 728 692.5 726.21 1316500 725.3375 up up correct
REKR.US Rekor Systems Inc 20251210 0 1.94 1.957 1.845 1.92 2026200 1.92 down down correct
RELI.US Reliance Global Group Inc 20251210 0 0.717 0.7298 0.678 0.6955 254465 0.6955 down down correct
RELIW.US Reliance Global Group Inc 20251210 0 0.03 0.0349 0.021 0.0349 4830 0.0349 up up correct
RELL.US Richardson Electronics Ltd 20251210 0 10.75 11.47 10.75 11.3 66543 11.2375 up up correct
RELY.US Remitly Global Inc. Common Stock 20251210 0 14.19 15.39 14.19 15.23 7044331 15.23 up up correct
REPL.US Replimune Group Inc 20251210 0 10.22 10.35 9.79 9.82 2053283 9.82 down down correct
RETO.US ReTo Eco 20251210 0 2.44 2.5495 1.77 2.14 418940 2.14 down up incorrect
REYN.US Reynolds Consumer Products Inc 20251210 0 23.98 24.53 23.935 24.35 1134200 24.1096 up up correct
RFIL.US RF Industries Ltd 20251210 0 6.21 6.365 6.1039 6.24 62088 6.24 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251210 0 16.54 16.99 16.1 16.36 83900 16.36 down down correct
RGCO.US RGC Resources Inc 20251210 0 22.17 22.91 22.04 22.41 17023 22.1896 up up correct
RGEN.US Repligen Corporation 20251210 0 161.99 165.02 160.545 163.8 580115 163.8 up up correct
RGLD.US Royal Gold Inc 20251210 0 203.17 209.6 202.1378 209.42 1089562 208.9725 up up correct
RGNX.US REGENXBIO Inc 20251210 0 12.65 13.42 12.61 13.06 701985 13.06 up up correct
RGP.US Resources Connection Inc 20251210 0 5.04 5.17 4.96 5.08 823700 4.9886 up up correct
RIBT.US RiceBran Technologies 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251210 0 28.01 29.45 27.63 28.48 253900 28.4075 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251210 0 42.51 43.45 41.14 41.22 416029 41.22 down down correct
RILY.US B. Riley Financial Inc 20251210 0 4.15 4.16 3.85 4 761397 4 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251210 0 24.28 24.28 24.1737 24.19 1547 23.8556 down down correct
RILYN.US B. Riley Financial Inc 20251210 0 19.635 19.796 19.25 19.35 14300 19.0153 down down correct
RILYP.US B. Riley Financial Inc 20251210 0 3.81 3.85 3.425 3.5 17400 3.5 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251210 0 12.575 12.75 11.82 12.36 22900 12.0855 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251210 0 9.54 9.75 9.26 9.4 33231 9.1955 down down correct
RIOT.US Riot Blockchain Inc 20251210 0 15.32 15.825 15.11 15.57 14876200 15.57 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251210 0 17.63 18.41 17.455 17.5 48017200 17.5 down up incorrect
RKDA.US Arcadia Biosciences Inc 20251210 0 3.746 3.799 3.61 3.66 9100 3.66 down up incorrect
RKLB.US Rocket Lab USA Inc. 20251210 0 53.44 58.83 52.25 57.52 38839900 57.52 up down incorrect
RLAY.US Relay Therapeutics Inc 20251210 0 7.57 7.81 7.42 7.59 6084826 7.59 up up correct
RLMD.US Relmada Therapeutics Inc 20251210 0 4.15 4.505 4.125 4.42 583880 4.42 up up correct
RLYB.US Rallybio Corporation Common Stock 20251210 0 0.725 0.8 0.7228 0.77 51887 6.16 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251210 0 13.95 14.2 13.91 14.03 29100 13.8804 up up correct
RMBS.US Rambus Inc 20251210 0 104.49 107.66 102.7461 106.84 1257119 106.84 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251210 0 1.65 1.7 1.63 1.66 18633 1.66 up up correct
RMNI.US Rimini Street Inc 20251210 0 4.14 4.2 4.13 4.14 463797 4.14
RMR.US The RMR Group Inc 20251210 0 15.25 15.45 14.85 15.43 458990 14.9974 up up correct
RMTI.US Rockwell Medical Inc 20251210 0 0.93 0.9661 0.93 0.9603 153970 0.9603 up up correct
RNA.US Avidity Biosciences Inc 20251210 0 71.34 71.45 71.315 71.35 2094855 71.35 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251210 0 8.35 9.31 8.35 8.63 15240 8.63 up up correct
RNST.US Renasant Corporation 20251210 0 35.97 37.24 35.97 36.91 912254 36.6825 up down incorrect
RNW.US Renew Energy Global PLC 20251210 0 7.57 7.61 7.545 7.59 810653 7.59 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251210 0 0.008 0.01 0.008 0.01 57400 0.01 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251210 0 0.94 1 0.94 0.977 197400 0.977 up down incorrect
ROAD.US Construction Partners Inc 20251210 0 103.8 107.83 102.29 106.54 504559 106.54 up down incorrect
ROCK.US Gibraltar Industries Inc 20251210 0 48.64 51.03 48.5 50.52 268224 50.52 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251210 0 20.42 20.555 20.135 20.24 4838200 20.24 down down correct
ROKU.US Roku Inc 20251210 0 105.99 106.1 102.725 105.36 2074934 105.36 down down correct
ROOT.US Root Inc 20251210 0 80.65 84.83 78.96 83.52 328100 83.52 up up correct
ROST.US Ross Stores Inc 20251210 0 178.14 182.52 178.12 181.82 3730100 181.82 up up correct
RPAY.US Repay Holdings Corporation 20251210 0 3.51 3.56 3.38 3.42 1062708 3.42 down down correct
RPD.US Rapid7 Inc 20251210 0 16.17 16.7 16.06 16.7 942104 16.7 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251210 0 3.89 4.07 3.83 3.96 126160 3.96 up up correct
RPRX.US Royalty Pharma plc 20251210 0 38.25 38.44 37.875 38.26 3360572 38.0607 up up correct
RPTX.US Repare Therapeutics Inc 20251210 0 2.18 2.19 2.14 2.15 809911 2.15 down down correct
RRBI.US Red River Bancshares Inc 20251210 0 71.36 74.75 71.36 74.04 39200 74.04 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251210 0 3.97 4 3.85 3.94 211740 3.94 down down correct
RRR.US Red Rock Resorts Inc 20251210 0 56.31 57.765 56.31 57.44 690800 56.3295 up up correct
RSSS.US Research Solutions Inc 20251210 0 2.95 3.03 2.929 3 58627 3 up up correct
RSVR.US Reservoir Media Inc 20251210 0 7.455 7.62 7.455 7.58 136833 7.58 up up correct
RSVRW.US Reservoir Media Management Inc 20251210 0 0.405 0.405 0.335 0.34 4200 0.34 down down correct
RUN.US Sunrun Inc 20251210 0 17.86 18.67 17.4684 18.32 5751487 18.32 up up correct
RUSHA.US Rush Enterprises Inc 20251210 0 54.97 58.735 54.96 58.5 521458 58.3464 up up correct
RUSHB.US Rush Enterprises Inc 20251210 0 55.94 60.555 55.35 59.9 66193 59.7262 up up correct
RVMD.US Revolution Medicines Inc 20251210 0 78.41 79.88 77.815 77.88 2328200 77.88 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251210 0 0.73 0.7517 0.7079 0.73 7821452 0.73
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251210 0 0.0075 0.0085 0.004 0.0044 267765 0.0044 down down correct
RVSB.US Riverview Bancorp Inc 20251210 0 5.11 5.34 5.0511 5.25 70626 5.2292 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251210 0 9.14 9.3299 9.13 9.26 540767 9.26 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251210 0 4.76 4.905 4.655 4.77 13683590 4.77 up up correct
RXST.US RxSight Inc. Common Stock 20251210 0 12.39 12.74 11.84 12.59 729707 12.59 up up correct
RXT.US Rackspace Technology Inc 20251210 0 1.09 1.21 1.09 1.2 3188543 1.2 up up correct
RYAAY.US Ryanair Holdings plc 20251210 0 66.14 67.4 66.005 67.3 863223 66.8567 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251210 0 101.15 105.97 99.96 104.77 820043 104.77 up up correct
RZB.US Reinsurance Group of America Incorporated 20251210 0 24.87 24.895 24.8195 24.86 9959 24.5071 down down correct
RZLT.US Rezolute Inc 20251210 0 9.91 11.165 9.8601 10.94 3279945 10.94 up down incorrect
SABR.US Sabre Corporation 20251210 0 1.5 1.56 1.484 1.53 5802904 1.53 up down incorrect
SABS.US SAB Biotherapeutics Inc 20251210 0 3.8 3.8 3.5065 3.71 153049 3.71 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20251210 0 0.0249 0.025 0.0248 0.025 17936 0.025 up up correct
SAFT.US Safety Insurance Group Inc 20251210 0 75.96 77.13 75.39 76.76 212640 75.8503 up down incorrect
SAIA.US Saia Inc 20251210 0 329.61 351.35 324.61 347.98 528629 347.98 up down incorrect
SALM.US Salem Media Group Inc 20251210 0 0.5124 0.52 0.485 0.519 38688 0.519 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251210 0 14.95 15.57 14.75 15.29 57338 15.0826 up up correct
SANA.US Sana Biotechnology Inc 20251210 0 4.3 4.96 4.252 4.94 5354301 4.94 up up correct
SANM.US Sanmina Corporation 20251210 0 163.24 170 162 169.19 507320 169.19 up up correct
SANW.US S&W Seed Company 20251210 0 0.07 0.1199 0.0611 0.07 30068 0.07
SATS.US EchoStar Corporation 20251210 0 97.57 105.31 96.13 103.98 14254600 103.98 up up correct
SAVA.US Cassava Sciences Inc 20251210 0 3.23 3.29 3.19 3.26 568300 3.26 up up correct
SBAC.US SBA Communications Corporation 20251210 0 190.03 191.845 189.02 189.22 824016 189.22 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251210 0 32.1 33.105 31.97 32.67 935648 32.4794 up up correct
SBET.US Sharplink Gaming Ltd 20251210 0 11.41 12.29 11.3 12.02 10683000 12.02 up down incorrect
SBFG.US SB Financial Group Inc 20251210 0 21.84 23.105 21.84 22.82 26106 22.6523 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20251210 0 15.09 16.56 15.09 16.53 620438 16.53 up down incorrect
SBLK.US Star Bulk Carriers Corp 20251210 0 19.9 20.06 19.31 19.46 1289554 19.46 down down correct
SBNY.US Signature Bank 20251210 0 1.01 1.4 1 1.12 105100 1.12 up up correct
SBRA.US Sabra Health Care REIT Inc 20251210 0 19.36 19.44 18.8245 19 4777117 18.7185 down up incorrect
SBSI.US Southside Bancshares Inc 20251210 0 30.69 31.92 30.69 31.63 243800 31.2839 up down incorrect
SBUX.US Starbucks Corporation 20251210 0 82.21 84 81.97 83.85 10539600 83.3127 up up correct
SCHL.US Scholastic Corporation 20251210 0 27.63 28.235 27.08 28.07 349720 27.9121 up up correct
SCKT.US Socket Mobile Inc 20251210 0 1.21 1.29 1.21 1.26 11200 1.26 up up correct
SCOR.US comScore Inc 20251210 0 6.81 6.82 6.521 6.71 3663 6.71 down down correct
SCPS.US Scopus BioPharma Inc 20251210 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20251210 0 41.08 42.445 40.65 42.21 154688 42.21 up up correct
SCVL.US Shoe Carnival Inc 20251210 0 17.56 18.42 17.56 18.23 752582 18.0871 up up correct
SCYX.US SCYNEXIS Inc 20251210 0 0.6352 0.6688 0.635 0.65 299054 0.65 up up correct
SDGR.US Schrödinger Inc 20251210 0 17.75 18.28 17.64 17.94 577621 17.94 up up correct
SEAC.US SeaChange International Inc 20251210 0 3.26 3.26 3.26 3.26 0 3.26
SEAT.US Vivid Seats Inc. Class A Common Stock 20251210 0 7.45 7.975 7.353 7.73 256800 7.73 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251210 0 0.039 0.04 0.039 0.039 9300 0.039
SEDG.US SolarEdge Technologies Inc 20251210 0 30.23 32.85 30.1029 31.56 3909629 31.56 up up correct
SEED.US Origin Agritech Limited 20251210 0 1.65 1.69 1.55 1.62 25200 1.62 down down correct
SEER.US Seer Inc 20251210 0 1.82 1.8623 1.81 1.83 220011 1.83 up up correct
SEIC.US SEI Investments Company 20251210 0 81.5 83.405 81.4801 83.2 579349 82.6901 up up correct
SELF.US Global Self Storage Inc 20251210 0 5.05 5.19 5.03 5.07 113173 4.9961 up up correct
SENEA.US Seneca Foods Corporation 20251210 0 110.06 112.28 109.9 110.24 57248 110.24 up down incorrect
SENEB.US Seneca Foods Corporation 20251210 0 113.2 113.2 109.5 109.5 800 109.5 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20251210 0 3.135 3.4 3.13 3.4 121326 3.4 up up correct
SFBC.US Sound Financial Bancorp Inc 20251210 0 44.4 44.7 44.4 44.4 6621 44.1888
SFBS.US ServisFirst Bancshares Inc 20251210 0 72.99 76.67 72.51 75.8 656750 75.3988 up up correct
SFIX.US Stitch Fix Inc 20251210 0 5.26 5.52 5.26 5.42 2764623 5.42 up up correct
SFM.US Sprouts Farmers Market Inc 20251210 0 83.13 83.525 78.72 80.5 3900074 80.5 down down correct
SFNC.US Simmons First National Corporation 20251210 0 18.84 19.67 18.84 19.65 2181333 19.4368 up up correct
SFST.US Southern First Bancshares Inc 20251210 0 52.74 55.075 52.555 54.68 132364 54.68 up up correct
SGA.US Saga Communications Inc 20251210 0 11.69 12 11.66 11.92 9438 11.6861 up up correct
SGBX.US SG Blocks Inc 20251210 0 3.85 4.05 3.62 3.66 1384101 3.66 down down correct
SGC.US Superior Group of Companies Inc 20251210 0 9.98 10.435 9.94 10.08 240766 9.9446 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251210 0 8.44 8.5 8.215 8.46 238708 8.46 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20251210 0 12.01 12.36 11.53 11.56 3708400 11.56 down down correct
SGMO.US Sangamo Therapeutics Inc 20251210 0 0.499 0.5032 0.4761 0.4826 3360106 0.4826 down down correct
SGRP.US SPAR Group Inc 20251210 0 0.85 0.879 0.85 0.855 99562 0.855 up up correct
SGRY.US Surgery Partners Inc 20251210 0 17.36 17.41 16.3 16.53 3904315 16.53 down down correct
SHBI.US Shore Bancshares Inc 20251210 0 17.88 18.5 17.85 18.5 253805 18.3807 up up correct
SHC.US Sotera Health Company 20251210 0 16.72 16.99 16.72 16.89 3665500 16.89 up up correct
SHEN.US Shenandoah Telecommunications Company 20251210 0 11.06 11.53 10.895 11.425 679383 11.425 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251210 0 10.19 10.28 10.11 10.2 223595 10.0597 up up correct
SHLS.US Shoals Technologies Group Inc 20251210 0 8.08 8.92 7.98 8.6 5685300 8.6 up up correct
SHO.US PI 20251210 0 19.215 19.215 19.215 19.215 273 18.8601
SHOO.US Steven Madden Ltd 20251210 0 43.74 44.39 43.305 43.72 1463383 43.5095 down down correct
SIBN.US SI 20251210 0 19.15 19.44 18.77 18.79 453853 18.79 down down correct
SIEB.US Siebert Financial Corp 20251210 0 3.04 3.32 3.04 3.3 70032 3.3 up up correct
SIFY.US Sify Technologies Limited 20251210 0 11 11.29 10.91 11.13 54700 11.13 up up correct
SIGA.US SIGA Technologies Inc 20251210 0 6.25 6.355 6.2 6.25 640350 6.25
SIGI.US Selective Insurance Group Inc 20251210 0 77.89 79.32 77.125 78.79 539798 78.404 up up correct
SIGIP.US Selective Insurance Group Inc 20251210 0 16.73 16.78 16.72 16.78 4500 16.5004 up up correct
SILC.US Silicom Ltd 20251210 0 14.19 14.88 14.15 14.86 6927 14.86 up up correct
SIMO.US Silicon Motion Technology Corporation 20251210 0 94.57 96.77 93.3401 95.72 165624 95.3555 up down incorrect
SINT.US Sintx Technologies Inc 20251210 0 4.15 4.172 3.98 4.04 74100 4.04 down up incorrect
SIRI.US Sirius XM Holdings Inc 20251210 0 22 22.55 21.85 22.32 5951800 22.0376 up up correct
SISI.US Shineco Inc 20251210 0 0.22 0.22 0.22 0.22 1147 0.22
SITM.US SiTime Corporation 20251210 0 364.64 381.41 364.64 376.36 350800 376.36 up up correct
SJ.US Scienjoy Holding Corporation 20251210 0 0.5407 0.5407 0.5272 0.5272 5819 0.5272 down down correct
SKIN.US The Beauty Health Company 20251210 0 1.52 1.52 1.42 1.43 1443142 1.43 down down correct
SKYT.US SkyWater Technology Inc 20251210 0 19.16 19.67 18.8417 19.37 1072238 19.37 up down incorrect
SKYW.US SkyWest Inc 20251210 0 103.67 106.78 103.1 106.57 302078 106.57 up up correct
SLAB.US Silicon Laboratories Inc 20251210 0 141.08 146.6199 139.88 145.85 290399 145.85 up up correct
SLDB.US Solid Biosciences Inc 20251210 0 5.72 5.99 5.69 5.88 743942 5.88 up up correct
SLGL.US Sol 20251210 0 41.075 43.36 38.37 42.3 10500 42.3 up down incorrect
SLGN.US Silgan Holdings Inc 20251210 0 38.18 39.25 38.04 39.07 1303800 39.07 up up correct
SLM.US SLM Corporation 20251210 0 26.25 27.74 25.99 27.37 8482100 27.1888 up down incorrect
SLMBP.US SLM Corporation 20251210 0 74.59 75.22 73.805 74.5331 12393 73.1186 down down correct
SLN.US Silence Therapeutics plc 20251210 0 6.16 6.3 5.95 6.26 346110 6.26 up up correct
SLNG.US Stabilis Solutions Inc 20251210 0 5.07 5.11 5.04 5.04 8000 5.04 down down correct
SLNH.US Soluna Holdings Inc 20251210 0 1.9 1.98 1.79 1.97 4841873 1.97 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251210 0 10 10 9.191 9.84 38500 9.84 down down correct
SLNO.US Soleno Therapeutics Inc 20251210 0 49.78 50.51 49.57 50 1321253 50 up up correct
SLP.US Simulations Plus Inc 20251210 0 19.53 19.99 19.27 19.8 361400 19.8 up up correct
SLRC.US SLR Investment Corp 20251210 0 16.08 16.21 16.05 16.15 267851 15.7362 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251210 0 0.815 0.89 0.795 0.868 334357 0.868 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251210 0 1.92 1.97 1.84 1.96 4685309 1.96 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251210 0 25.182 25.182 25.182 25.182 100 25.149
SMBC.US Southern Missouri Bancorp Inc 20251210 0 58.9 61.31 58.9 60.84 66835 60.6051 up up correct
SMBK.US SmartFinancial Inc 20251210 0 37.25 38.725 37.25 38.6 378272 38.5257 up up correct
SMCI.US Super Micro Computer Inc 20251210 0 34.97 35.1299 34.18 34.9 17615750 34.9 down down correct
SMID.US Smith 20251210 0 33.02 33.98 33.02 33.65 13110 33.65 up up correct
SMIT.US Schmitt Industries Inc 20251210 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251210 0 19.34 20.75 19.34 20.35 351720 20.35 up up correct
SMMT.US Summit Therapeutics Inc 20251210 0 17.02 18.085 16.81 17.94 2974100 17.94 up up correct
SMPL.US The Simply Good Foods Company 20251210 0 18.66 18.81 18.45 18.64 1431200 18.64 down down correct
SMSI.US Smith Micro Software Inc 20251210 0 0.64 0.6457 0.5924 0.5924 110187 0.5924 down down correct
SMTC.US Semtech Corporation 20251210 0 80.18 80.305 77.64 79.44 2345517 79.44 down down correct
SMTI.US Sanara MedTech Inc 20251210 0 23.7 24.96 23.48 24.4 81800 24.4 up down incorrect
SNAX.US Stryve Foods Inc 20251210 0 0.002 0.002 0.002 0.002 0 0.002
SNBR.US Sleep Number Corporation 20251210 0 7.82 8.53 7.7 8.5 977982 8.5 up down incorrect
SNCR.US Synchronoss Technologies Inc 20251210 0 8.55 8.59 8.53 8.58 209800 8.58 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251210 0 14.3 15 14.25 14.88 998837 14.88 up up correct
SND.US Smart Sand Inc 20251210 0 3.6 3.98 3.59 3.91 623235 3.91 up up correct
SNDL.US Sundial Growers Inc 20251210 0 1.71 1.74 1.674 1.7 1475600 1.7 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251210 0 19.65 20.8 19.11 20.62 2400751 20.62 up up correct
SNES.US SenesTech Inc 20251210 0 2.74 2.935 2.74 2.92 32011 2.92 up up correct
SNEX.US StoneX Group Inc 20251210 0 94.53 98.155 94.37 97.04 409313 97.04 up up correct
SNFCA.US Security National Financial Corporation 20251210 0 8.62 8.98 8.52 8.91 63014 8.91 up up correct
SNGX.US Soligenix Inc 20251210 0 1.62 1.65 1.55 1.6 370500 1.6 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251210 0 3.53 3.81 3.45 3.76 15500 3.76 up up correct
SNPS.US Synopsys Inc 20251210 0 463.65 478.65 461.88 475.83 3278371 475.83 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251210 0 33.57 35.43 33.276 35 59600 35 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251210 0 8 8.79 7.57 8.57 42420 8.57 up up correct
SNT.US Senstar Technologies Ltd. 20251210 0 3.28 3.5999 3.2683 3.34 48695 3.34 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251210 0 2.43 2.515 2.35 2.47 14600 2.47 up up correct
SNY.US Sanofi 20251210 0 48.01 48.39 47.83 48.26 3299100 48.26 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20251210 0 26.65 27.68 26.48 27.09 61267500 27.09 up down incorrect
SOHO.US Sotherly Hotels Inc 20251210 0 2.18 2.19 2.18 2.18 72748 2.18
SOHOB.US Sotherly Hotels Inc 20251210 0 16.831 16.88 16.7 16.8 11700 16.8 down down correct
SOHON.US Sotherly Hotels Inc 20251210 0 15.03 15.352 15.01 15.352 6300 15.352 up up correct
SOHOO.US Sotherly Hotels Inc 20251210 0 17.17 17.192 17.05 17.192 13200 17.192 up down incorrect
SOHU.US Sohu.com Limited 20251210 0 15.505 15.72 15.16 15.285 44546 15.285 down up incorrect
SONM.US Sonim Technologies Inc 20251210 0 6.11 6.354 5.86 6.22 25800 6.22 up up correct
SONO.US Sonos Inc 20251210 0 19.16 19.32 18.7031 19.02 1530975 19.02 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251210 0 1.44 1.57 1.41 1.52 85200 1.52 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251210 0 4.61 4.84 4.58 4.65 93323 4.65 up up correct
SOTK.US Sono 20251210 0 3.93 3.93 3.8 3.82 12185 3.82 down down correct
SPCB.US SuperCom Ltd 20251210 0 9.375 9.48 9.16 9.29 26206 9.29 down down correct
SPFI.US South Plains Financial Inc 20251210 0 38.95 40.96 38.9 40.4 71600 40.2351 up up correct
SPNS.US Sapiens International Corporation N.V 20251210 0 43.42 43.44 43.41 43.42 785616 43.42
SPOK.US Spok Holdings Inc 20251210 0 13.18 13.22 12.92 13.05 190122 13.05 down down correct
SPRB.US Spruce Biosciences Inc 20251210 0 91.54 95.045 85.34 85.67 48643 85.67 down down correct
SPRO.US Spero Therapeutics Inc 20251210 0 2.34 2.39 2.31 2.33 335973 2.33 down down correct
SPSC.US SPS Commerce Inc 20251210 0 84.6 86.75 83.76 85.71 610455 85.71 up up correct
SPT.US Sprout Social Inc 20251210 0 11.31 11.49 11.135 11.29 1181606 11.29 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251210 0 1.64 1.655 1.61 1.62 597956 1.62 down down correct
SPWR.US SunPower Corporation 20251210 0 1.61 1.69 1.605 1.66 1059725 1.66 up up correct
SQFT.US Presidio Property Trust Inc 20251210 0 3.94 4.7961 3.94 4.38 51809 4.38 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251210 0 15.88 15.88 15.88 15.88 500 15.6744
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251210 0 23.4 23.87 22.7 22.91 2045500 22.91 down up incorrect
SRAX.US SRAX Inc 20251210 0 0.02 0.02 0.02 0.02 205 0.02
SRCE.US 1st Source Corporation 20251210 0 64.1 66.405 64.1 66.26 142702 65.8729 up up correct
SRNE.US Sorrento Therapeutics Inc 20251210 0 0.0045 0.0046 0.0037 0.0039 1189963 0.0039 down down correct
SRPT.US Sarepta Therapeutics Inc 20251210 0 22.11 22.67 21.84 22.2 3103524 22.2 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251210 0 56.01 56.01 56.01 56.01 0 54.5262
SRRK.US Scholar Rock Holding Corporation 20251210 0 44.65 45.83 43.92 45.05 982983 45.05 up down incorrect
SRTS.US Sensus Healthcare Inc 20251210 0 3.83 4.045 3.8001 4 67401 4 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20251210 0 22.35 24.855 22.1 23.95 214716 23.95 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20251210 0 0.015 0.019 0.015 0.015 3498 0.015
SSB.US South State Corporation 20251210 0 92.28 95.79 92.28 95.2 1124300 94.664 up down incorrect
SSBI.US Summit State Bank 20251210 0 11.155 11.48 11.15 11.35 15718 11.35 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20251210 0 1.5 1.5 1.42 1.43 56500 1.43 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251210 0 86.38 86.69 84.48 85.96 1732300 85.6517 down down correct
SSP.US The E.W. Scripps Company 20251210 0 4.73 4.825 4.58 4.73 1272070 4.73
SSRM.US SSR Mining Inc 20251210 0 21.23 21.615 20.81 21.34 2369712 21.34 up up correct
SSSS.US SuRo Capital Corp 20251210 0 9.6 9.73 9.5095 9.59 152770 9.59 down down correct
SSTI.US ShotSpotter Inc 20251210 0 7.57 7.84 7.4301 7.79 116374 7.79 up up correct
SSYS.US Stratasys Ltd 20251210 0 9.15 9.4399 9.12 9.29 585030 9.29 up up correct
STAA.US STAAR Surgical Company 20251210 0 23.625 24.44 23.3 23.99 2178107 23.99 up up correct
STAB.US Statera Biopharma Inc 20251210 0 0.0001 0.0001 0.0001 0.0001 60721 0.0001
STBA.US S&T Bancorp Inc 20251210 0 40.74 42.17 40.355 41.91 233394 41.5663 up up correct
STEP.US StepStone Group Inc 20251210 0 64.94 67.05 63.4 66 1148800 65.6066 up down incorrect
STGW.US MDC Partners Inc 20251210 0 5.72 5.85 5.7 5.83 1545828 5.83 up up correct
STIM.US Neuronetics Inc 20251210 0 1.3 1.355 1.275 1.33 651461 1.33 up up correct
STKL.US SunOpta Inc 20251210 0 3.79 3.955 3.77 3.92 1217252 3.92 up up correct
STKS.US The ONE Group Hospitality Inc 20251210 0 1.85 1.9155 1.84 1.85 42344 1.85
STLD.US Steel Dynamics Inc 20251210 0 165.44 172.64 165.41 171.23 1368070 170.7294 up up correct
STNE.US StoneCo Ltd 20251210 0 14.54 15.038 14.4 14.87 4357304 14.87 up up correct
STOK.US Stoke Therapeutics Inc 20251210 0 31.11 35.34 30.17 34.15 1820900 34.15 up up correct
STRA.US Strategic Education Inc 20251210 0 78.25 79.55 77.83 79.23 172096 79.23 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251210 0 99.46 99.46 98.93 98.98 685700 96.2744 down down correct
STRL.US Sterling Construction Company Inc 20251210 0 324.02 337.96 318.33 331.61 525225 331.61 up up correct
STRO.US Sutro Biopharma Inc 20251210 0 8.38 9.17 8.2285 9 127609 9 up up correct
STRR.US Star Equity Holdings Inc 20251210 0 10.43 10.46 10.17 10.36 6400 10.36 down down correct
STRRP.US Star Equity Holdings Inc 20251210 0 9.45 9.54 9.45 9.54 500 9.3084 up up correct
STRS.US Stratus Properties Inc 20251210 0 21.353 22.59 21.35 22.38 15601 22.38 up up correct
STRT.US Strattec Security Corporation 20251210 0 77.66 79.8312 77.08 79.02 53592 79.02 up down incorrect
STTK.US Shattuck Labs Inc 20251210 0 3.19 3.296 3.1 3.23 488200 3.23 up down incorrect
STX.US Seagate Technology Holdings plc 20251210 0 283.7 301.47 281.295 298.92 3617426 298.1378 up up correct
SUNS.US SLR Senior Investment Corp 20251210 0 9.76 10.18 9.69 10.13 109700 9.8196 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251210 0 45.62 46.9 45.43 46.16 663519 46.16 up up correct
SURG.US SurgePays Inc. Common Stock 20251210 0 1.7 1.7 1.49 1.49 380800 1.49 down down correct
SVA.US Sinovac Biotech Ltd 20251210 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251210 0 1.81 1.9 1.81 1.89 1149409 1.8807 up up correct
SVRA.US Savara Inc 20251210 0 6.46 6.98 6.42 6.69 6022141 6.69 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251210 0 0.04 0.04 0.04 0.04 2700 0.04
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251210 0 2.05 2.18 1.99 2.03 89478 2.03 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251210 0 0.0899 0.0899 0.0899 0.0899 683 0.0899
SWBI.US Smith & Wesson Brands Inc 20251210 0 10.67 11.23 10.58 11.16 1186800 11.0229 up up correct
SWIM.US Latham Group Inc 20251210 0 6.75 6.875 6.635 6.78 879834 6.78 up up correct
SWKH.US SWK Holdings Corporation 20251210 0 16.9 17.46 16.9 17.29 9800 17.29 up up correct
SWKS.US Skyworks Solutions Inc 20251210 0 68.19 69.599 67.72 68.81 2951907 67.9928 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251210 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251210 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251210 0 1.36 1.42 1.36 1.4 121 210 up up correct
SY.US So 20251210 0 3.28 3.33 3.11 3.28 515584 3.28
SYBT.US Stock Yards Bancorp Inc 20251210 0 67.02 69.92 66.98 69.43 207275 69.1088 up up correct
SYBX.US Synlogic Inc 20251210 0 1.05 1.13 1.05 1.08 56224 1.08 up up correct
SYNA.US Synaptics Incorporated 20251210 0 79.7 81.85 79.25 81.29 589694 81.29 up up correct
SYPR.US Sypris Solutions Inc 20251210 0 2.15 2.39 2.1435 2.29 137090 2.29 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251210 0 0.0005 0.0008 0.0005 0.0005 15142 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251210 0 10.27 10.27 10.27 10.27 0 10.27
TACO.US Del Taco Restaurants Inc 20251210 0 10.14 10.14 10.13 10.13 2100 10.13 down down correct
TACT.US TransAct Technologies Incorporated 20251210 0 4.43 4.61 4.4 4.41 36554 4.41 down down correct
TAIT.US Taitron Components Incorporated 20251210 0 1.16 1.19 1.09 1.155 7228 1.1267 down down correct
TAKMX.US TAKMX 20251210 0 8.36 8.36 8.36 8.36 0 8.1986
TALK.US Talkspace Inc 20251210 0 3.22 3.29 3.21 3.26 1427922 3.26 up up correct
TALKW.US Talkspace Inc 20251210 0 0.039 0.0415 0.0389 0.0415 4500 0.0415 up up correct
TANH.US Tantech Holdings Ltd 20251210 0 1.065 1.08 1.05 1.08 9506 1.08 up up correct
TAOP.US Taoping Inc 20251210 0 2.38 2.44 2.25 2.33 31600 2.33 down down correct
TARA.US Protara Therapeutics Inc 20251210 0 5.8 5.8 5.55 5.74 1342177 5.74 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251210 0 79.58 81.7 78.1 81.32 719700 81.32 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251210 0 12.21 12.41 12.0795 12.28 290235 12.28 up up correct
TATT.US TAT Technologies Ltd 20251210 0 37.8 39.37 37.45 38.8 210400 38.8 up down incorrect
TAYD.US Taylor Devices Inc 20251210 0 49.72 51.9 48.75 49.98 3900 49.98 up up correct
TBBK.US The Bancorp Inc 20251210 0 66.38 69.8 65.945 69.21 532018 69.21 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251210 0 4.16 4.16 4.04 4.07 1888126 4.07 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20251210 0 0.0807 0.0807 0.0807 0.0807 606 0.0807
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251210 0 19.93 19.935 19.76 19.92 61300 19.6198 down down correct
TBLT.US ToughBuilt Industries Inc 20251210 0 0.011 0.0155 0.011 0.011 4751 0.011
TBPH.US Theravance Biopharma Inc 20251210 0 17.85 17.88 17.25 17.61 521237 17.61 down down correct
TC.US TuanChe ADR 20251210 0 16.12 18 16 16.97 11500 16.97 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20251210 0 92.91 97.0625 92.91 96.74 576165 96.74 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251210 0 20.5 20.71 20.42 20.51 39100 20.1807 up up correct
TCBK.US TriCo Bancshares 20251210 0 48.14 50.3 48.14 49.8 238580 49.4284 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251210 0 16.6 16.8479 16.24 16.24 1809 16.24 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20251210 0 39.15 40.33 39.01 39.92 135165 39.92 up down incorrect
TCCO.US Technical Communications Corporation 20251210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251210 0 28.54 29.49 28.515 28.77 672508 28.77 up up correct
TCOM.US Trip.com Group Limited 20251210 0 70.2 70.99 70.13 70.83 1328716 70.83 up up correct
TCPC.US BlackRock TCP Capital Corp 20251210 0 6.25 6.25 6.16 6.19 669073 5.9264 down down correct
TCRX.US Tscan Therapeutics Inc 20251210 0 1 1.05 0.987 1.03 432764 1.03 up up correct
TCX.US Tucows Inc 20251210 0 20.26 21.48 20.26 21.19 33749 21.19 up up correct
TDAC.US Trident Acquisitions Corp 20251210 0 10.44 10.48 10.44 10.46 1300 10.46 up up correct
TDACU.US Trident Acquisitions Corp 20251210 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251210 0 19.78 20.03 19.75 19.92 148136 19.5484 up up correct
TDUP.US ThredUp Inc 20251210 0 8.48 8.575 8.205 8.43 2514208 8.43 down down correct
TEAM.US Atlassian Corporation Plc 20251210 0 160.54 164.03 159.7 161.73 1918537 161.73 up up correct
TECH.US Bio 20251210 0 58.82 61.195 58.75 60.83 2301051 60.7483 up up correct
TECTP.US Tectonic Financial Inc 20251210 0 11.04 11.04 11.04 11.04 100 10.7417
TELA.US TELA Bio Inc 20251210 0 1.18 1.21 1.145 1.17 111179 1.17 down down correct
TENB.US Tenable Holdings Inc 20251210 0 26.57 27.13 26.51 26.81 1231216 26.81 up up correct
TENX.US Tenax Therapeutics Inc 20251210 0 9.84 10.02 9.4 9.82 118935 9.82 down down correct
TER.US Teradyne Inc 20251210 0 199.78 204.7 198.83 204.01 2057200 203.9247 up up correct
TERN.US Terns Pharmaceuticals Inc 20251210 0 42.515 48.26 42.34 44.61 11396596 44.61 up down incorrect
TFC.US PR 20251210 0 18.96 19.13 18.93 19.06 114131 18.7694 up up correct
TFSL.US TFS Financial Corporation 20251210 0 13.61 13.99 13.61 13.91 1354404 13.91 up down incorrect
TGLS.US Tecnoglass Inc 20251210 0 51.34 53.48 51.11 53.41 363800 53.2546 up up correct
TGTX.US TG Therapeutics Inc 20251210 0 30.38 30.76 29.5 30.6 1723319 30.6 up up correct
TH.US Target Hospitality Corp 20251210 0 8.59 8.72 8.54 8.67 559864 8.67 up up correct
THFF.US First Financial Corporation 20251210 0 62.02 64.565 61.985 64.15 86684 63.5554 up up correct
THRM.US Gentherm Incorporated 20251210 0 36.22 38.19 36.2 37.92 200254 37.92 up up correct
THRY.US Thryv Holdings Inc 20251210 0 5.93 6.195 5.93 6.17 1136787 6.17 up up correct
TIGO.US Millicom International Cellular S.A 20251210 0 50.94 50.96 49.75 50.13 571500 49.3952 down down correct
TIGR.US UP Fintech Holding Limited 20251210 0 9.36 9.39 9.1301 9.21 2734875 9.21 down down correct
TIL.US Instil Bio Inc 20251210 0 11.05 11.51 11.05 11.39 44461 11.39 up down incorrect
TILE.US Interface Inc 20251210 0 27.19 27.97 27.11 27.85 333994 27.85 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251210 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251210 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251210 0 17.7 18.19 17.665 18.04 274359 18.04 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251210 0 25.12 25.12 25.12 25.12 0 25.12
TIRX.US Tian Ruixiang Holdings Ltd 20251210 0 0.7 0.7499 0.665 0.665 65602 0.665 down down correct
TITN.US Titan Machinery Inc 20251210 0 15.95 16.52 15.76 16.29 316261 16.29 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251210 0 2.33 2.43 2.28 2.38 30200 2.38 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251210 0 4.63 4.85 4.5 4.81 149902 4.81 up up correct
TLF.US Tandy Leather Factory Inc 20251210 0 2.715 2.75 2.7 2.71 6986 1.5649 down down correct
TLIS.US Talis Biomedical Corporation 20251210 0 1.6 1.6 1.6 1.6 300 1.6
TLRY.US Tilray Inc 20251210 0 8.025 8.64 7.85 8.26 6439057 8.26 up up correct
TLS.US Telos Corporation 20251210 0 5.92 6.16 5.835 6.06 993007 6.06 up up correct
TLSA.US Tiziana Life Sciences PLC 20251210 0 1.73 1.8 1.7 1.8 163000 1.8 up up correct
TMC.US TMC the metals company Inc 20251210 0 7.7 7.7 6.83 6.85 7928524 6.85 down down correct
TMCI.US Treace Medical Concepts Inc 20251210 0 2.76 2.89 2.74 2.86 838539 2.86 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20251210 0 1.75 1.75 1.43 1.44 263400 1.44 down down correct
TMDX.US TransMedics Group Inc 20251210 0 133.99 137.42 129.04 131.21 1031800 131.21 down down correct
TMUS.US T 20251210 0 202.45 202.72 194.89 195.32 8175800 194.3853 down down correct
TNDM.US Tandem Diabetes Care Inc 20251210 0 20.41 22.095 20.27 21.45 2690638 21.45 up up correct
TNGX.US Bctg Acquisition Corp 20251210 0 9.12 9.34 9 9.17 1449021 9.17 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251210 0 19.6 20.08 18.59 19.75 593700 19.75 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251210 0 1.43 1.46 1.38 1.4 1257880 1.4 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251210 0 3.41 3.53 3.284 3.5 2172824 3.5 up down incorrect
TOIIW.US The Oncology Institute Inc 20251210 0 0.1501 0.1502 0.15 0.1502 1009 0.1502 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251210 0 0.78 0.825 0.78 0.7806 11357 0.7806 up down incorrect
TOPS.US Top Ships Inc 20251210 0 6 6 5.92 5.93 7800 5.93 down down correct
TOUR.US Tuniu Corporation 20251210 0 0.7401 0.7499 0.719 0.7366 360609 0.7366 down down correct
TOWN.US TowneBank 20251210 0 34.45 35.48 34.4 35.26 562619 34.9802 up up correct
TPST.US Tempest Therapeutics Inc 20251210 0 3.22 3.22 3.11 3.15 75802 3.15 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251210 0 10.54 10.77 10.401 10.59 269089 10.59 up down incorrect
TREE.US LendingTree Inc 20251210 0 54.56 56.645 54.07 56.03 269437 56.03 up down incorrect
TRIB.US Trinity Biotech plc 20251210 0 1.2 1.2 1.06 1.14 121400 1.14 down down correct
TRIL.US Trillium Therapeutics Inc 20251210 0 20.54 20.641 20.51 20.641 400 20.641 up up correct
TRIN.US Trinity Capital Inc 20251210 0 15.13 15.3 15.1 15.25 695715 14.4195 up up correct
TRIP.US TripAdvisor Inc 20251210 0 15.03 15.695 14.89 15.64 2500945 15.64 up up correct
TRMB.US Trimble Inc 20251210 0 81.05 82.93 80.9925 82.46 1029804 82.46 up up correct
TRMD.US TORM plc 20251210 0 20.62 20.85 20.35 20.75 455025 20.75 up up correct
TRMK.US Trustmark Corporation 20251210 0 39.18 40.822 37.37 40.66 404350 40.4315 up up correct
TRNS.US Transcat Inc 20251210 0 52.05 53.23 50.75 52.95 209159 52.95 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251210 0 1.89 1.9 1.78 1.8 641400 1.8 down up incorrect
TROO.US TROOPS Inc 20251210 0 1.53 1.65 1.49 1.54 74000 1.54 up down incorrect
TROW.US T. Rowe Price Group Inc 20251210 0 103.92 104.9 101.16 103.56 3540029 102.3062 down down correct
TRS.US TriMas Corporation 20251210 0 33.78 34.23 33.34 33.9 949400 33.8643 up up correct
TRST.US TrustCo Bank Corp NY 20251210 0 43.58 45.13 43.58 44.76 152583 44.374 up down incorrect
TRTN.US PE 20251210 0 19.34 19.46 19.21 19.35 14704 19.35 up down incorrect
TRUE.US TrueCar Inc 20251210 0 2.18 2.1987 2.16 2.17 601351 2.17 down up incorrect
TRUP.US Trupanion Inc 20251210 0 38.4 38.6901 36.78 36.99 520245 36.99 down down correct
TRVG.US trivago N.V 20251210 0 2.91 2.955 2.88 2.89 71174 2.89 down down correct
TRVI.US Trevi Therapeutics Inc 20251210 0 13.07 14.39 12.92 14.17 4584486 14.17 up up correct
TRVN.US Trevena Inc 20251210 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251210 0 32.54 34.9 32.24 33.58 185130 33.58 up up correct
TSBK.US Timberland Bancorp Inc 20251210 0 35.36 37.32 35.36 36.99 29152 36.7173 up up correct
TSCO.US Tractor Supply Company 20251210 0 52.54 53.15 52.4 52.86 6028400 52.6246 up up correct
TSEM.US Tower Semiconductor Ltd 20251210 0 123.93 126.88 123.93 126.51 1635793 126.51 up up correct
TSHA.US Taysha Gene Therapies Inc 20251210 0 5.27 5.64 5.22 5.56 3362200 5.56 up up correct
TSIFX.US TSIFX 20251210 0 2.73 2.73 2.73 2.73 0 2.73
TSLA.US Tesla Inc 20251210 0 446.07 456.88 443.61 451.45 63257500 451.45 up up correct
TTD.US The Trade Desk Inc 20251210 0 39.26 39.8 38.78 39.22 9120588 39.22 down down correct
TTEC.US TTEC Holdings Inc 20251210 0 3.68 3.89 3.595 3.86 527930 3.86 up up correct
TTEK.US Tetra Tech Inc 20251210 0 33.74 34 33.27 33.9 2574800 33.8455 up up correct
TTGT.US TechTarget Inc 20251210 0 5.12 5.59 5.1 5.34 349300 5.34 up up correct
TTMI.US TTM Technologies Inc 20251210 0 76.47 79.03 75.32 77.7 1546531 77.7 up up correct
TTOO.US T2 Biosystems Inc 20251210 0 0.011 0.012 0.011 0.012 2700 0.012 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251210 0 6.41 6.49 6.41 6.46 641741 6.46 up up correct
TTWO.US Take 20251210 0 249.29 250.18 245.36 246.02 1150064 246.02 down down correct
TUSK.US Mammoth Energy Services Inc 20251210 0 2.08 2.11 1.935 1.94 353555 1.94 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251210 0 10.81 10.81 10.81 10.81 0 10.81
TVACW.US Thayer Ventures Acquisition Corporation 20251210 0 0.924 0.9296 0.8994 0.9012 161400 0.9012 down down correct
TVTX.US Travere Therapeutics Inc 20251210 0 34.51 35.15 33.84 34.38 1150700 34.38 down up incorrect
TW.US Tradeweb Markets Inc 20251210 0 107.03 108.29 106.2 106.79 1181900 106.6687 down down correct
TWIN.US Twin Disc Incorporated 20251210 0 15.7 16.07 15.7 15.93 54272 15.8947 up up correct
TWST.US Twist Bioscience Corporation 20251210 0 31.67 33.165 31.235 32.78 1316321 32.78 up down incorrect
TXG.US 10x Genomics Inc 20251210 0 17.69 18.378 17.405 17.53 2952000 17.53 down up incorrect
TXMD.US TherapeuticsMD Inc 20251210 0 1.78 2.01 1.72 1.88 145400 1.88 up up correct
TXN.US Texas Instruments Incorporated 20251210 0 177.83 182.72 177.5 181.67 5268900 180.4919 up down incorrect
TXRH.US Texas Roadhouse Inc 20251210 0 164.95 167.09 164.514 166.21 870762 166.21 up up correct
TYRA.US Tyra Biosciences Inc 20251210 0 22.1 22.52 21.81 22.29 388475 22.29 up up correct
TZOO.US Travelzoo 20251210 0 6.85 7.13 6.78 7.07 109489 7.07 up up correct
UAL.US United Airlines Holdings Inc 20251210 0 105.87 108.19 104.95 107.74 7534600 107.74 up up correct
UBCP.US United Bancorp Inc 20251210 0 13.37 14.35 13.33 13.66 13024 13.66 up up correct
UBFO.US United Security Bancshares 20251210 0 9.9 10.1 9.9 10.02 57292 9.9023 up up correct
UBOH.US United Bancshares Inc 20251210 0 33.93 34 33.8895 33.8895 601 33.8895 down up incorrect
UBSI.US United Bankshares Inc 20251210 0 38.06 39.4 38.06 39.28 938919 38.9024 up up correct
UCL.US uCloudlink Group Inc 20251210 0 1.9 1.915 1.89 1.89 3425 1.89 down down correct
UCTT.US Ultra Clean Holdings Inc 20251210 0 27.19 28.73 26.8 28.13 510260 28.13 up up correct
UDMY.US Udemy Inc. Common Stock 20251210 0 5.29 5.455 5.27 5.42 1865903 5.42 up up correct
UEIC.US Universal Electronics Inc 20251210 0 3.22 3.36 3.22 3.32 45979 3.32 up up correct
UFCS.US United Fire Group Inc 20251210 0 35.23 35.72 35.02 35.52 130497 35.3332 up up correct
UFPI.US UFP Industries Inc 20251210 0 88.22 91.55 88.07 91.15 675100 90.8311 up up correct
UFPT.US UFP Technologies Inc 20251210 0 210.99 214 204.61 213.79 247471 213.79 up up correct
UG.US United 20251210 0 5.99 6.095 5.9 6.02 11960 5.8095 up up correct
UGRO.US urban 20251210 0 0.25 0.25 0.23 0.23 11228 5.75 down down correct
UHAL.US AMERCO 20251210 0 51.12 54.46 51.12 54.4 257100 54.4 up up correct
UK.US Ucommune International Ltd 20251210 0 0.964 0.99 0.945 0.99 6586 0.99 up up correct
ULBI.US Ultralife Corporation 20251210 0 5.44 5.69 5.4114 5.54 49612 5.54 up up correct
ULCC.US Frontier Group Holdings Inc 20251210 0 5.48 6.02 5.445 5.83 6579535 5.83 up down incorrect
ULH.US Universal Logistics Holdings Inc 20251210 0 15.4 17.685 15.4 17.2 271662 17.2 up down incorrect
ULTA.US Ulta Beauty Inc 20251210 0 603.05 603.5 594.2 600.65 639800 600.65 down down correct
UMBF.US UMB Financial Corporation 20251210 0 113.44 119.17 112.86 118.43 587198 118.43 up up correct
UNB.US Union Bankshares Inc 20251210 0 23.27 24.71 22.96 23.21 21400 22.8755 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251210 0 6.55 6.69 6.31 6.59 312900 6.59 up up correct
UNIT.US Uniti Group Inc 20251210 0 6.48 6.82 6.46 6.75 2112412 6.75 up up correct
UNTY.US Unity Bancorp Inc 20251210 0 52.91 55.27 51.2503 54.86 61780 54.6917 up up correct
UONE.US Urban One Inc 20251210 0 1.2 1.34 1.2 1.23 27690 12.3 up up correct
UONEK.US Urban One Inc 20251210 0 0.8355 0.9695 0.8161 0.9323 3935 9.323 up up correct
UPC.US Universe Pharmaceuticals INC 20251210 0 4.246 4.3 4.09 4.23 13523 4.23 down down correct
UPLD.US Upland Software Inc 20251210 0 1.62 1.665 1.595 1.64 114282 1.64 up up correct
UPST.US Upstart Holdings Inc 20251210 0 46.04 48.97 45.714 48.815 5186800 48.815 up up correct
UPWK.US Upwork Inc 20251210 0 20.78 21.12 20.21 20.48 2932369 20.48 down up incorrect
URBN.US Urban Outfitters Inc 20251210 0 76.89 79.83 76.51 79.03 2474900 79.03 up down incorrect
URGN.US UroGen Pharma Ltd 20251210 0 22.74 23.24 22.11 22.19 904112 22.19 down up incorrect
UROY.US Uranium Royalty Corp 20251210 0 3.77 3.77 3.59 3.69 1500887 3.69 down up incorrect
USAU.US U.S. Gold Corp 20251210 0 17.27 17.48 16.64 16.98 342100 16.98 down down correct
USCB.US US Century Bank 20251210 0 18.49 18.9125 18.39 18.5 163338 18.3829 up up correct
USEG.US U.S. Energy Corp 20251210 0 1.02 1.0399 1 1.02 127367 1.02
USIO.US Usio Inc 20251210 0 1.435 1.5 1.435 1.49 92296 1.49 up up correct
USLM.US United States Lime & Minerals Inc 20251210 0 121.74 127.55 121.74 127.02 90100 126.9491 up up correct
USQIX.US USQ Core Real Estate Fund 20251210 0 21.68 21.68 21.68 21.68 0 21.1205
USQSX.US USQ Core Real Estate Fund 20251210 0 21.81 21.81 21.81 21.81 0 21.81
UTHR.US United Therapeutics Corporation 20251210 0 479.62 486.23 477.54 484.86 371859 484.86 up up correct
UTMD.US Utah Medical Products Inc 20251210 0 56.21 57.56 56.1229 56.44 43598 56.1357 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251210 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251210 0 2.41 2.41 2.3 2.3 7700 2.3 down up incorrect
UVSP.US Univest Financial Corporation 20251210 0 33.5 35.07 33.5 34.85 187962 34.6302 up up correct
UXIN.US Uxin Limited 20251210 0 2.96 3.05 2.87 3.01 91326 3.01 up up correct
VABK.US Virginia National Bankshares Corporation 20251210 0 41.67 41.67 38.11 39.56 21394 39.209 down down correct
VALN.US Valneva SE 20251210 0 8.9 8.935 8.65 8.88 29640 8.88 down down correct
VALU.US Value Line Inc 20251210 0 37.07 39.2 37.07 38.7 4001 38.3711 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251210 0 0.0003 0.04 0.0003 0.0003 4778 0.0003
VBNK.US VersaBank Common Shares 20251210 0 13.08 13.46 12.76 12.92 143476 12.9042 down down correct
VC.US Visteon Corporation 20251210 0 100.51 104.58 100.25 103.76 489400 103.3533 up up correct
VCEL.US Vericel Corporation 20251210 0 38.27 38.7 37.06 37.64 545580 37.64 down down correct
VCNX.US Vaccinex Inc 20251210 0 0.67 0.67 0.67 0.67 200 0.67
VCRRX.US Versus Capital Real Assets Fund LLC 20251210 0 28.66 28.66 28.66 28.66 0 28.0229
VCTR.US Victory Capital Holdings Inc 20251210 0 62.22 63.71 61.15 63.45 447899 63.45 up up correct
VCYT.US Veracyte Inc 20251210 0 43.81 44.075 42.62 43.33 1395630 43.33 down down correct
VECO.US Veeco Instruments Inc 20251210 0 31.88 33 31.88 32.22 731913 32.22 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251210 0 2.08 2.24 2.08 2.14 119300 2.14 up up correct
VELO.US Velocity Acquisition Corp 20251210 0 8.01 9.25 6.8 8.6 4221600 8.6 up up correct
VEON.US VEON Ltd 20251210 0 49.92 51.54 49.92 50.86 59300 50.86 up up correct
VERA.US Vera Therapeutics Inc 20251210 0 43.25 45.25 42.56 44.34 2830411 44.34 up up correct
VERB.US Verb Technology Company Inc 20251210 0 3.18 3.245 3.06 3.14 442505 3.14 down down correct
VERI.US Veritone Inc 20251210 0 5.68 6 5.54 5.85 3067072 5.85 up up correct
VERO.US Venus Concept Inc 20251210 0 1.923 1.923 1.85 1.85 31500 1.85 down down correct
VERU.US Veru Inc 20251210 0 2.63 2.6351 2.51 2.57 45634 2.57 down down correct
VERX.US Vertex Inc 20251210 0 19.59 20.04 19.49 19.77 1243000 19.77 up up correct
VFF.US Village Farms International Inc 20251210 0 3.39 3.58 3.32 3.55 1757607 3.55 up up correct
VFLEX.US VFLEX 20251210 0 27.52 27.52 27.52 27.52 0 27.2003
VG.US Vonage Holdings Corp 20251210 0 6.6 6.65 6.02 6.07 23647300 6.0532 down down correct
VIA.US Via Renewables Inc 20251210 0 32 33.0799 31.5101 32.53 414833 32.53 up down incorrect
VIASP.US Via Renewables Inc 20251210 0 25.55 25.555 25.45 25.51 5000 24.8481 down down correct
VIAV.US Viavi Solutions Inc 20251210 0 18.76 19.725 18.74 19.2 6539878 19.2 up down incorrect
VICR.US Vicor Corporation 20251210 0 99.5 101.47 97.67 100.83 381210 100.83 up down incorrect
VINC.US Vincerx Pharma Inc 20251210 0 0.0121 0.0121 0.0121 0.0121 1335 0.0121
VINP.US Vinci Partners Investments Ltd 20251210 0 12.44 12.785 12.44 12.77 19033 12.77 up up correct
VIOT.US Viomi Technology Co. Ltd 20251210 0 2.33 2.385 2.29 2.3 324343 2.3 down down correct
VIR.US Vir Biotechnology Inc 20251210 0 6.69 6.89 6.4913 6.55 1778858 6.55 down down correct
VIRC.US Virco Mfg. Corporation 20251210 0 6.82 6.885 6.62 6.76 99745 6.7347 down down correct
VIRT.US Virtu Financial Inc 20251210 0 35.94 36.25 35.63 35.77 1135559 35.5643 down down correct
VIRX.US Viracta Therapeutics Inc 20251210 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251210 0 1.77 1.77 1.76 1.76 700 1.76 down down correct
VITL.US Vital Farms Inc 20251210 0 33.29 34.54 32.83 33.94 8056000 33.94 up up correct
VIVE.US Viveve Medical Inc 20251210 0 0.0002 0.0002 0.0002 0.0002 5704 0.0002
VKTX.US Viking Therapeutics Inc 20251210 0 37.15 37.74 36.49 37.53 1965443 37.53 up up correct
VLGEA.US Village Super Market Inc 20251210 0 35.9 36.315 35.0847 36.2 68769 35.9464 up down incorrect
VLY.US Valley National Bancorp 20251210 0 11.46 11.95 11.46 11.83 9828600 11.7208 up up correct
VLYPO.US Valley National Bancorp 20251210 0 25.3001 25.45 25.3001 25.45 2439 24.9517 up up correct
VMAR.US Vision Marine Technologies Inc 20251210 0 0.54 0.58 0.54 0.57 18855 22.8 up up correct
VMD.US Viemed Healthcare Inc 20251210 0 6.94 7.41 6.89 7.34 246500 7.34 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251210 0 6.11 6.78 6.0006 6.75 2274513 6.75 up up correct
VNET.US 21Vianet Group Inc 20251210 0 9.57 9.57 9.08 9.09 1517800 9.09 down down correct
VNO.US PO 20251210 0 14.69 14.83 14.61 14.71 33882 14.4332 up up correct
VNOM.US Viper Energy Partners LP 20251210 0 40.26 41.01 39.75 40.78 1377388 40.3051 up up correct
VOD.US Vodafone Group Plc 20251210 0 12.55 12.59 12.48 12.56 3505100 12.56 up up correct
VOR.US Vor Biopharma Inc 20251210 0 10.22 10.58 9.83 10.33 3482900 10.33 up up correct
VRA.US Vera Bradley Inc 20251210 0 2.18 2.21 2.05 2.15 1320127 2.15 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251210 0 1.09 1.159 1.088 1.13 38000 1.13 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251210 0 8.33 8.4899 7.82 8.24 135486 8.24 down down correct
VRDN.US Viridian Therapeutics Inc 20251210 0 31.9 33.225 31.62 32.6 2399341 32.6 up up correct
VREX.US Varex Imaging Corporation 20251210 0 11.5 11.76 11.44 11.7 370216 11.7 up up correct
VRM.US Vroom Inc 20251210 0 24.24 24.345 24.125 24.24 3800 24.24
VRME.US VerifyMe Inc 20251210 0 0.7226 0.7454 0.7187 0.7262 76100 0.7262 up up correct
VRNS.US Varonis Systems Inc 20251210 0 32.26 33.55 32.26 33.14 2038800 33.14 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251210 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251210 0 21.23 21.46 21.01 21.31 1177800 21.31 up up correct
VRSK.US Verisk Analytics Inc 20251210 0 216.24 218.125 213.72 214.475 1303198 214.0305 down down correct
VRSN.US VeriSign Inc 20251210 0 242.82 244.44 240.47 242.32 1633106 241.4219 down down correct
VRTS.US Virtus Investment Partners Inc 20251210 0 161.15 166.28 159.1802 164.44 132725 162.0613 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251210 0 438.81 446.28 433.81 444.64 999755 444.64 up down incorrect
VS.US Versus Systems Inc 20251210 0 1.3215 1.47 1.31 1.42 56600 1.42 up down incorrect
VSAT.US Viasat Inc 20251210 0 36.17 38.18 35.18 37.29 1488800 37.29 up down incorrect
VSEC.US VSE Corporation 20251210 0 162.11 170.655 162.11 170.09 317119 170.0086 up up correct
VSSYW.US Versus Systems Inc 20251210 0 0.032 0.032 0.032 0.032 0 0.032
VSTA.US Vasta Platform Limited 20251210 0 4.98 5 4.72 4.99 23340 4.99 up up correct
VSTM.US Verastem Inc 20251210 0 10.07 10.27 9.81 10.01 1463400 10.01 down down correct
VTGN.US VistaGen Therapeutics Inc 20251210 0 4.51 4.56 4.41 4.53 499300 4.53 up up correct
VTRS.US Viatris Inc 20251210 0 11.2 11.63 11.1 11.6 9779100 11.6 up up correct
VTSI.US VirTra Inc 20251210 0 4.85 4.91 4.85 4.85 30732 4.85
VTVT.US vTv Therapeutics Inc 20251210 0 32.58 35.225 30.3 34.41 34300 34.41 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251210 0 8.5 8.72 8.39 8.69 836986 8.69 up up correct
VUZI.US Vuzix Corporation 20251210 0 3 3.2 2.94 3.145 1892823 3.145 up down incorrect
VVOS.US Vivos Therapeutics Inc 20251210 0 2.13 2.28 2.12 2.19 162100 2.19 up down incorrect
VVPR.US VivoPower International PLC 20251210 0 2.71 2.73 2.56 2.66 164900 2.66 down up incorrect
VXRT.US Vaxart Inc 20251210 0 0.36 0.38 0.36 0.36 374500 0.36
VYGR.US Voyager Therapeutics Inc 20251210 0 4.29 4.48 4.25 4.42 467300 4.42 up up correct
VYNE.US VYNE Therapeutics Inc 20251210 0 0.36 0.415 0.36 0.404 2013500 0.404 up down incorrect
WABC.US Westamerica Bancorporation 20251210 0 47.42 48.99 46.925 48.83 148552 48.3859 up down incorrect
WAFD.US Washington Federal Inc 20251210 0 31.94 33.26 31.94 33.165 639674 32.8912 up down incorrect
WAFDP.US Washington Federal Inc 20251210 0 16.98 17.17 16.85 17.05 22300 16.7489 up up correct
WAFU.US Wah Fu Education Group Limited 20251210 0 1.61 1.7 1.6 1.64 17700 1.64 up up correct
WAL.US PA 20251210 0 22.89 22.93 22.7001 22.93 8751 22.6636 up up correct
WALD.US Waldencast Acquisition Corp 20251210 0 2.15 2.2 2.1 2.11 128600 2.11 down down correct
WALDW.US Waldencast Acquisition Corp 20251210 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20251210 0 29.61 30.73 29.61 30.7 150897 30.1182 up up correct
WATT.US Energous Corporation 20251210 0 5.7 5.8 5.498 5.56 30500 5.56 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251210 0 6.86 7 6.82 7 10500 7 up up correct
WB.US Weibo Corporation 20251210 0 10.01 10.29 9.99 10.23 834900 10.23 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251210 0 35.87 36.485 35.84 36.17 191700 36.17 up up correct
WDAY.US Workday Inc 20251210 0 222.26 224.31 220.98 222.75 2204300 222.75 up up correct
WDC.US Western Digital Corporation 20251210 0 169.71 182.47 168.9 181.95 7966000 181.863 up up correct
WDFC.US WD 20251210 0 190.76 195.25 190.76 193.18 102900 192.2226 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251210 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251210 0 8.15 8.26 8.08 8.18 5612300 8.0305 up down incorrect
WERN.US Werner Enterprises Inc 20251210 0 29.07 30.11 29 29.91 1319289 29.7732 up down incorrect
WEYS.US Weyco Group Inc 20251210 0 31.66 33.37 31.66 33.28 41600 33.28 up up correct
WFC.US PD 20251210 0 17.15 17.26 17.08 17.22 92284 16.9676 up up correct
WFCF.US Where Food Comes From Inc 20251210 0 13.1 13.43 12.83 12.83 3800 12.83 down up incorrect
WFCPX.US Wells Fargo & Co Non 20251210 0 17.16 17.16 17.16 17.16 0 16.9349
WFRD.US Weatherford International plc Ordinary Shares 20251210 0 79.7 81.43 79.04 81.31 1291000 81.0885 up down incorrect
WHF.US WhiteHorse Finance Inc 20251210 0 7.7 7.74 7.58 7.64 159470 7.3744 down up incorrect
WHLM.US Wilhelmina International Inc 20251210 0 3.45 3.45 3.45 3.45 0 3.45
WHLR.US Wheeler Real Estate Investment Trust Inc 20251210 0 3.63 4.13 3.59 3.92 273000 11.76 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251210 0 37.5 37.5 37.03 37.03 3400 37.03 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251210 0 84.99 87.5 83.98 87.5 3021 87.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251210 0 4.38 4.38 4.163 4.257 30800 4.257 down down correct
WILC.US G. Willi 20251210 0 27.6 27.9 27.35 27.73 9800 27.73 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251210 0 3.1 3.155 3.01 3.12 50700 3.12 up up correct
WINA.US Winmark Corporation 20251210 0 424.1 429.56 421.375 426.81 92057 425.8635 up up correct
WING.US Wingstop Inc 20251210 0 250.01 251.522 240.58 247.3 539500 246.9861 down down correct
WINT.US Windtree Therapeutics Inc 20251210 0 0.06 0.06 0.06 0.06 59600 0.06
WINV.US WinVest Acquisition Corp. Common Stock 20251210 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251210 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251210 0 104.49 106.535 103 105.15 1056000 105.15 up up correct
WKEY.US WISeKey International Holding AG 20251210 0 8.99 9 8.45 8.68 167002 8.68 down down correct
WKHS.US Workhorse Group Inc 20251210 0 6.94 7.13 6.386 6.535 396600 6.535 down down correct
WKSP.US Worksport Ltd. Common Stock 20251210 0 2.69 2.969 2.62 2.9 169200 2.9 up up correct
WLDN.US Willdan Group Inc 20251210 0 103.12 105.77 102.5 103.67 179700 103.67 up down incorrect
WLFC.US Willis Lease Finance Corporation 20251210 0 128.24 136.795 128.24 134.69 78107 134.4245 up down incorrect
WMG.US Warner Music Group Corp 20251210 0 27.61 28.04 27.29 27.97 1932730 27.7899 up up correct
WNEB.US Western New England Bancorp Inc 20251210 0 12.7 13.11 12.7 13.04 141038 12.9747 up up correct
WNW.US Wunong Net Technology Company Limited 20251210 0 1.58 1.58 1.4355 1.49 15593 1.49 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251210 0 3.11 3.175 3.08 3.14 2454000 3.14 up up correct
WORX.US SCWorx Corp 20251210 0 0.243 0.244 0.233 0.238 558000 0.238 down down correct
WPRT.US Westport Fuel Systems Inc 20251210 0 1.63 1.66 1.59 1.6 199800 1.6 down down correct
WRAP.US Wrap Technologies Inc 20251210 0 2.95 2.982 2.81 2.93 316900 2.93 down down correct
WRLD.US World Acceptance Corporation 20251210 0 141.51 147.13 139.77 145.66 109200 145.66 up up correct
WSBC.US WesBanco Inc 20251210 0 33.15 34.6 33.105 34.3 890074 33.9237 up up correct
WSBF.US Waterstone Financial Inc 20251210 0 16.15 16.81 16.15 16.79 82900 16.6389 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251210 0 20.84 21.89 20.36 21.57 3037200 21.4979 up up correct
WSFS.US WSFS Financial Corporation 20251210 0 55.66 57.33 55.395 56.95 468356 56.8044 up up correct
WTBA.US West Bancorporation Inc 20251210 0 22.31 23.18 22.12 23.03 95632 22.8092 up up correct
WTER.US The Alkaline Water Company Inc 20251210 0 0.01 0.011 0.008 0.01 64367 0.1
WTFC.US Wintrust Financial Corporation 20251210 0 136.44 141.56 136.44 141.03 493991 140.5385 up up correct
WTW.US Weight Watchers International Inc 20251210 0 322.79 322.79 312.52 315 1185877 314.1312 down down correct
WVE.US Wave Life Sciences Ltd 20251210 0 20.37 20.74 18.82 20.23 17661490 20.23 down down correct
WVFC.US WVS Financial Corp 20251210 0 12.53 12.53 12.53 12.53 501 12.4471
WVVI.US Willamette Valley Vineyards Inc 20251210 0 2.91 2.99 2.85 2.85 6200 2.85 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251210 0 3.05 3.17 3.05 3.14 7600 3.14 up up correct
WW.US WW International Inc 20251210 0 24.81 25.308 23.89 24.85 198600 24.85 up up correct
WWD.US Woodward Inc 20251210 0 287.15 292.4 286.5 290.19 665853 289.9533 up up correct
WYNN.US Wynn Resorts Limited 20251210 0 123.97 124.56 122.84 123.6 1122200 123.331 down down correct
XAIR.US Beyond Air Inc 20251210 0 1.15 1.15 1.1 1.11 62453 1.11 down down correct
XBIO.US Xenetic Biosciences Inc 20251210 0 2.6398 2.6398 2.31 2.4 82495 2.4 down down correct
XBIT.US XBiotech Inc 20251210 0 2.41 2.62 2.4 2.56 113048 2.56 up up correct
XCAPX.US ACAP Strategic Fund 20251210 0 29.51 29.51 29.51 29.51 0 29.51
XCUR.US Exicure Inc 20251210 0 6.34 6.42 5.27 5.32 1129800 5.32 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251210 0 22.45 22.45 22.45 22.45 0 22.45
XEL.US Xcel Energy Inc 20251210 0 75.66 75.76 74.52 74.62 4824731 74.0485 down down correct
XELA.US Exela Technologies Inc 20251210 0 0.04 0.04 0.002 0.003 9000 0.003 down down correct
XELB.US Xcel Brands Inc 20251210 0 1.08 1.21 1.05 1.16 147324 1.16 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251210 0 43.4 43.88 43.04 43.44 722700 43.44 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251210 0 7.03 7.07 6.85 6.94 2436300 6.94 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20251210 0 3.65 3.93 3.54 3.89 602400 3.89 up down incorrect
XGN.US Exagen Inc 20251210 0 6.99 7.33 6.94 7.14 192300 7.14 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20251210 0 9.46 9.46 9.46 9.46 0 9.46
XLO.US Xilio Therapeutics Inc. Common Stock 20251210 0 0.73 0.732 0.711 0.718 505900 0.718 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251210 0 60.67 61.89 58.575 61.25 744000 61.25 up up correct
XNCR.US Xencor Inc 20251210 0 16.8 17.33 16.58 17.16 610991 17.16 up up correct
XNET.US Xunlei Limited 20251210 0 7.25 7.455 7.13 7.4 400600 7.4 up up correct
XOMA.US XOMA Corporation 20251210 0 32.08 34.79 32.08 34.36 107800 34.36 up up correct
XOMAO.US XOMA Corporation 20251210 0 25.455 25.455 25.455 25.455 500 24.9333
XOMAP.US XOMA Corporation 20251210 0 26.5 26.5 26.5 26.5 0 25.9684
XONE.US The ExOne Company 20251210 0 49.52 49.55 49.52 49.545 78200 49.0835 up up correct
XOS.US Xos Inc 20251210 0 2.25 2.3639 2.2008 2.3 28212 2.3 up up correct
XOSWW.US Xos Equity Warrants 20251210 0 0.0062 0.0064 0.0056 0.0062 23486 0.0062
XP.US XP Inc 20251210 0 17.78 18.12 17.6 17.86 4673300 17.86 up up correct
XPEL.US XPEL Inc 20251210 0 48.86 50.85 48.775 50.39 295200 50.39 up up correct
XPER.US Xperi Holding Corporation 20251210 0 6.15 6.3 6.125 6.25 499800 6.25 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251210 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251210 0 11.11 11.72 11.06 11.65 5101345 11.4839 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251210 0 0.64 0.64 0.6101 0.6101 41584 0.6101 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20251210 0 2.6 2.66 2.58 2.62 3490400 2.5936 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251210 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251210 0 9.42 9.42 9.42 9.42 0 9.288
XSIIX.US ING Senior Incm Fd 20251210 0 9.4 9.4 9.4 9.4 0 9.2567
XSIWX.US ING Senior Incm Fd 20251210 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251210 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251210 0 0.88 0.88 0.8 0.8335 35160 0.8335 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251210 0 1.11 1.168 1.11 1.135 13633 17.025 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251210 0 0.06 0.062 0.0526 0.0562 18397662 0.0562 down up incorrect
YI.US 111 Inc 20251210 0 3.86 3.94 3.68 3.86 7400 3.86
YJ.US Yunji Inc 20251210 0 1.58 1.661 1.58 1.6 6000 1.6 up down incorrect
YORW.US The York Water Company 20251210 0 32.64 33.205 32.5001 32.94 147954 32.4814 up up correct
YQ.US 17 Education & Technology Group Inc 20251210 0 4.38 4.4 4 4.05 24300 4.05 down down correct
YTRA.US Yatra Online Inc 20251210 0 1.78 1.8 1.74 1.78 62800 1.78
Z.US Zillow Group Inc 20251210 0 74.46 76.15 73.56 75.53 1875500 75.53 up up correct
ZBRA.US Zebra Technologies Corporation 20251210 0 265.35 274.17 263.9 271.3 457900 271.3 up up correct
ZCMD.US Zhongchao Inc 20251210 0 0.59 0.599 0.578 0.599 663 4.792 up up correct
ZD.US Ziff Davis Inc. 20251210 0 34.9 37.26 34.83 36.19 805900 36.19 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251210 0 1.2 1.24 1.2 1.24 3800 1.24 up up correct
ZEUS.US Olympic Steel Inc 20251210 0 39.61 41.32 39.61 40.78 108282 40.78 up up correct
ZG.US Zillow Group Inc 20251210 0 72.39 73.78 71.28 73.35 549100 73.35 up up correct
ZION.US Zions Bancorporation National Association 20251210 0 56.44 59.19 56.15 58.84 2686120 58.4191 up up correct
ZIONP.US Zions Bancorporation National Association 20251210 0 20.75 20.75 20.59 20.65 2105 20.3493 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251210 0 9.99 9.99 9.5 9.96 1000 9.96 down down correct
ZKIN.US ZK International Group Co. Ltd 20251210 0 2 2 1.884 1.98 13600 1.98 down up incorrect
ZLAB.US Zai Lab Limited 20251210 0 18.47 18.47 18.06 18.28 571500 18.28 down up incorrect
ZM.US Zoom Video Communications Inc 20251210 0 87.84 89.248 87.69 88.05 2408600 88.05 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20251210 0 1.39 1.44 1.37 1.42 354900 1.42 up up correct
ZS.US Zscaler Inc 20251210 0 242.24 245.12 238.85 243.29 1692700 243.29 up up correct
ZUMZ.US Zumiez Inc 20251210 0 29.89 30.04 29.19 29.31 278907 29.31 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251210 0 12.1 25 11.5 20.13 248647 20.13 up up correct
ZWZZT.US NASDAQ TEST STOCK 20251210 0 0.007 0.007 0.007 0.007 100 0.007
ZYXI.US Zynex Inc 20251210 0 0.89 0.95 0.83 0.87 1002600 0.87 down down correct

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