CollectAI

close-nasdaq_stocks

2025/12/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251212 0 6.46 6.46 6.46 6.46 0 6.3694
AACG.US ATA Creativity Global 20251212 0 0.97 0.9835 0.9 0.9419 19974 0.9419 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251212 0 10.25 10.25 10.19 10.19 43087 10.19 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251212 0 10.61 10.61 10.61 10.61 118 10.61
AAIDX.US AAIDX 20251212 0 20.03 20.03 20.03 20.03 0 19.5883
AAL.US American Airlines Group Inc 20251212 0 15.15 15.34 14.94 14.96 47651200 14.96 down down correct
AAME.US Atlantic American Corporation 20251212 0 2.45 2.55 2.44 2.48 25075 2.48 up down incorrect
AAOI.US Applied Optoelectronics Inc 20251212 0 35.395 35.4899 31.94 32.06 5436467 32.06 down up incorrect
AAON.US AAON Inc 20251212 0 84.11 84.4 77.54 77.93 1083900 77.93 down up incorrect
AAPL.US Apple Inc 20251212 0 277.9 279.22 276.82 278.28 39532900 278.0199 up up correct
AATC.US Image Sensing Systems Inc 20251212 0 6.2 6.27 6.15 6.15 7900 5.9931 down down correct
ABCB.US Ameris Bancorp 20251212 0 78.78 78.78 77.25 77.95 607300 77.7428 down up incorrect
ABCL.US AbCellera Biologics Inc 20251212 0 3.73 3.86 3.61 3.62 2649569 3.62 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251212 0 5.56 5.56 5.31 5.36 1022900 5.36 down down correct
ABNB.US Airbnb Inc 20251212 0 128.93 130.6 128.19 128.39 3581000 128.39 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251212 0 2 2.19 2 2.14 277200 2.14 up up correct
ABR.US PF 20251212 0 22.3 22.3 22.1001 22.1499 3658 21.7641 down down correct
ABSI.US Absci Corporation Common Stock 20251212 0 3.83 3.83 3.5 3.64 4879071 3.64 down down correct
ABUS.US Arbutus Biopharma Corporation 20251212 0 4.68 4.81 4.61 4.71 1570406 4.71 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251212 0 2.25 2.26 2.085 2.11 110481 2.11 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251212 0 26.75 27.279 26.42 27.15 1399090 27.15 up up correct
ACB.US Aurora Cannabis Inc 20251212 0 5.4 5.505 4.91 5.4 10982000 5.4
ACET.US Adicet Bio Inc 20251212 0 0.51 0.5257 0.49 0.4987 243083 7.9792 down down correct
ACGL.US Arch Capital Group Ltd 20251212 0 94.28 94.28 93.42 93.92 3601600 93.92 down down correct
ACGLN.US Arch Capital Group Ltd 20251212 0 17.24 17.29 17.13 17.23 45200 16.946 down down correct
ACGLO.US Arch Capital Group Ltd 20251212 0 21.05 21.18 21.02 21.09 23287 20.749 up up correct
ACHC.US Acadia Healthcare Company Inc 20251212 0 14.63 14.7 14.15 14.28 2068857 14.28 down down correct
ACHV.US Achieve Life Sciences Inc 20251212 0 4.69 4.86 4.64 4.64 564801 4.64 down down correct
ACIU.US AC Immune SA 20251212 0 3.43 3.8 3.12 3.15 2707839 3.15 down down correct
ACIW.US ACI Worldwide Inc 20251212 0 47.5 47.99 47.33 47.53 689453 47.53 up up correct
ACLS.US Axcelis Technologies Inc 20251212 0 88.12 88.88 83.47 85.61 720061 85.61 down down correct
ACMR.US ACM Research Inc 20251212 0 41.46 41.47 37.8472 38.83 1632354 38.83 down down correct
ACNB.US ACNB Corporation 20251212 0 51.93 52.26 51.4 51.66 35677 51.2792 down down correct
ACRS.US Aclaris Therapeutics Inc 20251212 0 3.41 3.4117 3.245 3.25 1647414 3.25 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251212 0 39.48 39.76 39.25 39.74 222400 39.5429 up down incorrect
ACTG.US Acacia Research Corporation 20251212 0 3.81 3.87 3.8 3.85 234715 3.85 up up correct
ACVA.US ACV Auctions Inc 20251212 0 8.03 8.31 7.98 7.99 2734173 7.99 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251212 0 4.13 4.255 4.05 4.07 33625 4.07 down down correct
ADAG.US Adagene Inc 20251212 0 1.76 1.8199 1.7 1.75 80890 1.75 down up incorrect
ADBE.US Adobe Inc 20251212 0 351.54 362.71 349.0901 356.43 5483921 356.43 up down incorrect
ADC.US PA 20251212 0 17.33 17.37 17.18 17.22 11630 16.9598 down down correct
ADI.US Analog Devices Inc 20251212 0 282.42 284.23 278.07 279.32 4182300 278.4481 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251212 0 0.3 0.3048 0.2931 0.2956 10689 7.39 down down correct
ADMA.US ADMA Biologics Inc 20251212 0 20.33 20.458 19.76 19.78 2379013 19.78 down down correct
ADN.US Advent Technologies Holdings Inc 20251212 0 0.4875 0.58 0.4875 0.54 6784 0.54 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20251212 0 0.0016 0.0016 0.0006 0.0006 56800 0.0006 down up incorrect
ADP.US Automatic Data Processing Inc 20251212 0 264.05 266.35 263.74 266.1 2079100 266.1 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251212 0 15.38 15.525 15.11 15.44 2452500 15.44 up up correct
ADSK.US Autodesk Inc 20251212 0 302.48 302.48 296.33 297.64 1425200 297.64 down up incorrect
ADTN.US ADTRAN Inc 20251212 0 8.64 8.64 8.25 8.31 1083065 8.31 down down correct
ADTX.US Aditxt Inc 20251212 0 2.34 2.419 2.15 2.24 207800 2.24 down down correct
ADUS.US Addus HomeCare Corporation 20251212 0 114.92 115.72 114.25 114.59 113800 114.59 down down correct
ADV.US Advantage Solutions Inc 20251212 0 0.9647 0.98 0.8946 0.898 546936 0.898 down down correct
ADXS.US Advaxis Inc 20251212 0 0.0846 0.0846 0.051 0.051 400 0.051 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20251212 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251212 0 2.92 3.06 2.92 3.06 13183 18.36 up up correct
AEHR.US Aehr Test Systems 20251212 0 26.14 26.2 24.26 24.48 477059 24.48 down down correct
AEI.US Alset EHome International Inc 20251212 0 2.98 3.28 2.92 3.07 32914 3.07 up up correct
AEIS.US Advanced Energy Industries Inc 20251212 0 220.85 223.34 210.32 215.07 534200 215.0051 down down correct
AEMD.US Aethlon Medical Inc 20251212 0 3.4 3.4562 3.316 3.4 28596 3.4
AEP.US American Electric Power Company Inc 20251212 0 115 115.44 113.84 114.13 2671700 113.2347 down down correct
AEYE.US AudioEye Inc 20251212 0 12.64 12.7 12.2901 12.49 61561 12.49 down down correct
AFBI.US Affinity Bancshares Inc 20251212 0 20.1 20.1 20.1 20.1 1404 20.1
AFCG.US AFC Gamma Inc 20251212 0 3.24 3.53 3.205 3.52 690463 3.52 up up correct
AFIB.US Acutus Medical Inc 20251212 0 0.0003 0.0003 0.0003 0.0003 8493 0.0003
AFRM.US Affirm Holdings Inc 20251212 0 68.32 69.2 66.48 67.25 3926666 67.25 down down correct
AFYA.US Afya Limited 20251212 0 14.56 14.65 14.39 14.55 69646 14.55 down down correct
AGEN.US Agenus Inc 20251212 0 4.07 4.07 3.785 3.79 836731 3.79 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251212 0 27.52 27.67 26.78 27.27 1203100 27.27 down down correct
AGMH.US AGM Group Holdings Inc 20251212 0 2.84 2.85 2.78 2.8 22403 2.8 down down correct
AGNC.US AGNC Investment Corp 20251212 0 10.3 10.43 10.3 10.32 12078700 9.9964 up up correct
AGNCM.US AGNC Investment Corp 20251212 0 24.61 24.75 24.61 24.75 15154 24.216 up up correct
AGNCN.US AGNC Investment Corp 20251212 0 25.57 25.57 25.53 25.57 16400 24.9851
AGNCO.US AGNC Investment Corp 20251212 0 25.385 25.396 25.34 25.34 8700 24.7624 down down correct
AGNCP.US AGNC Investment Corp. 20251212 0 25.02 25.03 24.95 25 22043 24.438 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20251212 0 1.62 1.6692 1.5347 1.58 81732 1.58 down up incorrect
AGYS.US Agilysys Inc 20251212 0 123.75 126.71 123.14 124.8 219615 124.8 up down incorrect
AHCO.US AdaptHealth Corp 20251212 0 10.24 10.46 10.1301 10.4 819215 10.4 up down incorrect
AIHS.US Senmiao Technology Limited 20251212 0 1.32 1.37 1.31 1.3525 8167 1.3525 up up correct
AIP.US Arteris Inc. Common Stock 20251212 0 18.84 19.32 16.255 16.29 1183447 16.29 down down correct
AIRG.US Airgain Inc 20251212 0 4.025 4.06 3.86 4.05 35598 4.05 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251212 0 3.03 3.08 2.54 2.6 834211 2.6 down down correct
AIRTP.US Air T Inc 20251212 0 19.8 19.8 19.8 19.8 163 19.3221
AKAM.US Akamai Technologies Inc 20251212 0 85.9 86.88 85.39 85.88 2151200 85.88 down down correct
AKBA.US Akebia Therapeutics Inc 20251212 0 1.67 1.7 1.65 1.66 2110666 1.66 down down correct
AKTX.US Akari Therapeutics Plc 20251212 0 0.401 0.47 0.366 0.389 500800 0.389 down down correct
ALCO.US Alico Inc 20251212 0 37.12 37.69 36.605 37.69 31706 37.6382 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251212 0 4.59 4.905 4.51 4.54 1301542 4.54 down down correct
ALEC.US Alector Inc 20251212 0 1.46 1.54 1.4112 1.49 1474064 1.49 up up correct
ALF.US Alfi Inc 20251212 0 10.631 10.65 10.63 10.65 3700 10.65 up up correct
ALGM.US Allegro MicroSystems Inc 20251212 0 28.43 28.93 27.04 27.11 2266700 27.11 down down correct
ALGN.US Align Technology Inc 20251212 0 164.15 166.83 163 165.43 1685900 165.43 up up correct
ALGS.US Aligos Therapeutics Inc 20251212 0 11.61 13.68 11.44 13.295 194977 13.295 up up correct
ALGT.US Allegiant Travel Company 20251212 0 88.12 93 85.83 85.86 655142 85.86 down down correct
ALHC.US Alignment Healthcare Inc 20251212 0 19.34 20.05 19.205 19.36 2915700 19.36 up up correct
ALKS.US Alkermes plc 20251212 0 29.26 29.35 28.42 28.5 1620200 28.5 down down correct
ALKT.US Alkami Technology Inc 20251212 0 22.51 22.64 22.09 22.29 678100 22.29 down down correct
ALLO.US Allogene Therapeutics Inc 20251212 0 1.56 1.565 1.5 1.51 2277741 1.51 down down correct
ALLT.US Allot Ltd 20251212 0 10.26 10.2999 9.765 9.86 549593 9.86 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251212 0 408.86 410.04 387.03 397.55 1659000 397.55 down down correct
ALOT.US AstroNova Inc 20251212 0 7.57 8.2999 7.57 8.13 43737 8.13 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251212 0 0.0002 0.0007 0.0002 0.0007 55036 0.0007 up up correct
ALRM.US Alarm.com Holdings Inc 20251212 0 52.92 53.135 52.1 52.16 602946 52.16 down up incorrect
ALRS.US Alerus Financial Corporation 20251212 0 23.69 23.69 23.25 23.48 103925 23.2567 down up incorrect
ALT.US Altimmune Inc 20251212 0 5.395 6.03 5.25 5.27 6381900 5.27 down up incorrect
ALTO.US Alto Ingredients Inc 20251212 0 2.55 2.6 2.45 2.5 839200 2.5 down down correct
ALXO.US ALX Oncology Holdings Inc 20251212 0 1.51 1.5421 1.4614 1.47 96843 1.47 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251212 0 2.18 2.23 2.1 2.17 54600 2.17 down down correct
AMAL.US Amalgamated Financial Corp 20251212 0 32.33 32.33 31.81 31.99 151189 31.8547 down down correct
AMAT.US Applied Materials Inc 20251212 0 267.26 269.71 257.13 259.21 6739294 258.8871 down up incorrect
AMBA.US Ambarella Inc 20251212 0 77.82 79.5 74.52 75.28 733323 75.28 down up incorrect
AMCX.US AMC Networks Inc 20251212 0 10.02 10.18 9.85 10.01 388816 10.01 down down correct
AMD.US Advanced Micro Devices Inc 20251212 0 218.37 222.49 209.06 210.78 37073910 210.78 down down correct
AMGN.US Amgen Inc 20251212 0 317.3 319.46 315.19 317.74 2247321 315.5535 up up correct
AMKR.US Amkor Technology Inc 20251212 0 46.24 46.89 43.8101 44.31 4626220 44.31 down down correct
AMPG.US AmpliTech Group Inc 20251212 0 3.32 3.399 3.04 3.08 545100 3.08 down down correct
AMPGW.US AmpliTech Group Inc 20251212 0 0.156 0.18 0.145 0.18 1000 0.18 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251212 0 26.13 26.13 25.2 25.27 341410 25.27 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251212 0 11.33 11.43 11.18 11.25 761600 11.25 down down correct
AMRN.US Amarin Corporation plc 20251212 0 14.49 14.62 14 14.36 79000 14.36 down down correct
AMSC.US American Superconductor Corporation 20251212 0 32.22 32.46 30.27 31.07 854700 31.07 down down correct
AMSF.US AMERISAFE Inc 20251212 0 39.29 39.625 38.96 39.18 171359 39.18 down down correct
AMST.US Amesite Inc 20251212 0 2.45 2.57 2.45 2.57 1600 2.57 up down incorrect
AMTB.US Amerant Bancorp Inc 20251212 0 20.68 20.72 20.31 20.48 193200 20.3978 down down correct
AMTX.US Aemetis Inc 20251212 0 1.55 1.59 1.46 1.47 945519 1.47 down down correct
AMWD.US American Woodmark Corporation 20251212 0 58.9 59.085 56.63 57.21 187830 57.21 down down correct
AMZN.US Amazon.com Inc 20251212 0 229.87 230.08 225.12 226.19 35639121 226.19 down down correct
ANAB.US AnaptysBio Inc 20251212 0 45.8 46.815 44.445 44.94 378661 44.94 down down correct
ANDE.US The Andersons Inc 20251212 0 53 54.38 52.02 53.99 600001 53.7869 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251212 0 2.1669 2.29 2.1669 2.29 1029 2.29 up up correct
ANGI.US Angi Inc 20251212 0 13.8 13.9 13.185 13.28 917892 13.28 down down correct
ANGO.US AngioDynamics Inc 20251212 0 13.49 13.5 13.02 13.14 779413 13.14 down down correct
ANIK.US Anika Therapeutics Inc 20251212 0 9.5 9.65 9.48 9.56 192914 9.56 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251212 0 82.32 82.9999 79.98 80.39 426405 80.39 down down correct
ANIX.US Anixa Biosciences Inc 20251212 0 5 5.1 3.52 3.58 2157300 3.58 down down correct
ANNX.US Annexon Inc 20251212 0 5.03 5.34 4.95 4.97 5562697 4.97 down down correct
ANY.US Sphere 3D Corp 20251212 0 0.47 0.478 0.43 0.43 43320 4.3 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251212 0 21.58 21.645 20.02 20.35 350233 20.35 down down correct
AOUT.US American Outdoor Brands Inc 20251212 0 7.9 7.9499 7.61 7.89 137675 7.89 down down correct
APA.US APA Corporation 20251212 0 26.12 26.39 25.69 25.93 4103924 25.6857 down up incorrect
APEI.US American Public Education Inc 20251212 0 36.97 37.365 36.28 36.93 163102 36.93 down down correct
API.US Agora Inc 20251212 0 3.72 3.95 3.72 3.92 978000 3.92 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251212 0 24.93 25.275 24.45 25.23 1581896 25.23 up up correct
APLT.US Applied Therapeutics Inc 20251212 0 0.1272 0.1293 0.11 0.1173 38555809 0.1173 down down correct
APM.US Aptorum Group Limited 20251212 0 1.38 1.38 1.28 1.3 33699 1.3 down down correct
APOG.US Apogee Enterprises Inc 20251212 0 40.75 41 39.99 39.99 122649 39.7033 down down correct
APP.US AppLovin Corporation 20251212 0 714.28 716.297 668.74 670.67 4171400 670.67 down down correct
APPF.US AppFolio Inc 20251212 0 234.23 239 230.54 231.43 203359 231.43 down down correct
APPN.US Appian Corporation 20251212 0 37.94 38.78 37.61 37.83 1053819 37.83 down up incorrect
APPS.US Digital Turbine Inc 20251212 0 4.95 4.965 4.76 4.79 1789153 4.79 down up incorrect
APRE.US Aprea Therapeutics Inc 20251212 0 0.95 0.978 0.9349 0.9349 84163 0.9349 down down correct
APVO.US Aptevo Therapeutics Inc 20251212 0 1.11 1.15 1.1 1.13 39290 20.34 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251212 0 1.83 1.8601 1.77 1.77 9640 1.77 down down correct
APYX.US Apyx Medical Corporation 20251212 0 3.99 3.99 3.79 3.86 69016 3.86 down down correct
AQB.US AquaBounty Technologies Inc 20251212 0 0.95 0.977 0.92 0.926 18000 0.926 down down correct
AQMS.US Aqua Metals Inc 20251212 0 6.98 7.145 6.45 6.45 135628 6.45 down down correct
AQST.US Aquestive Therapeutics Inc 20251212 0 6.39 6.4 6.19 6.21 1301597 6.21 down down correct
ARAY.US Accuray Incorporated 20251212 0 1.1 1.105 1.05 1.06 852630 1.06 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251212 0 1.32 1.33 1.21 1.23 3839122 1.23 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251212 0 0.156 0.156 0.1401 0.1497 5324 0.1497 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251212 0 27.71 28.64 6.24 6.87 2071015 6.87 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251212 0 1.69 6.57 1.68 5.3 5136914 5.3 up down incorrect
ARCB.US ArcBest Corporation 20251212 0 76.91 77.48 75.8785 76.57 370945 76.4855 down down correct
ARCC.US Ares Capital Corporation 20251212 0 20.95 21.07 20.77 20.85 5654140 20.37 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251212 0 7.52 7.615 7.33 7.46 683737 7.46 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20251212 0 0.0002 0.0002 0.0002 0.0002 5534 0.0002
ARDX.US Ardelyx Inc 20251212 0 6.03 6.3 5.92 6.21 3765996 6.21 up down incorrect
AREC.US American Resources Corporation 20251212 0 2.7 2.73 2.51 2.57 2953204 2.57 down up incorrect
ARGX.US argenx SE 20251212 0 885.45 887.6 875.6 877.94 288800 877.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251212 0 10.93 11.03 10.69 10.87 1161261 10.87 down down correct
ARKO.US Arko Corp 20251212 0 5.06 5.115 5.025 5.08 388299 5.08 up up correct
ARKOW.US Arko Corp 20251212 0 0.0084 0.0084 0.0049 0.005 183595 0.005 down down correct
ARKR.US Ark Restaurants Corp 20251212 0 6.87 6.95 6.68 6.71 15519 6.71 down down correct
ARLP.US Alliance Resource Partners L.P 20251212 0 24.18 24.2484 23.97 24.13 125532 23.54 down down correct
AROW.US Arrow Financial Corporation 20251212 0 32.25 32.35 31.5 32.2 100801 31.927 down down correct
ARQQ.US Arqit Quantum Inc 20251212 0 28.98 30.452 27.65 28.35 362300 28.35 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251212 0 0.325 0.35 0.325 0.332 25887 0.332 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251212 0 29.35 29.505 28.3 29.02 2218500 29.02 down down correct
ARRY.US Array Technologies Inc 20251212 0 9.24 9.29 8.28 8.52 9159322 8.52 down down correct
ARTL.US Artelo Biosciences Inc 20251212 0 2.03 2.08 1.8533 1.95 308511 1.95 down down correct
ARTNA.US Artesian Resources Corporation 20251212 0 31.8 32.37 31.8 31.97 13000 31.6679 up up correct
ARTW.US Art's 20251212 0 2.46 2.52 2.31 2.465 35366 2.465 up up correct
ARVN.US Arvinas Inc 20251212 0 12.64 12.9 12.47 12.58 795228 12.58 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251212 0 70.82 71 68.01 70.09 1555373 70.09 down down correct
ASLE.US AerSale Corporation 20251212 0 7.03 7.11 6.97 6.97 325440 6.97 down down correct
ASMB.US Assembly Biosciences Inc 20251212 0 35.82 36.92 35.25 36.1 186900 36.1 up up correct
ASML.US ASML Holding N.V 20251212 0 1109.39 1114.56 1077.19 1080.85 1622974 1079.4262 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20251212 0 56.52 56.95 54.59 55.5 2293778 55.3667 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20251212 0 11.71 12.1 10.94 11 27700 11 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20251212 0 11.8 11.8 11 11 907 11 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20251212 0 6.2 6.79 6.2 6.59 20905 6.59 up up correct
ASPU.US Aspen Group Inc 20251212 0 0.129 0.14 0.1241 0.14 10750 0.14 up up correct
ASRT.US Assertio Holdings Inc 20251212 0 0.7949 0.7949 0.7575 0.7619 13426 11.4285 down up incorrect
ASRV.US AmeriServ Financial Inc 20251212 0 3.04 3.17 3.04 3.08 8105 3.052 up down incorrect
ASTC.US Astrotech Corporation 20251212 0 4 4.35 4 4.2 2040304 4.2 up up correct
ASTE.US Astec Industries Inc 20251212 0 47.36 47.45 46.28 46.55 104799 46.55 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251212 0 4.61 4.75 4.5 4.53 997825 4.53 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251212 0 0.1102 0.137 0.11 0.1175 85420 0.1175 up up correct
ASTS.US AST SpaceMobile Inc 20251212 0 83.02 84.61 74.51 76.7 19675439 76.7 down down correct
ASUR.US Asure Software Inc 20251212 0 8.76 8.97 8.67 8.91 90443 8.91 up up correct
ASYS.US Amtech Systems Inc 20251212 0 10.98 11.55 10.57 10.98 346200 10.98
ATAI.US ATAI Life Sciences N.V. Common Shares 20251212 0 4.45 4.63 4.255 4.29 4116170 4.29 down down correct
ATEC.US Alphatec Holdings Inc 20251212 0 19.98 20.44 19.93 19.96 1836465 19.96 down down correct
ATER.US Aterian Inc 20251212 0 0.677 0.868 0.677 0.77 378700 0.77 up up correct
ATEX.US Anterix Inc 20251212 0 22.32 23.2876 22.31 23 317978 23 up down incorrect
ATHA.US Athira Pharma Inc 20251212 0 3.89 4.132 3.86 3.87 17973 3.87 down up incorrect
ATHE.US Alterity Therapeutics Limited 20251212 0 3.38 3.3958 3.2701 3.29 17147 3.29 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251212 0 67 67 65.4 65.96 51271 65.96 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251212 0 24.78 24.8 24.74 24.8 61300 24.419 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20251212 0 23.73 23.895 23.73 23.86 1900 23.4029 up down incorrect
ATLO.US Ames National Corporation 20251212 0 23.7 24.11 23.7 23.88 27914 23.6735 up up correct
ATMH.US All Things Mobile Analytic Inc 20251212 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251212 0 21.96 22.08 21.57 21.85 55470 21.594 down down correct
ATOM.US Atomera Incorporated 20251212 0 2.54 2.56 2.37 2.37 302672 2.37 down down correct
ATOS.US Atossa Therapeutics Inc 20251212 0 0.8817 0.914 0.8202 0.825 97136 12.375 down down correct
ATRA.US Atara Biotherapeutics Inc 20251212 0 17.82 18.166 16.65 17.995 103300 17.995 up up correct
ATRC.US AtriCure Inc 20251212 0 41.36 42.44 41.08 42.38 541970 42.38 up up correct
ATRO.US Astronics Corporation 20251212 0 54.99 55.65 53.9 54.4 631700 54.4 down down correct
ATXI.US Avenue Therapeutics Inc 20251212 0 0.6503 0.6503 0.6503 0.6503 259 0.6503
ATXS.US Astria Therapeutics Inc 20251212 0 12.98 13.08 12.7 12.93 1657315 12.93 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251212 0 36.88 37.02 36.11 36.65 1344937 36.3135 down down correct
AUDC.US AudioCodes Ltd 20251212 0 9.22 9.22 9.02 9.08 58197 8.8309 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20251212 0 1.08 1.18 1.03 1.11 669605 1.11 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20251212 0 15.98 15.995 15.71 15.85 959600 15.85 down down correct
AUR.US Aurora Innovation Inc 20251212 0 4.58 4.63 4.36 4.39 10271100 4.39 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251212 0 6.5 6.69 6.465 6.54 157086 6.54 up up correct
AUROW.US Aurora Innovation Inc 20251212 0 0.326 0.339 0.306 0.318 24362 0.318 down down correct
AUTL.US Autolus Therapeutics plc 20251212 0 1.61 1.685 1.585 1.61 3448491 1.61
AUUD.US Auddia Inc 20251212 0 1.13 1.13 1.08 1.1 58300 1.1 down down correct
AUUDW.US Auddia Inc 20251212 0 0.0233 0.0287 0.022 0.0285 8684 0.0285 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251212 0 9.17 9.35 8.98 9.02 987908 9.02 down down correct
AVAV.US AeroVironment Inc 20251212 0 247.25 249.27 235.14 239 1244499 239 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251212 0 21.38 21.43 21.34 21.36 1262852 21.36 down down correct
AVGO.US Broadcom Inc 20251212 0 379.96 382 355.15 359.93 95588461 359.2426 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20251212 0 3.19 3.2265 3.14 3.15 232781 3.15 down down correct
AVNW.US Aviat Networks Inc 20251212 0 21.97 22.06 21.16 21.27 119113 21.27 down down correct
AVO.US Mission Produce Inc 20251212 0 12.66 12.7327 12.498 12.64 280225 12.64 down down correct
AVPT.US Avepoint Inc 20251212 0 13.86 13.996 13.8 13.89 2163400 13.89 up up correct
AVT.US Avnet Inc 20251212 0 50.73 50.73 49.4 49.92 895000 49.646 down down correct
AVTX.US Avalo Therapeutics Inc 20251212 0 19 19.39 18.03 18.6 374700 18.6 down down correct
AVXL.US Anavex Life Sciences Corp 20251212 0 3.67 4.16 3.66 4.02 4862000 4.02 up up correct
AWRE.US Aware Inc 20251212 0 2.22 2.22 2.11 2.11 31018 2.11 down down correct
AXGN.US AxoGen Inc 20251212 0 30.21 30.76 29.73 30.39 532700 30.39 up up correct
AXON.US Axon Enterprise Inc 20251212 0 584.13 584.13 561.63 564.28 943800 564.28 down down correct
AXSM.US Axsome Therapeutics Inc 20251212 0 148.67 148.853 144.13 148.17 554100 148.17 down down correct
AXTI.US AXT Inc 20251212 0 15.93 16.11 14.1 14.81 3824603 14.81 down down correct
AYTU.US Aytu Biopharma Inc 20251212 0 2.3 2.355 2.28 2.3 48276 2.3
AZN.US AstraZeneca PLC 20251212 0 89.4 89.96 89.28 89.83 2688650 177.7896 up up correct
BAC.US PQ 20251212 0 17.59 17.63 17.44 17.59 142116 17.3284
BAND.US Bandwidth Inc 20251212 0 15.07 15.46 15.02 15.27 340000 15.27 up up correct
BANF.US BancFirst Corporation 20251212 0 114.11 114.32 112.14 113.28 113789 112.7663 down down correct
BANR.US Banner Corporation 20251212 0 66.92 66.93 65.83 66.36 225908 65.8341 down down correct
BANX.US StoneCastle Financial Corp 20251212 0 21.85 22.2 21.85 22.2 22800 21.3517 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251212 0 3.16 3.24 3.16 3.16 9186 3.16
BATRA.US The Liberty Braves Group 20251212 0 43.74 43.905 43.2 43.62 57000 43.62 down up incorrect
BATRK.US The Liberty Braves Group 20251212 0 39.99 40.19 39.33 39.94 390500 39.94 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20251212 0 6.35 6.58 6.18 6.33 1684000 6.33 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20251212 0 7.01 7.015 6.85 6.99 79390 6.99 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20251212 0 9.11 10.22 5.89 7.41 928646 7.41 down down correct
BBIG.US Vinco Ventures Inc 20251212 0 0.0007 0.0007 0.0005 0.0007 6964 0.0007
BBIO.US BridgeBio Pharma Inc 20251212 0 73.83 75.24 72.65 75.15 1597300 75.15 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20251212 0 1.92 2.03 1.92 2.027 18800 2.027 up down incorrect
BBSI.US Barrett Business Services Inc 20251212 0 36.64 37.12 36.485 36.57 275387 36.57 down down correct
BCAB.US BioAtla Inc 20251212 0 0.7883 0.8568 0.7801 0.8244 979365 0.8244 up up correct
BCBP.US BCB Bancorp Inc 20251212 0 8.48 8.4986 8.3201 8.39 82625 8.3101 down down correct
BCDA.US BioCardia Inc 20251212 0 1.4712 1.48 1.4101 1.45 37074 1.45 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251212 0 0.56 0.59 0.56 0.56 13217 0.56
BCML.US BayCom Corp 20251212 0 30.5 32.98 30.5 32.78 39570 32.78 up up correct
BCOR.US Blucora Inc 20251212 0 28.46 28.46 27.78 27.797 400 26.9835 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251212 0 11.16 11.1721 11.1 11.15 4557 11.15 down up incorrect
BCPC.US Balchem Corporation 20251212 0 157.08 159.3 155.47 155.98 177045 155.0262 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251212 0 7.82 7.82 7.23 7.57 5223129 7.57 down down correct
BCTX.US BriaCell Therapeutics Corp 20251212 0 10.3 10.31 9.54 9.54 54181 9.54 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251212 0 0.04 0.0441 0.0377 0.0441 13000 0.0441 up up correct
BCYC.US Bicycle Therapeutics plc 20251212 0 7.44 7.55 7.3 7.45 156429 7.45 up up correct
BDSX.US Biodesix Inc 20251212 0 8 8.19 7.79 7.85 30764 7.85 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20251212 0 2.79 2.84 2.72 2.79 1125119 2.79
BEAM.US Beam Therapeutics Inc 20251212 0 27.495 27.91 26.83 27.36 1562898 27.36 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20251212 0 2.505 2.78 2.03 2.3 64445961 2.3 down down correct
BEATW.US Heartbeam Inc. Warrant 20251212 0 0.349 0.349 0.14 0.2289 151752 0.2289 down down correct
BEEM.US Beam Global 20251212 0 1.97 2 1.81 1.82 225000 1.82 down down correct
BELFA.US Bel Fuse Inc 20251212 0 149.98 152.56 146.4 151.05 19616 150.9983 up up correct
BELFB.US Bel Fuse Inc 20251212 0 176.18 176.18 168.49 173.12 219395 173.0572 down down correct
BFC.US Bank First Corporation 20251212 0 136.21 137.495 134.615 135.26 41931 134.7897 down down correct
BFIN.US BankFinancial Corporation 20251212 0 12.78 12.855 12.655 12.74 37330 12.74 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20251212 0 0.7923 0.8251 0.7923 0.8123 53389 0.8123 up down incorrect
BFST.US Business First Bancshares Inc 20251212 0 27.83 27.88 27.54 27.71 137945 27.5667 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251212 0 1.42 1.44 1.19 1.39 60987 1.39 down down correct
BHF.US Brighthouse Financial Inc 20251212 0 65.42 65.5 65.37 65.4 714042 65.4 down down correct
BHFAL.US Brighthouse Financial Inc 20251212 0 16.54 16.73 16.53 16.62 60699 16.2664 up up correct
BHFAM.US Brighthouse Financial Inc 20251212 0 11.09 11.09 10.98 11.07 83500 11.07 down down correct
BHFAN.US Brighthouse Financial Inc 20251212 0 12.49 12.69 12.48 12.5 99400 12.5 up up correct
BHFAO.US Brighthouse Financial Inc 20251212 0 15.64 15.7 15.5 15.68 66100 15.68 up up correct
BHFAP.US Brighthouse Financial Inc 20251212 0 15.2 15.29 15.14 15.19 87300 15.19 down down correct
BIDU.US Baidu Inc 20251212 0 129.01 129.14 124.63 125.01 3146800 125.01 down down correct
BIIB.US Biogen Inc 20251212 0 173.49 175.08 171.27 174.1 1781500 174.1 up up correct
BILI.US Bilibili Inc 20251212 0 25.025 25.11 24.405 24.6 3112506 24.6 down down correct
BIOX.US Bioceres Crop Solutions Corp 20251212 0 1.61 1.65 1.57 1.57 309938 1.57 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251212 0 4.58 4.76 4.52 4.56 177546 4.56 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251212 0 2.92 3 2.7 2.74 37730400 2.74 down down correct
BIVI.US BioVie Inc 20251212 0 1.55 1.56 1.4 1.45 71230 1.45 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251212 0 1.06 1.1 1.035 1.05 19425 4.2 down down correct
BJRI.US BJ's Restaurants Inc 20251212 0 39.76 40.75 39.76 40 550410 40 up down incorrect
BKNG.US Booking Holdings Inc 20251212 0 5308.9199 5358.0298 5287.0898 5301.6401 201800 5289.5734 down down correct
BKR.US Baker Hughes Company 20251212 0 47.61 47.8 46.48 46.86 5512900 46.6839 down down correct
BKSC.US Bank of South Carolina Corporation 20251212 0 15.9235 15.9235 15.9 15.9 709 15.6707 down down correct
BKYI.US BIO 20251212 0 0.71 0.7259 0.67 0.695 218362 0.695 down down correct
BL.US BlackLine Inc 20251212 0 58.92 59.31 57.95 58.67 618942 58.67 down down correct
BLBD.US Blue Bird Corporation 20251212 0 51.68 52.3 50.07 50.36 471687 50.36 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251212 0 9.21 10 9 9.175 98800 9.175 down down correct
BLDP.US Ballard Power Systems Inc 20251212 0 2.9 2.97 2.69 2.72 3789591 2.72 down down correct
BLFS.US BioLife Solutions Inc 20251212 0 24.88 25.045 24.33 24.39 268823 24.39 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251212 0 12.61 12.66 12.495 12.55 169347 12.55 down down correct
BLIN.US Bridgeline Digital Inc 20251212 0 1.07 1.07 1 1.01 72008 1.01 down up incorrect
BLKB.US Blackbaud Inc 20251212 0 62.63 63.59 61.5001 62.9 293710 62.9 up up correct
BLMN.US Bloomin' Brands Inc 20251212 0 7.15 7.235 6.98 7.09 1524519 7.09 down down correct
BLNK.US Blink Charging Co 20251212 0 0.8751 0.88 0.773 0.7789 17417330 0.7789 down up incorrect
BLRX.US BioLineRx Ltd 20251212 0 3.19 3.31 3.14 3.31 10900 3.31 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251212 0 4.89 4.915 4.76 4.8 510984 4.8 down down correct
BMBL.US Bumble Inc 20251212 0 3.7 3.7 3.39 3.39 3715646 3.39 down up incorrect
BMEA.US Biomea Fusion Inc 20251212 0 1.53 1.54 1.41 1.41 1205466 1.41 down down correct
BMRA.US Biomerica Inc 20251212 0 2.53 2.61 2.5001 2.58 15095 2.58 up up correct
BMRC.US Bank of Marin Bancorp 20251212 0 27.67 27.91 27.26 27.91 92183 27.657 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251212 0 53.05 53.33 52.575 53.31 1650739 53.31 up up correct
BNGO.US Bionano Genomics Inc 20251212 0 1.68 1.69 1.62 1.62 120300 1.62 down down correct
BNR.US Burning Rock Biotech Limited 20251212 0 16.92 17.35 15.71 15.75 91286 15.75 down down correct
BNTC.US Benitec Biopharma Inc 20251212 0 13.03 13.03 11.915 11.98 234306 11.98 down up incorrect
BNTX.US BioNTech SE 20251212 0 96.18 96.75 94.34 94.81 849000 94.81 down down correct
BOKF.US BOK Financial Corporation 20251212 0 119.47 119.71 116.24 119.09 276779 118.5276 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251212 0 5.85 6.15 5.4 5.44 74274 5.44 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251212 0 1.76 1.83 1.65 1.812 17138 1.812 up up correct
BOOM.US DMC Global Inc 20251212 0 6.84 6.84 6.58 6.65 162555 6.65 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251212 0 4.49 4.51 4.17 4.25 117000 4.25 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251212 0 18.3 18.4 18 18 2784 17.9132 down up incorrect
BOXL.US Boxlight Corporation 20251212 0 0.8532 0.8941 0.8329 0.8329 10201 4.9974 down up incorrect
BPOP.US Popular Inc 20251212 0 121.45 121.46 119.195 121.07 578579 121.07 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251212 0 25.14 25.14 25.02 25.135 2862 24.756 down up incorrect
BPRN.US The Bank of Princeton 20251212 0 35.7135 36.67 35.7135 36.26 10986 35.9246 up up correct
BPTH.US Bio 20251212 0 0.08 0.1 0.08 0.08 2300 0.08
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251212 0 15.5 15.71 15.35 15.42 21700 15.0501 down down correct
BPYPN.US Brookfield Property Partners L.P 20251212 0 13.44 13.52 13.435 13.44 4000 13.1002
BPYPO.US Brookfield Property Partners L.P 20251212 0 14.502 14.6 14.49 14.5 26000 14.1253 down down correct
BPYPP.US Brookfield Property Partners L.P 20251212 0 14.7 14.83 14.64 14.81 6900 14.4493 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251212 0 2.19 2.26 2.19 2.255 21344 2.255 up up correct
BRID.US Bridgford Foods Corporation 20251212 0 8.09 8.09 8.09 8.09 200 8.09
BRKR.US Bruker Corporation 20251212 0 46.37 47.8999 45 45.13 1712339 45.13 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251212 0 1.95 2.02 1.89 1.89 43475 1.89 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251212 0 1.11 1.15 1.1 1.11 11760 1.11
BRY.US Berry Corporation 20251212 0 3.39 3.5 3.39 3.46 543001 3.46 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251212 0 34.54 34.7 33.01 33.14 3796100 33.14 down down correct
BSBK.US Bogota Financial Corp 20251212 0 8.158 8.25 8.158 8.1966 8859 8.1966 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251212 0 17.14 17.14 16.705 16.96 19429 16.7506 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251212 0 0.005 0.005 0.004 0.004 419000 0.004 down down correct
BSRR.US Sierra Bancorp 20251212 0 34.01 34.495 33.835 34.08 39860 33.8461 up up correct
BSVN.US Bank7 Corp 20251212 0 44.1 44.5 43.61 44.09 8687 43.8183 down down correct
BSY.US Bentley Systems Incorporated 20251212 0 41.11 41.37 40.57 40.58 1819200 40.58 down down correct
BTAI.US BioXcel Therapeutics Inc 20251212 0 2.14 2.1731 1.98 2.01 451347 2.01 down down correct
BTBD.US BT Brands Inc. Common Stock 20251212 0 1.5443 1.56 1.5231 1.535 7257 1.535 down down correct
BTBDW.US BT Brands Inc. Warrant 20251212 0 0.1091 0.1677 0.0854 0.1677 4000 0.1677 up up correct
BTBT.US Bit Digital Inc 20251212 0 2.43 2.48 2.24 2.25 24461400 2.25 down down correct
BTCS.US BTCS Inc. Common Stock 20251212 0 3.48 3.63 3.23 3.23 1199988 3.23 down down correct
BTCY.US Biotricity Inc. Common Stock 20251212 0 0.3625 0.37 0.3221 0.34 49766 0.34 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251212 0 6.76 6.785 6.58 6.62 820700 6.4641 down down correct
BUSE.US First Busey Corporation 20251212 0 25.19 25.38 25.05 25.17 387267 24.9155 down up incorrect
BVS.US Bioventus Inc 20251212 0 7.44 7.7 7.42 7.55 215574 7.55 up down incorrect
BWAY.US BrainsWay Ltd 20251212 0 17.52 17.52 16.85 16.965 80000 8.4825 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251212 0 18.77 18.87 18.56 18.76 112921 18.76 down down correct
BWEN.US Broadwind Inc 20251212 0 3.49 3.5565 3.24 3.26 246439 3.26 down down correct
BWFG.US Bankwell Financial Group Inc 20251212 0 48.97 49.52 48.675 48.86 74990 48.6642 down down correct
BWMN.US Bowman Consulting Group Ltd 20251212 0 36.48 37.05 35.71 36.21 149457 36.21 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251212 0 14.07 14.337 13.85 14.09 18500 14.09 up up correct
BYFC.US Broadway Financial Corporation 20251212 0 6.32 6.58 6.2 6.2 4878 6.2 down up incorrect
BYND.US Beyond Meat Inc 20251212 0 1.17 1.21 1.09 1.09 41276781 1.09 down up incorrect
BYRN.US Byrna Technologies Inc 20251212 0 19.11 19.345 18.61 18.72 288104 18.72 down up incorrect
BYSI.US BeyondSpring Inc 20251212 0 2.31 2.44 1.97 2.11 12352350 2.11 down down correct
BZ.US Kanzhun Ltd ADR 20251212 0 20.4 20.48 19.82 19.96 6022777 19.96 down down correct
BZUN.US Baozun Inc 20251212 0 2.8 2.8666 2.7501 2.76 131204 2.76 down down correct
CAAS.US China Automotive Systems Inc 20251212 0 4.215 4.45 4.18 4.28 27106 4.28 up up correct
CABA.US Cabaletta Bio Inc 20251212 0 2.37 2.415 2.35 2.36 1282958 2.36 down down correct
CAC.US Camden National Corporation 20251212 0 44.99 45.45 44.485 45.21 74275 44.7874 up up correct
CACC.US Credit Acceptance Corporation 20251212 0 478.19 478.19 467.19 472.21 72303 472.21 down down correct
CADCX.US CADCX 20251212 0 24.75 24.75 24.75 24.75 0 24.4411
CADE.US PA 20251212 0 21.87 21.8801 21.7 21.7682 4798 21.4182 down up incorrect
CADEX.US CADEX 20251212 0 24.87 24.87 24.87 24.87 0 24.3671
CADFX.US CION Ares Diversified Credit Fund W 20251212 0 25.14 25.14 25.14 25.14 0 24.7971
CADL.US Candel Therapeutics Inc. Common Stock 20251212 0 6.474 6.55 6.16 6.35 1414832 6.35 down down correct
CADSX.US CADSX 20251212 0 24.99 24.99 24.99 24.99 0 24.663
CADUX.US CADUX 20251212 0 25.11 25.11 25.11 25.11 0 24.7471
CADWX.US CADWX 20251212 0 24.95 24.95 24.95 24.95 0 24.609
CAKE.US The Cheesecake Factory Incorporated 20251212 0 49.08 50.62 49.05 49.86 1287900 49.6246 up up correct
CALA.US Calithera Biosciences Inc 20251212 0 0.0005 0.0005 0.0001 0.0003 3217 0.0003 down down correct
CALM.US Cal 20251212 0 87.98 88.25 86.62 86.89 870159 86.1417 down down correct
CAMP.US CalAmp Corp 20251212 0 5.89 6.603 5.51 6.49 242600 6.49 up up correct
CAMT.US Camtek Ltd 20251212 0 116.37 118.03 110.0801 111.95 439515 111.95 down down correct
CAN.US Canaan Inc 20251212 0 0.9 0.93 0.832 0.841 28746300 0.841 down down correct
CAPR.US Capricor Therapeutics Inc 20251212 0 26.55 27.12 25.59 26.02 1785581 26.02 down down correct
CAR.US Avis Budget Group Inc 20251212 0 135.01 136.63 130.35 131.03 868000 131.03 down down correct
CARE.US Carter Bankshares Inc 20251212 0 20.07 20.09 19.86 19.98 68590 19.98 down down correct
CARG.US CarGurus Inc 20251212 0 37.76 38.583 37.45 38.5 1158729 38.5 up up correct
CARV.US Carver Bancorp Inc 20251212 0 1.25 1.3 1.18 1.2 51351 1.2 down down correct
CASH.US Meta Financial Group Inc 20251212 0 75.05 75.3 74.07 74.43 209195 74.43 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20251212 0 0.935 0.9387 0.8501 0.863 18172 0.863 down down correct
CASS.US Cass Information Systems Inc 20251212 0 43.87 44.81 43.7275 44.7 100753 44.3818 up up correct
CASY.US Casey's General Stores Inc 20251212 0 543.02 546.99 533.5001 540.07 240623 539.5664 down up incorrect
CATY.US Cathay General Bancorp 20251212 0 50.23 50.86 49.57 50.02 506400 49.6585 down down correct
CBAN.US Colony Bankcorp Inc 20251212 0 18.36 18.49 18.19 18.35 81682 18.2439 down down correct
CBAT.US CBAK Energy Technology Inc 20251212 0 0.89 0.9299 0.89 0.8915 112777 0.8915 up up correct
CBFV.US CB Financial Services Inc 20251212 0 35.52 35.82 35.52 35.81 5981 35.5405 up up correct
CBIO.US Catalyst Biosciences Inc 20251212 0 15.42 15.575 14 14.09 103980 14.09 down down correct
CBNK.US Capital Bancorp Inc 20251212 0 29.59 29.95 28.86 29.58 47669 29.4718 down up incorrect
CBOE.US Cboe Global Markets Inc 20251212 0 253.99 254.52 251.93 253.02 776400 252.3968 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251212 0 28.25 28.85 27.26 27.33 1788227 27.1438 down up incorrect
CBSH.US Commerce Bancshares Inc 20251212 0 53.71 53.88 53.32 53.74 1073000 53.4531 up up correct
CCAP.US Crescent Capital BDC Inc 20251212 0 14.95 15.175 14.95 14.96 133700 14.5285 up up correct
CCB.US Coastal Financial Corporation 20251212 0 117.05 117.32 113.78 114.09 103282 114.09 down down correct
CCBG.US Capital City Bank Group Inc 20251212 0 44.5 45 43.8425 44.92 106035 44.92 up up correct
CCCC.US C4 Therapeutics Inc 20251212 0 2.55 2.57 2.46 2.47 1287300 2.47 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251212 0 21.52 21.624 21.24 21.28 90600 20.9066 down down correct
CCEL.US Cryo 20251212 0 3.91 4.04 3.87 3.87 1400 3.87 down up incorrect
CCEP.US Coca 20251212 0 89.29 91.11 89.17 90.8 1052123 90.8 up up correct
CCLFX.US CCLFX 20251212 0 10.67 10.67 10.67 10.67 0 10.3888
CCNE.US CNB Financial Corporation 20251212 0 27.95 28 27.53 27.88 164901 27.7008 down down correct
CCNEP.US CNB Financial Corporation 20251212 0 24.53 24.6 24.53 24.53 10200 24.0985
CCOI.US Cogent Communications Holdings Inc 20251212 0 24.28 24.33 23.06 23.27 931700 23.2496 down down correct
CCRN.US Cross Country Healthcare Inc 20251212 0 8.66 8.75 8.4 8.49 943897 8.49 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251212 0 23.68 23.99 23.47 23.96 125248 23.96 up up correct
CD.US Chindata Group Holdings Limited 20251212 0 7.53 7.94 7.017 7.19 201300 7.19 down down correct
CDLX.US Cardlytics Inc 20251212 0 1.16 1.18 1.075 1.08 564010 1.08 down up incorrect
CDNA.US CareDx Inc 20251212 0 19.91 20.63 19.78 20.56 1233395 20.56 up up correct
CDNS.US Cadence Design Systems Inc 20251212 0 334.63 335.24 322.65 323.22 1443500 323.22 down down correct
CDTX.US Cidara Therapeutics Inc 20251212 0 220.29 220.78 220.15 220.65 626129 220.65 up up correct
CDW.US CDW Corporation 20251212 0 150.09 150.61 144.52 144.93 1522100 144.2026 down down correct
CDXS.US Codexis Inc 20251212 0 1.72 1.755 1.66 1.67 800158 1.67 down down correct
CDZI.US Cadiz Inc 20251212 0 5.85 5.9 5.66 5.67 388013 5.67 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251212 0 19.6 19.6 19.5 19.6 10400 19.0494
CEDAX.US CEDAX 20251212 0 22.03 22.03 22.03 22.03 0 21.2252
CEDTX.US CEDTX 20251212 0 21.87 21.87 21.87 21.87 0 21.0947
CELC.US Celcuity Inc 20251212 0 102.895 112.64 102.38 105.25 1282455 105.25 up up correct
CELH.US Celsius Holdings Inc 20251212 0 44.21 44.71 43.24 43.84 3775500 43.84 down down correct
CELU.US Celularity Inc 20251212 0 1.7 1.725 1.58 1.6 95353 1.6 down down correct
CELUW.US Celularity Inc 20251212 0 0.0212 0.0212 0.0212 0.0212 100 0.0212
CENQW.US CENAQ Energy Corp. Warrant 20251212 0 0.0831 0.0831 0.0824 0.0831 11121 0.0831
CENT.US Central Garden & Pet Company 20251212 0 33.81 33.98 33.2 33.58 78848 33.58 down down correct
CENTA.US Central Garden & Pet Company 20251212 0 30.65 30.87 30.035 30.44 273912 30.44 down down correct
CENX.US Century Aluminum Company 20251212 0 32.67 33.06 31.3 31.56 1605980 31.56 down down correct
CERS.US Cerus Corporation 20251212 0 2.16 2.25 2.11 2.18 2882555 2.18 up up correct
CERT.US Certara Inc 20251212 0 8.79 8.91 8.54 8.58 2104431 8.58 down down correct
CETX.US Cemtrex Inc 20251212 0 3.59 3.599 2.95 2.96 2672200 2.96 down down correct
CETXP.US Cemtrex Inc 20251212 0 0.3099 0.3099 0.3099 0.3099 3535 0.3099
CEVA.US CEVA Inc 20251212 0 23.2 23.23 21.722 21.83 555168 21.83 down down correct
CFBK.US CF Bankshares Inc 20251212 0 23.9 23.9 23.76 23.8 44200 23.7207 down down correct
CFFI.US C&F Financial Corporation 20251212 0 73.71 74.8737 73.44 73.44 7335 72.98 down down correct
CFFN.US Capitol Federal Financial Inc 20251212 0 7.06 7.06 6.935 7 809926 6.8812 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251212 0 30.1 30.13 30.02 30.05 12145100 30.05 down down correct
CG.US The Carlyle Group Inc 20251212 0 60.07 60.25 57.41 58.35 1994621 57.9749 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251212 0 17.56 17.68 17.45 17.55 32200 17.2617 down down correct
CGBD.US TCG BDC Inc 20251212 0 13.08 13.22 12.965 13.02 437041 12.6102 down down correct
CGC.US Canopy Growth Corporation 20251212 0 1.385 1.79 1.33 1.74 165583300 1.74 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251212 0 22.68 22.68 22.68 22.68 0 22.285
CGEM.US Cullinan Oncology Inc 20251212 0 12.38 12.94 11.8997 11.92 955513 11.92 down up incorrect
CGEN.US Compugen Ltd 20251212 0 1.6 1.6 1.495 1.53 538650 1.53 down down correct
CGNT.US Cognyte Software Ltd 20251212 0 9.88 9.95 9.78 9.86 178441 9.86 down down correct
CGNX.US Cognex Corporation 20251212 0 36.96 37.22 35.34 35.65 2317700 35.5972 down up incorrect
CGO.US Calamos Global Total Return Fund 20251212 0 11.41 11.41 11.24 11.37 17200 11.219 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251212 0 1.63 1.76 1.61 1.69 1039185 1.69 up up correct
CHCI.US Comstock Holding Companies Inc 20251212 0 13.31 13.75 12.8 12.85 21851 12.85 down down correct
CHCO.US City Holding Company 20251212 0 125.82 125.95 124.145 124.98 85237 124.0955 down down correct
CHDN.US Churchill Downs Incorporated 20251212 0 116.89 118.14 116.15 116.76 999747 116.76 down down correct
CHEF.US The Chefs' Warehouse Inc 20251212 0 62.57 63.38 61.31 62.47 367416 62.47 down down correct
CHEK.US Check 20251212 0 1.79 1.855 1.72 1.72 61441 1.72 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251212 0 10.76 10.82 10.66 10.73 148700 10.5473 down down correct
CHKP.US Check Point Software Technologies Ltd 20251212 0 199.39 199.9 191.29 192.12 1102308 192.12 down down correct
CHMG.US Chemung Financial Corporation 20251212 0 57.92 58.9639 57.51 57.6 11335 57.2768 down down correct
CHNR.US China Natural Resources Inc 20251212 0 4.06 4.2 4.01 4.1 3457 4.1 up up correct
CHRS.US Coherus BioSciences Inc 20251212 0 1.43 1.4474 1.34 1.35 872122 1.35 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251212 0 160.19 161.58 156.4 157.09 1298600 156.5545 down down correct
CHSCL.US CHS Inc 20251212 0 25.76 25.78 25.73 25.75 22191 25.2817 down down correct
CHSCM.US CHS Inc 20251212 0 25.03 25.15 25.02 25.02 15714 24.5981 down down correct
CHSCN.US CHS Inc 20251212 0 25.19 25.37 25.15 25.2618 29828 24.8185 up up correct
CHSCO.US CHS Inc 20251212 0 26.39 26.5299 26.39 26.47 9487 25.9784 up up correct
CHSCP.US CHS Inc 20251212 0 28.39 28.42 28.1901 28.4 17666 27.8986 up up correct
CHTR.US Charter Communications Inc 20251212 0 212.47 214.63 206.11 206.6 1687600 206.6 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251212 0 7.38 7.4 7.29 7.32 128500 7.2264 down down correct
CHY.US Calamos Convertible and High Income Fund 20251212 0 11.48 11.51 11.35 11.37 99400 11.1785 down down correct
CIFR.US Cipher Mining Inc 20251212 0 18.45 19.24 16.99 17.05 31326192 17.05 down down correct
CIFRW.US Cipher Mining Inc 20251212 0 5.06 5.13 4.56 4.56 126028 4.5489 down down correct
CIGI.US Colliers International Group Inc 20251212 0 145.75 145.885 142.99 145.53 109790 145.3842 down down correct
CINF.US Cincinnati Financial Corporation 20251212 0 166.37 167.35 164.74 165.86 482700 164.9974 down up incorrect
CIVB.US Civista Bancshares Inc 20251212 0 24.25 24.38 24.04 24.12 156192 23.9454 down down correct
CIZN.US Citizens Holding Company 20251212 0 7.9 7.93 7.9 7.9 9800 7.9
CLAR.US Clarus Corporation 20251212 0 3.52 3.54 3.37 3.38 210866 3.38 down down correct
CLBK.US Columbia Financial Inc 20251212 0 17.18 17.29 17.09 17.12 97257 17.12 down down correct
CLBT.US Cellebrite DI 20251212 0 19.06 19.165 18.72 18.82 1886900 18.82 down down correct
CLDX.US Celldex Therapeutics Inc 20251212 0 28.02 28.14 27.29 27.51 658700 27.51 down down correct
CLFD.US Clearfield Inc 20251212 0 30.69 30.69 29.53 29.64 107663 29.64 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251212 0 1.85 1.86 1.76 1.81 24136 1.81 down up incorrect
CLIR.US ClearSign Technologies Corporation 20251212 0 0.7 0.7447 0.65 0.6551 314527 0.6551 down up incorrect
CLLS.US Cellectis S.A 20251212 0 5.05 5.05 4.59 4.68 168439 4.68 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20251212 0 20.21 20.67 20.08 20.46 679997 20.46 up down incorrect
CLNE.US Clean Energy Fuels Corp 20251212 0 2.33 2.36 2.26 2.26 970672 2.26 down up incorrect
CLNN.US Clene Inc 20251212 0 6.87 7.0111 6.66 6.77 94213 6.77 down down correct
CLOV.US Clover Health Investments Corp 20251212 0 2.75 2.775 2.7 2.7 3474398 2.7 down down correct
CLPS.US CLPS Incorporation 20251212 0 0.8718 0.9528 0.86 0.9095 59931 0.9095 up up correct
CLPT.US ClearPoint Neuro Inc 20251212 0 13.12 13.55 12.67 12.71 607001 12.71 down down correct
CLRB.US Cellectar Biosciences Inc 20251212 0 3.7 3.85 3.6 3.62 50421 3.62 down down correct
CLRO.US ClearOne Inc 20251212 0 5.19 5.57 5.1 5.2999 21169 5.2999 up up correct
CLSK.US CleanSpark Inc 20251212 0 14.69 15.485 13.99 14.03 37911200 14.03 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251212 0 15.268 15.268 15.268 15.268 494 15.268
CLVR.US Clever Leaves Holdings Inc 20251212 0 0.0003 0.0003 0.0003 0.0003 1161 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251212 0 1.23 1.23 1.2 1.23 5531 1.23
CMBM.US Cambium Networks Corporation 20251212 0 1.93 1.94 1.75 1.75 560450 1.75 down down correct
CMCO.US Columbus McKinnon Corporation 20251212 0 18 18.15 17.7 17.87 178903 17.811 down down correct
CMCSA.US Comcast Corporation 20251212 0 27.539 27.8388 27.1691 27.2191 28912080 25.2143 down down correct
CMCT.US CIM Commercial Trust Corporation 20251212 0 4.28 4.54 4.11 4.28 223400 4.28
CME.US CME Group Inc 20251212 0 272 273.77 271.2 273.55 1444193 273.55 up down incorrect
CMLS.US Cumulus Media Inc 20251212 0 0.1141 0.1141 0.0829 0.1095 82765 0.1095 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20251212 0 2.41 2.445 2.21 2.22 55300 2.22 down down correct
CMPR.US Cimpress plc 20251212 0 73.9 75.77 73.63 74.62 153194 74.62 up up correct
CMPS.US COMPASS Pathways plc 20251212 0 7.01 7.13 6.69 6.74 1854605 6.74 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251212 0 5.38 5.43 5.15 5.16 1181778 5.16 down down correct
CMTL.US Comtech Telecommunications Corp 20251212 0 3.27 3.385 3 3.06 365787 3.06 down down correct
CNDT.US Conduent Incorporated 20251212 0 2.11 2.125 1.99 2 920557 2 down down correct
CNET.US ZW Data Action Technologies Inc 20251212 0 1.51 1.51 1.37 1.42 55200 1.42 down down correct
CNEY.US CN Energy Group. Inc 20251212 0 0.778 0.8004 0.6357 0.6463 204654 0.6463 down down correct
CNOB.US ConnectOne Bancorp Inc 20251212 0 27.66 27.73 27.15 27.65 352400 27.4691 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251212 0 24.23 24.24 24.1 24.23 6900 23.9097
CNRLX.US CNRLX 20251212 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251212 0 5.96 5.96 5.96 5.96 0 5.323
CNSP.US CNS Pharmaceuticals Inc 20251212 0 7.89 8 7.78 7.79 13100 7.79 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251212 0 27.09 27.67 25.59 26.51 2412400 26.51 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20251212 0 2.42 2.56 2.4 2.5 114722 2.5 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251212 0 1.04 1.06 1.02 1.04 546635 1.04
CNTY.US Century Casinos Inc 20251212 0 1.35 1.47 1.31 1.31 190820 1.31 down down correct
CNXC.US Concentrix Corporation 20251212 0 39.72 40.02 39.23 39.57 646400 39.2011 down down correct
CNXN.US PC Connection Inc 20251212 0 61.12 61.4 60.1 60.28 96700 60.0911 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251212 0 54.33 54.84 53.91 54.56 408100 54.56 up up correct
COCP.US Cocrystal Pharma Inc 20251212 0 1.07 1.078 1.04 1.05 51943 1.05 down down correct
CODA.US Coda Octopus Group Inc 20251212 0 8.97 9.15 8.8619 9.09 26421 9.09 up up correct
CODX.US Co 20251212 0 0.35 0.3598 0.3309 0.3414 40177 10.242 down down correct
COF.US PN 20251212 0 16.48 16.54 16.38 16.45 44082 16.191 down down correct
COFS.US ChoiceOne Financial Services Inc 20251212 0 32.2 32.21 31.72 31.9 128967 31.61 down down correct
COGT.US Cogent Biosciences Inc 20251212 0 39.66 42.24 39.26 42.11 2834217 42.11 up up correct
COHR.US Coherent Inc 20251212 0 195 196.04 176.63 178.34 7353000 178.34 down down correct
COHU.US Cohu Inc 20251212 0 24.63 24.685 23.67 23.88 487968 23.88 down down correct
COIN.US Coinbase Global Inc 20251212 0 271.66 278.2 263.16 267.46 8180316 267.46 down down correct
COKE.US Coca 20251212 0 161.91 166.363 161.55 165.78 489825 165.5035 up up correct
COLB.US Columbia Banking System Inc 20251212 0 29.33 29.46 29.05 29.24 2209300 28.8862 down down correct
COLL.US Collegium Pharmaceutical Inc 20251212 0 48.525 48.965 47.855 48.63 369386 48.63 up up correct
COLM.US Columbia Sportswear Company 20251212 0 57.775 58.47 56.82 57.18 470126 57.18 down down correct
COMM.US CommScope Holding Company Inc 20251212 0 20.5 20.53 19.16 19.44 3466233 19.44 down down correct
COMS.US COMSovereign Holding Corp 20251212 0 0.0021 0.01 0.0015 0.0015 10971 0.0015 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251212 0 26.66 26.9 25.086 25.273 6400 25.186 down down correct
CORT.US Corcept Therapeutics Incorporated 20251212 0 87.23 88.73 86.13 87.99 1029149 87.99 up up correct
COST.US Costco Wholesale Corporation 20251212 0 883.3 888.62 867.12 884.47 4808900 883.2633 up up correct
CPHC.US Canterbury Park Holding Corporation 20251212 0 15.2389 15.2389 15.2389 15.2389 413 15.1684
CPIX.US Cumberland Pharmaceuticals Inc 20251212 0 2.51 2.66 2.4192 2.53 102609 2.53 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251212 0 0.456 0.48 0.442 0.442 83700 0.442 down down correct
CPRDX.US CPRDX 20251212 0 11.4 11.4 11.4 11.4 0 11.2053
CPREX.US CPREX 20251212 0 11.41 11.41 11.41 11.41 0 11.2102
CPRSX.US CPRSX 20251212 0 11.39 11.39 11.39 11.39 0 11.2141
CPRT.US Copart Inc 20251212 0 38.9 39 38.57 38.67 7116700 38.67 down down correct
CPRTX.US CPRTX 20251212 0 11.39 11.39 11.39 11.39 0 11.213
CPRX.US Catalyst Pharmaceuticals Inc 20251212 0 23.06 23.84 22.665 23.62 2039113 23.62 up up correct
CPSH.US CPS Technologies Corporation 20251212 0 3.62 3.62 3.38 3.4 79436 3.4 down down correct
CPSS.US Consumer Portfolio Services Inc 20251212 0 9.34 9.48 9.195 9.2 24272 9.2 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251212 0 14.7 14.7 14.53 14.61 207900 14.3368 down down correct
CRAI.US CRA International Inc 20251212 0 200.88 205.43 199.25 200.17 118620 200.17 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251212 0 9.55 10.16 9.5 9.7 497717 9.7 up up correct
CRBU.US Caribou Biosciences Inc 20251212 0 1.86 1.875 1.79 1.79 1136142 1.79 down down correct
CRCT.US Cricut Inc 20251212 0 5.25 5.26 5.16 5.2 480017 5.0952 down down correct
CRDF.US Cardiff Oncology Inc 20251212 0 2.49 2.5 2.37 2.39 754000 2.39 down down correct
CRDFX.US CRDFX 20251212 0 22.68 22.68 22.68 22.68 0 22.062
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251212 0 22.68 22.68 22.68 22.68 0 22.229
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251212 0 1.11 1.11 1.06 1.08 352099 1.08 down up incorrect
CRDLX.US CRDLX 20251212 0 22.67 22.67 22.67 22.67 0 22.248
CRDTX.US Griffin Inst Access Credit Fund CL A 20251212 0 22.68 22.68 22.68 22.68 0 22.243
CREDX.US CREDX 20251212 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251212 0 1.19 1.22 1.15 1.16 45535 1.16 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251212 0 11.56 11.94 11.5 11.83 325100 11.83 up up correct
CREX.US Creative Realities Inc 20251212 0 2.85 2.9281 2.83 2.83 8584 2.83 down down correct
CRIS.US Curis Inc 20251212 0 1.27 1.32 1.15 1.16 137545 1.16 down down correct
CRKN.US Crown ElectroKinetics Corp 20251212 0 0.101 0.101 0.101 0.101 3500 0.101
CRMD.US CorMedix Inc 20251212 0 11.91 11.91 11.49 11.49 3554836 11.49 down up incorrect
CRMT.US America's Car 20251212 0 25.51 25.77 24.105 24.2 142318 24.2 down down correct
CRNC.US Cerence Inc 20251212 0 12.005 12.17 11.35 11.505 761000 11.505 down down correct
CRNT.US Ceragon Networks Ltd 20251212 0 2.09 2.0914 2.01 2.06 631865 2.06 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20251212 0 49 50.98 48.58 50.49 1113602 50.49 up down incorrect
CRON.US Cronos Group Inc 20251212 0 3.12 3.29 2.84 3.27 17555740 3.27 up down incorrect
CROX.US Crocs Inc 20251212 0 89.84 91.47 89.53 89.91 1511795 89.91 up up correct
CRSP.US CRISPR Therapeutics AG 20251212 0 57.95 58.5 55.52 56.68 1402459 56.68 down down correct
CRSR.US Corsair Gaming Inc 20251212 0 6.52 6.5315 6.2 6.2 834174 6.2 down down correct
CRTD.US Creatd Inc 20251212 0 0.65 0.65 0.585 0.647 685 12.94 down down correct
CRTO.US Criteo S.A 20251212 0 20.94 21.14 20.29 20.39 304352 20.39 down down correct
CRUS.US Cirrus Logic Inc 20251212 0 126.02 126.97 122.41 122.52 441985 122.52 down down correct
CRVL.US CorVel Corporation 20251212 0 70.94 71.3 69.41 69.93 184103 69.93 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251212 0 8.37 8.56 8.26 8.37 2296181 8.37
CRWD.US CrowdStrike Holdings Inc 20251212 0 516.41 517.436 498.76 504.78 2677700 504.78 down up incorrect
CRWS.US Crown Crafts Inc 20251212 0 2.73 2.8244 2.5901 2.62 130711 2.62 down up incorrect
CSBR.US Champions Oncology Inc 20251212 0 6.22 6.9999 6.22 6.72 12784 6.72 up up correct
CSCO.US Cisco Systems Inc 20251212 0 79.46 79.56 77.72 77.8 16672300 77.3859 down down correct
CSGP.US CoStar Group Inc 20251212 0 67.92 68.51 67.735 68.23 3147285 68.23 up up correct
CSGS.US CSG Systems International Inc 20251212 0 77.09 77.19 76.635 77.11 239225 76.7896 up up correct
CSIQ.US Canadian Solar Inc 20251212 0 25.66 25.89 22.6 22.65 2970816 22.65 down down correct
CSPI.US CSP Inc 20251212 0 14.8 14.84 13.8 14.39 32700 14.3082 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251212 0 19.19 19.234 18.93 19.03 262107 18.7874 down down correct
CSTE.US Caesarstone Ltd 20251212 0 1.65 1.74 1.56 1.57 114237 1.57 down down correct
CSTL.US Castle Biosciences Inc 20251212 0 38.93 39.19 38.0575 38.63 455457 38.63 down down correct
CSWC.US Capital Southwest Corporation 20251212 0 22.25 22.435 22.16 22.27 544105 21.6519 up up correct
CSX.US CSX Corporation 20251212 0 37.38 37.39 37.04 37.39 9394700 37.2673 up up correct
CTAS.US Cintas Corporation 20251212 0 188.91 189.29 186.31 187.53 2842400 187.0997 down down correct
CTBI.US Community Trust Bancorp Inc 20251212 0 60.56 60.56 59.85 60.12 83813 59.59 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251212 0 5 5.065 4.83 4.86 1248406 4.86 down up incorrect
CTLP.US Cantaloupe Inc 20251212 0 10.62 10.63 10.6 10.61 335594 10.61 down down correct
CTMX.US CytomX Therapeutics Inc 20251212 0 4.06 4.21 3.9807 4.19 1716911 4.19 up up correct
CTRE.US CareTrust REIT Inc 20251212 0 35.9 36.3 35.9 36.29 2075037 35.9608 up up correct
CTRM.US Castor Maritime Inc 20251212 0 2.29 2.3643 2.21 2.21 39701 2.21 down up incorrect
CTRN.US Citi Trends Inc 20251212 0 44.41 45.9999 43.87 44.5 123193 44.5 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251212 0 83.96 84.03 83.09 83.94 4405398 83.515 down down correct
CTSO.US Cytosorbents Corporation 20251212 0 0.72 0.72 0.6301 0.6836 159528 0.6836 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251212 0 1.15 1.1957 1.11 1.12 194922 1.12 down down correct
CUE.US Cue Biopharma Inc 20251212 0 0.4858 0.5069 0.4662 0.4871 395994 0.4871 up down incorrect
CUEN.US Cuentas Inc 20251212 0 0.05 0.05 0.05 0.05 0 0.05
CULL.US Cullman Bancorp Inc. Common Stock 20251212 0 12.1 12.25 12.1 12.25 1151 12.1367 up up correct
CURI.US CuriosityStream Inc 20251212 0 4.82 4.87 4.555 4.62 923200 4.5103 down down correct
CVAC.US CureVac N.V 20251212 0 5.12 5.16 5.05 5.05 644428 5.05 down down correct
CVBF.US CVB Financial Corp 20251212 0 20.33 20.4 19.87 19.92 713294 19.7165 down down correct
CVCO.US Cavco Industries Inc 20251212 0 601.48 614.1089 585 597.03 108986 597.03 down down correct
CVGI.US Commercial Vehicle Group Inc 20251212 0 1.61 1.61 1.52 1.59 83570 1.59 down down correct
CVGW.US Calavo Growers Inc 20251212 0 21.25 21.675 21.17 21.44 302981 21.2467 up up correct
CVLG.US Covenant Logistics Group Inc 20251212 0 23.51 23.65 23.0391 23.16 129733 23.1038 down down correct
CVLT.US Commvault Systems Inc 20251212 0 123.92 124.42 120.98 121.59 598388 121.59 down down correct
CVRX.US CVRx Inc. Common Stock 20251212 0 8.44 8.65 8.1401 8.45 154810 8.45 up up correct
CVV.US CVD Equipment Corporation 20251212 0 3.31 3.336 3.24 3.3 11406 3.3 down down correct
CWBC.US Community West Bancshares 20251212 0 23.85 23.97 23.7 23.79 158800 23.6774 down down correct
CWCO.US Consolidated Water Co. Ltd 20251212 0 35.39 36.06 34.68 35.76 79232 35.6181 up up correct
CWST.US Casella Waste Systems Inc 20251212 0 100 100.55 98.62 99.05 1045620 99.05 down down correct
CXDO.US Crexendo Inc 20251212 0 6.96 7 6.7 6.9 249349 6.9 down down correct
CYBR.US CyberArk Software Ltd 20251212 0 460.74 467.03 455.8 462.86 964161 462.86 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251212 0 1.64 1.64 1.43 1.51 64300 1.51 down up incorrect
CYPS.US Cyclo3pss Corporation 20251212 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20251212 0 9.66 9.69 9.3 9.4 655400 9.4 down down correct
CYTK.US Cytokinetics Incorporated 20251212 0 60.99 63.8 60.45 63.35 1584200 63.35 up up correct
CZNC.US Citizens & Northern Corporation 20251212 0 21.58 21.75 20.9804 21.67 52868 21.4034 up up correct
CZR.US Caesars Entertainment Inc 20251212 0 24.25 24.94 24.15 24.53 8358100 24.53 up up correct
CZWI.US Citizens Community Bancorp Inc 20251212 0 18.48 18.49 18.31 18.34 25648 18.2392 down up incorrect
DAKT.US Daktronics Inc 20251212 0 20.61 20.61 18.73 18.77 675480 18.77 down down correct
DARE.US Daré Bioscience Inc 20251212 0 2.3 2.52 2.165 2.47 2187502 2.47 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251212 0 8.46 8.49 8.255 8.36 1209261 8.36 down down correct
DBGI.US Digital Brands Group Inc 20251212 0 8.23 8.5 7.3 7.58 127300 7.58 down down correct
DBVT.US DBV Technologies S.A 20251212 0 19.37 19.41 17.86 18.37 311361 18.37 down down correct
DBX.US Dropbox Inc 20251212 0 27.62 28.5 27.5225 28.32 5268112 28.32 up up correct
DCBO.US Docebo Inc 20251212 0 22.01 22.13 21.8053 22.01 42172 22.01
DCGO.US DocGo Inc 20251212 0 0.93 0.9699 0.9187 0.9187 760062 0.9187 down down correct
DCOM.US Dime Community Bancshares Inc 20251212 0 31.49 31.5 30.79 31.27 246100 31.0189 down down correct
DCOMP.US Dime Community Bancshares Inc 20251212 0 18.21 18.34 18.12 18.14 12200 17.8177 down down correct
DCTH.US Delcath Systems Inc 20251212 0 10.605 10.65 10.3 10.37 772400 10.37 down down correct
DDOG.US Datadog Inc 20251212 0 150 150.1763 144.97 146 3725192 146 down down correct
DENN.US Denny's Corporation 20251212 0 6.2 6.2 6.18 6.2 2235037 6.2
DFH.US Dream Finders Homes Inc 20251212 0 19.79 19.98 19.51 19.9 411081 19.9 up down incorrect
DGICA.US Donegal Group Inc 20251212 0 20.27 20.41 20 20.36 161299 20.1638 up down incorrect
DGICB.US Donegal Group Inc 20251212 0 16.08 16.08 15.68 15.71 6741 15.5557 down up incorrect
DGII.US Digi International Inc 20251212 0 47.34 47.34 45.24 45.51 229348 45.51 down down correct
DGLY.US Digital Ally Inc 20251212 0 1.22 1.25 1.12 1.13 36950 3.39 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251212 0 2.27 2.315 2.235 2.31 707983 2.31 up up correct
DHC.US Diversified Healthcare Trust 20251212 0 4.71 4.8013 4.655 4.69 726503 4.6817 down down correct
DHCNI.US DHCNI 20251212 0 17.25 17.25 16.7 16.77 7900 16.4276 down up incorrect
DHCNL.US Diversified Healthcare Trust 20251212 0 18.4 18.49 17.9382 18.11 20424 17.729 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251212 0 169.5 170.5 168.512 169 64038 169 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251212 0 5.9 6.16 5.9 5.99 230031 5.99 up up correct
DIOD.US Diodes Incorporated 20251212 0 51.65 52.63 50.24 50.59 333100 50.59 down up incorrect
DJCO.US Daily Journal Corporation 20251212 0 497.02 509.03 493.58 507.65 92814 507.65 up up correct
DKNG.US DraftKings Inc 20251212 0 35.46 36.4 35.24 35.52 11121200 35.52 up up correct
DLHC.US DLH Holdings Corp 20251212 0 5.61 5.73 5.5 5.71 40775 5.71 up up correct
DLO.US DLocal Limited Class A Common Shares 20251212 0 14.36 14.39 13.99 14.13 1858381 14.13 down down correct
DLPN.US Dolphin Entertainment Inc 20251212 0 1.58 1.62 1.55 1.61 18311 1.61 up up correct
DLTH.US Duluth Holdings Inc 20251212 0 2.98 3.11 2.88 2.91 145934 2.91 down down correct
DLTR.US Dollar Tree Inc 20251212 0 130.2 130.595 127.735 129.87 2506212 129.87 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251212 0 9.36 10.14 9.27 9.39 606075 9.39 up up correct
DMLP.US Dorchester Minerals L.P 20251212 0 22.8 23 22.5101 22.68 150703 22.0052 down down correct
DMRC.US Digimarc Corporation 20251212 0 9.11 9.23 8.59 8.69 128099 8.69 down up incorrect
DNLI.US Denali Therapeutics Inc 20251212 0 17.41 18.3 17.24 17.98 1400507 17.98 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251212 0 4.47 4.555 4.36 4.4 2610740 4.4 down down correct
DOCU.US DocuSign Inc 20251212 0 70.51 71.15 69.61 71.11 2389518 71.11 up down incorrect
DOGZ.US Dogness (International) Corporation 20251212 0 10.92 11.14 10.57 10.58 24225 10.58 down up incorrect
DOMO.US Domo Inc 20251212 0 9.11 9.22 8.55 9.04 1430610 9.04 down down correct
DOOO.US BRP Inc 20251212 0 77.4 78.36 76.87 77.515 118360 77.3448 up up correct
DORM.US Dorman Products Inc 20251212 0 128.48 129.75 127.265 128.01 178309 128.01 down down correct
DOX.US Amdocs Limited 20251212 0 78.82 79.655 78.82 79.35 1037433 78.8355 up up correct
DOYU.US DouYu International Holdings Limited 20251212 0 6.94 7.1 6.9 7 46400 7 up up correct
DPRO.US Draganfly Inc. Common Shares 20251212 0 7.39 7.5 6.88 6.97 1015820 6.97 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251212 0 32.8 32.96 32.48 32.48 22100 28.9083 down down correct
DRIO.US DarioHealth Corp 20251212 0 12.65 13.32 11.88 11.89 75000 11.89 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251212 0 2.8 2.81 2.61 2.63 55000 2.63 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20251212 0 0.0187 0.019 0.0187 0.0187 6329 0.0187
DRVN.US Driven Brands Holdings Inc 20251212 0 15.58 15.76 15.38 15.41 864057 15.41 down down correct
DSGN.US Design Therapeutics Inc 20251212 0 9.3 9.56 9.23 9.43 210918 9.43 up down incorrect
DSGX.US The Descartes Systems Group Inc 20251212 0 92.12 92.12 90.27 90.71 396034 90.71 down down correct
DSP.US Viant Technology Inc 20251212 0 11.71 11.73 11.26 11.68 311328 11.68 down down correct
DSWL.US Deswell Industries Inc 20251212 0 3.35 3.35 3.3 3.3 10949 3.3 down down correct
DTIL.US Precision BioSciences Inc 20251212 0 4.92 5.2 4.87 4.99 136773 4.99 up up correct
DTSS.US Datasea Inc 20251212 0 1.29 1.32 1.1201 1.27 100484 1.27 down up incorrect
DTST.US Data Storage Corporation 20251212 0 5 5.04 4.94 5 141200 5
DTSTW.US Data Storage Corporation 20251212 0 0.2011 0.2199 0.1973 0.1973 9210 0.1973 down down correct
DUO.US Fangdd Network Group Ltd 20251212 0 2.02 2.08 1.9 1.95 133700 1.95 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251212 0 200.96 208.847 192.137 196.28 1615400 196.28 down down correct
DUOT.US Duos Technologies Group Inc 20251212 0 10.35 10.35 9.74 9.79 110787 9.79 down down correct
DVAX.US Dynavax Technologies Corporation 20251212 0 10.89 10.91 10.7605 10.8 1066655 10.8 down down correct
DWSN.US Dawson Geophysical Company 20251212 0 1.78 1.79 1.76 1.76 15800 1.76 down down correct
DXCM.US DexCom Inc 20251212 0 69.03 69.31 66.68 66.96 6833000 66.96 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251212 0 1.34 1.438 1.1006 1.14 910132 1.14 down down correct
DXPE.US DXP Enterprises Inc 20251212 0 108.65 109.5 106.19 109.36 224200 109.36 up up correct
DXYN.US The Dixie Group Inc 20251212 0 0.52 0.5697 0.5098 0.52 1195 0.52
DYAI.US Dyadic International Inc 20251212 0 0.92 0.935 0.9 0.9106 31416 0.9106 down down correct
DYN.US Dyne Therapeutics Inc 20251212 0 19.51 19.9599 19.2 19.27 4454140 19.27 down down correct
DYNT.US Dynatronics Corporation 20251212 0 0.046 0.046 0.046 0.046 40 0.046
EA.US Electronic Arts Inc 20251212 0 203.8 203.96 203.52 203.73 2269900 203.5374 down down correct
EBAY.US eBay Inc 20251212 0 84.55 85.66 83.82 85.36 3896400 85.0756 up down incorrect
EBC.US Eastern Bankshares Inc 20251212 0 19.84 19.845 19.54 19.65 1894700 19.5185 down down correct
EBET.US Esports Technologies Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 1632 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251212 0 18.79 19.14 18.64 19.085 56426 18.9629 up up correct
EBON.US Ebang International Holdings Inc 20251212 0 3.604 3.604 3.51 3.51 2100 3.51 down down correct
ECOR.US electroCore Inc 20251212 0 4.83 4.89 4.75 4.75 23300 4.75 down down correct
ECPG.US Encore Capital Group Inc 20251212 0 56.18 56.485 53.37 53.71 161804 53.71 down up incorrect
EDAP.US EDAP TMS S.A 20251212 0 2.27 2.91 2.22 2.88 156222 2.88 up up correct
EDIT.US Editas Medicine Inc 20251212 0 2.57 2.6 2.465 2.53 2268193 2.53 down down correct
EDRY.US EuroDry Ltd 20251212 0 13.3478 13.3478 13.2 13.32 2732 13.32 down down correct
EDSA.US Edesa Biotech Inc 20251212 0 1.75 1.77 1.71 1.74 40700 1.74 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251212 0 0.94 0.94 0.9 0.9 503 0.9 down down correct
EDUC.US Educational Development Corporation 20251212 0 1.34 1.34 1.27 1.34 7500 1.34
EEFT.US Euronet Worldwide Inc 20251212 0 78.77 79.37 77.89 78.51 880841 78.51 down down correct
EEIQ.US Elite Education Group International Limited 20251212 0 0.335 0.3399 0.306 0.3063 6657 4.9008 down down correct
EFOI.US Energy Focus Inc 20251212 0 2.72 2.83 2.35 2.46 30276 2.46 down down correct
EFSC.US Enterprise Financial Services Corp 20251212 0 57.44 57.61 56.125 56.71 316005 56.39 down down correct
EFTR.US Effector Therapeutics Inc 20251212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251212 0 10.74 10.76 10.305 10.34 208272 10.34 down down correct
EGBN.US Eagle Bancorp Inc 20251212 0 21.59 21.8 21.18 21.38 531700 21.372 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251212 0 29.273 29.273 29.273 29.273 7 29.067
EGRX.US Eagle Pharmaceuticals Inc 20251212 0 0.55 0.55 0.55 0.55 2165 0.55
EH.US EHang Holdings Limited 20251212 0 14.04 14.545 13.9 14.1 684211 14.1 up up correct
EHTH.US eHealth Inc 20251212 0 4.1 4.56 4.085 4.5 471893 4.5 up up correct
EIOAX.US EIOAX 20251212 0 8.69 8.69 8.69 8.69 0 8.4127
EIOMX.US EIOMX 20251212 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251212 0 0.78 0.7999 0.7704 0.7826 35030 0.7826 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251212 0 4.65 4.8863 4.56 4.67 47715 4.67 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251212 0 1.7 1.73 1.64 1.64 895300 1.64 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251212 0 4.476 4.55 4.47 4.55 2819 4.55 up up correct
ELTK.US Eltek Ltd 20251212 0 9.27 9.55 8.85 9.45 10100 9.45 up up correct
ELYS.US Elys Game Technology Corp 20251212 0 0.0005 0.0005 0.0005 0.0005 200 0.0005
EM.US Smart Share Global Limited 20251212 0 1.36 1.36 1.33 1.34 522206 1.34 down down correct
EML.US The Eastern Company 20251212 0 20.51 20.51 19.7274 20.15 15281 20.0317 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251212 0 0.99 1 0.9 0.929 923500 0.929 down down correct
ENPH.US Enphase Energy Inc 20251212 0 33.13 33.35 31.94 32.18 5260000 32.18 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251212 0 1.38 1.45 1.35 1.425 89600 1.425 up up correct
ENSG.US The Ensign Group Inc 20251212 0 174.55 177 173.8 175.63 261700 175.5654 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251212 0 14.13 14.95 13.985 14.73 254941 14.73 up up correct
ENTG.US Entegris Inc 20251212 0 95.33 96.095 91.2 92.55 3665411 92.4731 down down correct
ENTX.US Entera Bio Ltd 20251212 0 2.185 2.19 2.12 2.16 95814 2.16 down down correct
ENVB.US Enveric Biosciences Inc 20251212 0 6.23 6.23 5.35 5.43 294050 5.43 down down correct
ENVX.US Enovix Corporation 20251212 0 9 9.14 8.62 8.64 6574500 8.64 down up incorrect
EOLS.US Evolus Inc 20251212 0 6.9 7.05 6.84 7.04 644905 7.04 up up correct
EOSE.US Eos Energy Enterprises Inc 20251212 0 16.32 16.36 14.42 14.84 20998000 14.84 down down correct
EPSN.US Epsilon Energy Ltd 20251212 0 5.03 5.0927 4.97 5.02 127038 4.957 down up incorrect
EQ.US Equillium Inc 20251212 0 1.34 1.38 1.231 1.28 555380 1.28 down up incorrect
EQBK.US Equity Bancshares Inc 20251212 0 46.81 46.92 46.39 46.82 70000 46.6322 up up correct
EQIX.US Equinix Inc. (REIT) 20251212 0 755.82 764.5 726.95 750.32 697000 746.2527 down up incorrect
ERAS.US Erasca Inc. Common Stock 20251212 0 3.4 3.62 3.37 3.6 1808900 3.6 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251212 0 9.67 9.7 9.52 9.57 5923900 9.57 down down correct
ERIE.US Erie Indemnity Company 20251212 0 284.17 292.99 283.86 287.33 243246 285.839 up up correct
ERII.US Energy Recovery Inc 20251212 0 14.63 14.71 14.32 14.47 315515 14.47 down down correct
ESCA.US Escalade Incorporated 20251212 0 13.26 13.43 13.1 13.1 23979 12.9565 down up incorrect
ESEA.US Euroseas Ltd 20251212 0 58.24 58.577 54.9 55.14 44688 55.14 down down correct
ESLT.US Elbit Systems Ltd 20251212 0 510.57 516 504.0416 515.24 110153 514.5428 up up correct
ESPR.US Esperion Therapeutics Inc 20251212 0 4.1 4.13 3.84 3.85 5284383 3.85 down down correct
ESQ.US Esquire Financial Holdings Inc 20251212 0 107.79 108.18 105.7 107.2 61403 106.9986 down down correct
ESSC.US East Stone Acquisition Corporation 20251212 0 26.76 26.76 26.465 26.465 31300 26.455 down down correct
ESTA.US Establishment Labs Holdings Inc 20251212 0 72.75 73.81 72.11 72.51 429474 72.51 down down correct
ETON.US Eton Pharmaceuticals Inc 20251212 0 17.02 17.19 16.65 16.7 279672 16.7 down down correct
ETSY.US Etsy Inc 20251212 0 53.04 54.38 53.04 53.86 2304478 53.86 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251212 0 10.89 12.09 10.89 12.08 581403 12.08 up up correct
EVER.US EverQuote Inc 20251212 0 28.35 28.7299 27.7 27.74 365966 27.74 down down correct
EVFM.US Evofem Biosciences Inc 20251212 0 0.014 0.014 0.01 0.012 431500 0.012 down down correct
EVGN.US Evogene Ltd 20251212 0 1.095 1.1196 1.08 1.08 22362 1.08 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251212 0 3.39 3.39 3.18 3.21 3625494 3.21 down down correct
EVGOW.US EVgo Equity Warrants 20251212 0 0.102 0.111 0.102 0.103 9900 0.103 up up correct
EVLO.US Evelo Biosciences Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 6884 0.0001
EVLV.US Newhold Investment Corp 20251212 0 6.84 7.04 6.7833 7.01 3601978 7.01 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251212 0 0.2692 0.303 0.2692 0.303 5874 0.303 up up correct
EVOL.US Evolving Systems Inc 20251212 0 0.43 0.43 0.43 0.43 500 0.43
EWBC.US East West Bancorp Inc 20251212 0 115.17 115.41 112.63 113.62 561031 112.8257 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251212 0 4.21 4.21 4.05 4.06 237106 4.06 down down correct
EWTX.US Edgewise Therapeutics Inc 20251212 0 24.01 24.9983 22.77 23.62 2335249 23.62 down down correct
EXAS.US Exact Sciences Corporation 20251212 0 101.4 101.61 101.38 101.5 2998585 101.5 up up correct
EXC.US Exelon Corporation 20251212 0 43.35 43.62 43.12 43.57 5989100 43.2001 up up correct
EXEL.US Exelixis Inc 20251212 0 41.66 41.79 40.66 40.88 2569223 40.88 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251212 0 1.68 1.68 1.61 1.61 531953 1.61 down down correct
EXLS.US ExlService Holdings Inc 20251212 0 41.81 42.025 41.4 41.64 971751 41.64 down down correct
EXPD.US Expeditors International of Washington Inc 20251212 0 153.65 154.48 151.18 151.76 1316800 151.76 down up incorrect
EXPE.US Expedia Group Inc 20251212 0 281.49 282.53 273.77 274.21 1490300 273.6164 down down correct
EXPI.US eXp World Holdings Inc 20251212 0 10.53 10.707 10.46 10.6 819700 10.6 up up correct
EXPO.US Exponent Inc 20251212 0 73.82 75.31 73.2 73.63 785600 73.3229 down down correct
EXTR.US Extreme Networks Inc 20251212 0 17.28 17.34 16.86 16.905 1622317 16.905 down down correct
EYE.US National Vision Holdings Inc 20251212 0 29.39 29.74 28.595 28.83 1170262 28.83 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251212 0 35.77 36.46 35.71 35.8 69170 35.3388 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251212 0 16.3 16.54 15.97 15.99 719751 15.99 down down correct
EZGO.US EZGO Technologies Ltd 20251212 0 2.17 2.3 2.15 2.28 47300 2.28 up up correct
EZPW.US EZCORP Inc 20251212 0 21.01 21.2799 20.81 20.98 765231 20.98 down down correct
FA.US First Advantage Corporation Common Stock 20251212 0 14.62 14.75 14.48 14.53 508066 14.53 down down correct
FAMI.US Farmmi Inc 20251212 0 1.5 1.5 1.5 1.5 0 1.5
FANG.US Diamondback Energy Inc 20251212 0 158.13 159.15 156.09 156.68 1514900 155.749 down down correct
FARM.US Farmer Bros. Co 20251212 0 1.6 1.6 1.49 1.5 128009 1.5 down down correct
FAST.US Fastenal Company 20251212 0 42.11 42.17 41.72 42.01 6699000 41.7789 down down correct
FAT.US FAT Brands Inc 20251212 0 0.4666 0.481 0.4427 0.45 239141 0.45 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20251212 0 1.6182 1.6182 1.6 1.6 1627 1.6 down up incorrect
FATBP.US FAT Brands Inc 20251212 0 1.08 1.09 1.051 1.08 3300 1.08
FATE.US Fate Therapeutics Inc 20251212 0 1.12 1.165 1.09 1.15 1407674 1.15 up up correct
FB.US Meta Platforms Inc. 20251212 0 42.086 42.086 42.086 42.086 100 41.3192
FBIO.US Fortress Biotech Inc 20251212 0 2.95 3 2.9 2.93 186500 2.93 down down correct
FBIOP.US Fortress Biotech Inc 20251212 0 7.86 7.98 7.27 7.708 19600 7.708 down down correct
FBIZ.US First Business Financial Services Inc 20251212 0 57.045 57.67 55.145 57.24 33665 56.9085 up up correct
FBNC.US First Bancorp 20251212 0 53.37 53.46 52.65 53.36 201216 53.1216 down up incorrect
FBRT.US PE 20251212 0 21.48 21.59 21.42 21.47 9320 21.0117 down up incorrect
FBRX.US Forte Biosciences Inc 20251212 0 22.68 23.71 21.36 21.37 211626 21.37 down up incorrect
FCAP.US First Capital Inc 20251212 0 59.08 65.86 59 65.29 28029 65.29 up up correct
FCBC.US First Community Bankshares Inc 20251212 0 35.19 35.19 34.58 35.03 48979 33.7271 down up incorrect
FCCO.US First Community Corporation 20251212 0 30.71 30.78 30.4945 30.65 52005 30.4909 down down correct
FCEL.US FuelCell Energy Inc 20251212 0 8.7 8.93 8.5 8.76 1498200 8.76 up up correct
FCFS.US FirstCash Inc 20251212 0 163.29 165.3 160.555 163.91 303132 163.5357 up up correct
FCNCA.US First Citizens BancShares Inc 20251212 0 2098.76 2099 2044.59 2055.52 68900 2053.3629 down down correct
FCNCP.US First Citizens BancShares Inc 20251212 0 21.186 21.2 20.66 20.67 44800 20.3557 down down correct
FCREX.US FCREX 20251212 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251212 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251212 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251212 0 3.59 3.715 3.409 3.43 790 34.3 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251212 0 47.23 49 47.23 48.72 11833 48.2656 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251212 0 10.94 11.5999 10.71 10.84 1019359 10.84 down down correct
FDUS.US Fidus Investment Corporation 20251212 0 20.15 20.33 20.05 20.11 232764 19.6695 down down correct
FECAX.US FECAX 20251212 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251212 0 35.68 48.3499 35.51 46.45 1184125 46.45 up up correct
FELE.US Franklin Electric Co. Inc 20251212 0 96.585 97.2051 95.8695 96.05 330981 95.7923 down down correct
FEMY.US Femasys Inc. Common Stock 20251212 0 0.855 0.89 0.845 0.857 765900 0.857 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251212 0 7.59 7.63 7.45 7.55 464509 7.55 down down correct
FFBC.US First Financial Bancorp 20251212 0 27.13 27.17 26.7 26.83 694213 26.591 down down correct
FFBW.US FFBW Inc 20251212 0 14.95 14.975 14.95 14.95 3700 14.95
FFIC.US Flushing Financial Corporation 20251212 0 17.24 17.3 16.965 17.09 158819 17.09 down down correct
FFIN.US First Financial Bankshares Inc 20251212 0 31.9 31.96 31.49 31.59 1048991 31.4 down down correct
FFIV.US F5 Networks Inc 20251212 0 264.53 265.99 259.525 262.67 1414407 262.67 down down correct
FFWM.US First Foundation Inc 20251212 0 6.1 6.1 5.99 6.04 543400 6.04 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20251212 0 4.77 4.93 4.75 4.77 14892 4.7605
FGBIP.US First Guaranty Bancshares Inc 20251212 0 15.51 15.51 15.33 15.33 1300 14.9704 down down correct
FGEN.US FibroGen Inc 20251212 0 8.71 8.795 8.37 8.38 11820 8.38 down down correct
FHB.US First Hawaiian Inc 20251212 0 26.31 26.31 25.875 26.01 1004096 25.7508 down up incorrect
FHN.US PF 20251212 0 18.5 18.5 18.29 18.32 3389 18.023 down down correct
FHTX.US Foghorn Therapeutics Inc 20251212 0 4.53 4.545 4.4301 4.44 90019 4.44 down down correct
FIBK.US First Interstate BancSystem Inc 20251212 0 35.64 35.75 35.045 35.4 1081432 34.9734 down down correct
FINW.US FinWise Bancorp Common Stock 20251212 0 18.05 18.1 17.72 17.79 23085 17.79 down down correct
FISI.US Financial Institutions Inc 20251212 0 32.65 32.99 32.52 32.75 95798 32.44 up down incorrect
FISV.US Fiserv Inc 20251212 0 68.73 69.35 67.91 68.75 20182700 68.75 up up correct
FITB.US Fifth Third Bancorp 20251212 0 48.42 48.59 47.84 48.15 6213648 47.7448 down down correct
FITBI.US Fifth Third Bancorp 20251212 0 25.75 25.84 25.75 25.84 36984 25.3327 up up correct
FITBO.US Fifth Third Bancorp 20251212 0 19.51 19.55 19.42 19.48 46000 19.1736 down down correct
FITBP.US Fifth Third Bancorp 20251212 0 24.74 24.89 24.73 24.85 7300 24.4762 up up correct
FIVE.US Five Below Inc 20251212 0 182.27 183.765 179.72 183.41 1254411 183.41 up up correct
FIVN.US Five9 Inc 20251212 0 21.395 21.6 21.015 21.14 1631990 21.14 down down correct
FIZZ.US National Beverage Corp 20251212 0 34.49 34.94 33.4508 33.85 363256 33.85 down down correct
FKWL.US Franklin Wireless Corp 20251212 0 4.43 4.55 4.43 4.53 11700 4.53 up up correct
FLEX.US Flex Ltd 20251212 0 71.34 71.73 67.5 68.8 6871621 68.8 down down correct
FLGC.US Flora Growth Corp 20251212 0 10.85 11.06 8.88 9.74 266234 9.74 down up incorrect
FLGT.US Fulgent Genetics Inc 20251212 0 27.09 27.29 26.811 27.14 202000 27.14 up down incorrect
FLL.US Full House Resorts Inc 20251212 0 2.9 3.25 2.9 3.08 345117 3.08 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251212 0 25.44 25.85 22.01 22.19 7057800 22.19 down down correct
FLNT.US Fluent Inc 20251212 0 2.205 2.33 2.2 2.21 27838 2.21 up up correct
FLUX.US Flux Power Holdings Inc 20251212 0 1.61 1.62 1.515 1.53 313300 1.53 down down correct
FLWS.US 1 20251212 0 4.39 4.405 3.88 3.91 1408398 3.91 down down correct
FLXN.US Flexion Therapeutics Inc 20251212 0 25.969 26.01 25.96 25.975 2800 25.1263 up up correct
FLXS.US Flexsteel Industries Inc 20251212 0 41.93 42.66 41.93 42.42 21510 42.2121 up down incorrect
FLYW.US Flywire Corporation 20251212 0 14.61 14.84 14.41 14.77 1934158 14.77 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251212 0 26.7 27.83 26.7 27.56 22160 27.317 up down incorrect
FMBH.US First Mid Bancshares Inc 20251212 0 42.29 42.495 41.655 41.97 100898 41.7272 down down correct
FMNB.US Farmers National Banc Corp 20251212 0 14.61 14.61 14.4 14.43 188627 14.2486 down down correct
FNCH.US Finch Therapeutics Group Inc 20251212 0 13.8 13.98 13.56 13.98 3900 13.98 up up correct
FNKO.US Funko Inc 20251212 0 3.36 3.3798 3.18 3.22 544089 3.22 down down correct
FNLC.US The First Bancorp Inc 20251212 0 27.64 27.88 27.0643 27.81 22514 27.4366 up up correct
FNWB.US First Northwest Bancorp 20251212 0 9.98 9.98 9.93 9.93 39488 9.93 down down correct
FNWD.US Finward Bancorp Common Stock 20251212 0 39.21 39.24 38.44 38.94 27200 38.8181 down down correct
FOLD.US Amicus Therapeutics Inc 20251212 0 9.92 11 9.78 10.55 12051410 10.55 up up correct
FONR.US FONAR Corporation 20251212 0 14.91 14.91 14.74 14.75 17000 14.75 down down correct
FORA.US Forian Inc 20251212 0 2.15 2.19 2.11 2.13 35747 2.13 down down correct
FORM.US FormFactor Inc 20251212 0 57.91 58.27 54.96 55.44 880711 55.44 down down correct
FORR.US Forrester Research Inc 20251212 0 7.26 7.3181 7.08 7.13 71121 7.13 down up incorrect
FOSL.US Fossil Group Inc 20251212 0 3.85 3.95 3.8078 3.9 385965 3.9 up up correct
FOX.US Fox Corporation 20251212 0 63.89 64.012 63.02 63.08 933900 62.7428 down down correct
FOXA.US Fox Corporation 20251212 0 72.125 72.54 71.005 71.1 3345800 70.7529 down down correct
FOXF.US Fox Factory Holding Corp 20251212 0 16.77 17.1 16.73 17.04 894174 17.04 up up correct
FPAY.US FlexShopper Inc 20251212 0 0.003 0.003 0.0015 0.0015 17177 0.0015 down up incorrect
FRAF.US Franklin Financial Services Corporation 20251212 0 54.36 55.69 54.18 55.32 84100 54.9342 up up correct
FRBA.US First Bank 20251212 0 17.04 17.42 16.96 17.25 79721 17.1591 up up correct
FRHC.US Freedom Holding Corp 20251212 0 135.33 137.79 133.32 136.77 112200 136.77 up up correct
FRME.US First Merchants Corporation 20251212 0 39 39.0025 38.53 38.82 288316 38.4575 down down correct
FROG.US JFrog Ltd 20251212 0 68.59 69.97 67.45 68.98 2902100 68.98 up down incorrect
FROPX.US FROPX 20251212 0 16.3 16.3 16.3 16.3 0 15.6913
FRPH.US FRP Holdings Inc 20251212 0 23.55 23.71 23.305 23.4 47556 23.4 down down correct
FRPT.US Freshpet Inc 20251212 0 62.89 64.79 62.79 63.42 934344 63.42 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20251212 0 13.11 13.28 12.9536 13.15 3600803 13.15 up up correct
FRST.US Primis Financial Corp 20251212 0 12.96 13.46 12.9 13.38 139787 13.2845 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251212 0 1.82 1.9 1.82 1.87 7965 5.61 up up correct
FSBC.US Five Star Bancorp 20251212 0 37.28 37.4 36.6245 37.26 44499 37.0249 down down correct
FSBW.US FS Bancorp Inc 20251212 0 42.83 43.22 42.83 42.94 12489 42.6511 up up correct
FSEA.US First Seacoast Bancorp 20251212 0 12.2 12.42 12.17 12.32 2415 12.32 up up correct
FSFG.US First Savings Financial Group Inc 20251212 0 33.17 33.2 32.93 32.98 10882 32.82 down down correct
FSLR.US First Solar Inc 20251212 0 273 273.8 249 254.8 2969086 254.8 down down correct
FSTR.US L.B. Foster Company 20251212 0 26.42 27.08 26.42 26.7 46647 26.7 up up correct
FSV.US FirstService Corporation 20251212 0 153.2 154.54 151.75 154.54 196318 154.2674 up up correct
FTCI.US FTC Solar Inc 20251212 0 9.94 10.035 9.5033 9.585 52488 9.585 down down correct
FTDR.US Frontdoor Inc 20251212 0 55 55.85 54.36 54.71 858374 54.71 down down correct
FTEK.US Fuel Tech Inc 20251212 0 1.815 1.822 1.7 1.72 75006 1.72 down down correct
FTFT.US Future FinTech Group Inc 20251212 0 1.16 1.16 1.08 1.08 4500 4.32 down down correct
FTHM.US Fathom Holdings Inc 20251212 0 1.2 1.27 1.19 1.24 60874 1.24 up up correct
FTNT.US Fortinet Inc 20251212 0 81.975 82.655 81.66 82.22 4283750 82.22 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251212 0 8.61 8.63 8.6 8.61 36400 8.5273
FULC.US Fulcrum Therapeutics Inc 20251212 0 12.8 13.19 12.58 13 1626900 13 up up correct
FULT.US Fulton Financial Corporation 20251212 0 20.07 20.09 19.735 19.88 1370337 19.6883 down down correct
FULTP.US Fulton Financial Corporation 20251212 0 19.265 19.273 19.08 19.08 2800 18.7612 down down correct
FUNC.US First United Corporation 20251212 0 40.67 40.98 40.505 40.51 20383 40.2431 down down correct
FUND.US Sprott Focus Trust Inc 20251212 0 8.74 8.75 8.59 8.59 23000 8.59 down down correct
FUSB.US First US Bancshares Inc 20251212 0 14.5461 14.5461 14.3 14.3 18194 14.3 down down correct
FUTU.US Futu Holdings Limited 20251212 0 175.12 176.65 169.8 171.45 1216759 171.45 down up incorrect
FVCB.US FVCBankcorp Inc 20251212 0 13.47 13.895 13.35 13.7 77785 13.6448 up up correct
FWONA.US Formula One Group 20251212 0 87.14 87.65 86.14 86.41 105900 86.41 down up incorrect
FWONK.US Formula One Group 20251212 0 94.33 94.8 93.47 93.77 999400 93.77 down up incorrect
FWRD.US Forward Air Corporation 20251212 0 25.62 26.07 25.185 25.47 406221 25.47 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251212 0 16.71 17.22 16.34 16.36 1111634 16.36 down down correct
FXNC.US First National Corporation 20251212 0 25.98 25.98 25.85 25.9 18237 25.7385 down down correct
FYBR.US Frontier Communications Parent Inc 20251212 0 38 38.03 37.94 38.03 3339938 38.03 up up correct
GABC.US German American Bancorp Inc 20251212 0 40.87 41.15 40.66 40.91 168776 40.6224 up up correct
GAIA.US Gaia Inc 20251212 0 3.95 4.09 3.88 4.04 151096 4.04 up up correct
GAIN.US Gladstone Investment Corporation 20251212 0 13.93 14.04 13.9 13.96 114300 13.7199 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251212 0 25.05 25.06 25.01 25.06 5804 25.06 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251212 0 23.948 23.972 23.935 23.935 2000 23.935 down down correct
GALT.US Galectin Therapeutics Inc 20251212 0 5.72 6.4 5.54 6.25 760500 6.25 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251212 0 5.76 5.85 5.62 5.62 575540 5.62 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251212 0 0.55 0.559 0.514 0.518 876500 0.518 down down correct
GANX.US Gain Therapeutics Inc 20251212 0 4.2 4.3 4.03 4.14 1866306 4.14 down up incorrect
GASS.US StealthGas Inc 20251212 0 7.11 7.245 7.1 7.18 184792 7.18 up down incorrect
GBCI.US Glacier Bancorp Inc 20251212 0 44.6 44.73 43.65 43.99 732400 43.99 down down correct
GBDC.US Golub Capital BDC Inc 20251212 0 13.92 14.015 13.73 13.76 1359285 13.76 down down correct
GBIO.US Generation Bio Co 20251212 0 5.37 5.51 5.33 5.43 14161 5.43 up up correct
GBLI.US Global Indemnity Group LLC 20251212 0 28.7 28.73 27.88 28.39 3800 28.0326 down down correct
GBNY.US Generations Bancorp NY Inc 20251212 0 17.79 17.85 17.79 17.85 1600 17.85 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251212 0 0.0439 0.0471 0.0401 0.0471 1855 0.0471 up up correct
GCBC.US Greene County Bancorp Inc 20251212 0 24.36 24.89 24.115 24.61 15819 24.5056 up up correct
GCMG.US GCM Grosvenor Inc 20251212 0 11.66 11.69 11.505 11.68 1098500 11.559 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251212 0 22.29 22.29 22.29 22.29 0 22.29
GDEN.US Golden Entertainment Inc 20251212 0 28.5 28.7 28.03 28.21 230324 27.9549 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251212 0 16.3197 16.65 16.3197 16.64 1169 16.64 up up correct
GDEVW.US Nexters Inc. Warrant 20251212 0 0.022 0.0266 0.0218 0.0218 3500 0.0218 down down correct
GDRX.US GoodRx Holdings Inc 20251212 0 2.79 2.97 2.79 2.82 2516706 2.82 up up correct
GDS.US GDS Holdings Limited 20251212 0 36.18 36.955 35.84 36.26 2769017 36.26 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251212 0 9.79 9.89 9.65 9.69 756572 9.69 down down correct
GECC.US Great Elm Capital Corporation 20251212 0 7.79 7.9499 7.7 7.72 163017 7.35 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251212 0 25.25 25.3 25.25 25.3 1481800 24.929 up up correct
GEG.US Great Elm Group Inc 20251212 0 2.74 2.74 2.45 2.65 154100 2.65 down down correct
GENC.US Gencor Industries Inc 20251212 0 13.25 13.25 12.93 13.04 23375 13.04 down up incorrect
GEOS.US Geospace Technologies Corporation 20251212 0 15.43 16.3405 15.12 15.57 160862 15.57 up down incorrect
GERN.US Geron Corporation 20251212 0 1.38 1.39 1.31 1.36 10468100 1.36 down up incorrect
GEVO.US Gevo Inc 20251212 0 2.39 2.435 2.31 2.32 3803086 2.32 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251212 0 0.85 0.873 0.821 0.844 412300 0.844 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251212 0 0.1101 0.1101 0.11 0.11 2573 0.11 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251212 0 39.95 40.13 38.563 38.73 4228868 38.73 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251212 0 48.64 49.37 47.86 48.41 908700 47.9931 down down correct
GH.US Guardant Health Inc 20251212 0 103.52 103.52 100.47 102.07 1508251 102.07 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251212 0 13.92 14.3125 13.02 13.035 252183 13.035 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20251212 0 11.94 12 11.91 11.91 140099 11.91 down down correct
GIGGU.US GigCapital4 Inc 20251212 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251212 0 0.4285 0.45 0.42 0.4471 30259 0.4471 up up correct
GIGM.US GigaMedia Limited 20251212 0 1.5 1.5805 1.5 1.5805 7235 1.5805 up up correct
GIII.US G 20251212 0 30.85 31.475 30.18 31.41 518407 31.31 up up correct
GILD.US Gilead Sciences Inc 20251212 0 122.86 123.625 119.53 120.4 6767829 119.61 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20251212 0 13.04 13.04 12.57 12.68 567800 12.68 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251212 0 1.05 1.0799 0.9012 0.9597 534695 0.9597 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251212 0 0.065 0.0845 0.052 0.0686 24007 0.0686 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251212 0 24.08 24.08 24.08 24.08 0 24.08
GLAD.US Gladstone Capital Corporation 20251212 0 21.5 21.73 21.4001 21.45 107466 20.9714 down down correct
GLBE.US Global 20251212 0 40.34 40.62 39.65 40.15 915398 40.15 down down correct
GLBS.US Globus Maritime Limited 20251212 0 1.52 1.52 1.43 1.46 164300 1.46 down down correct
GLBZ.US Glen Burnie Bancorp 20251212 0 3.83 4.28 3.76 4.1 49461 4.1 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251212 0 13.9 14 13.69 13.78 717879 13.78 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251212 0 1.06 1.07 1.02 1.05 92143 1.05 down down correct
GLNG.US Golar LNG Limited 20251212 0 37.04 37.44 36.6 36.995 1090294 36.995 down down correct
GLPG.US Galapagos NV 20251212 0 32.25 32.495 31.66 31.69 62711 31.69 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251212 0 42.74 43.93 42.6 43.49 3962615 43.49 up up correct
GLRE.US Greenlight Capital Re Ltd 20251212 0 14.05 14.267 13.93 14.26 143815 14.26 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251212 0 23.62 23.62 23.62 23.62 0 23.62
GLSI.US Greenwich LifeSciences Inc 20251212 0 11.98 11.98 10.51 10.73 155007 10.73 down down correct
GLTO.US Galecto Inc 20251212 0 27.46 32.2 27.3 32 105106 32 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251212 0 16.56 16.85 16.2417 16.31 559082 16.31 down up incorrect
GMBL.US Esports Entertainment Group Inc 20251212 0 0.394 0.419 0.394 0.419 300 0.419 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251212 0 0.042 0.042 0.042 0.042 0 0.042
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251212 0 23.03 23.03 23.03 23.03 0 23.03
GNFT.US Genfit SA 20251212 0 5.77 5.93 5.74 5.74 2119 5.74 down down correct
GNLN.US Greenlane Holdings Inc 20251212 0 3.05 3.49 3 3.05 319100 3.05
GNPX.US Genprex Inc 20251212 0 3.17 3.17 2.51 2.84 405977 2.84 down up incorrect
GNSS.US Genasys Inc 20251212 0 2.15 2.225 2.0809 2.11 197945 2.11 down down correct
GNTX.US Gentex Corporation 20251212 0 23.82 23.8832 23.5238 23.67 1484922 23.554 down down correct
GO.US Grocery Outlet Holding Corp 20251212 0 11.18 11.33 10.765 10.83 2245000 10.83 down down correct
GOCO.US GoHealth Inc 20251212 0 3.22 3.36 2.98 3 49691 3 down down correct
GOGO.US Gogo Inc 20251212 0 5.65 5.685 5.08 5.09 4744635 5.09 down down correct
GOOD.US Gladstone Commercial Corporation 20251212 0 10.87 10.93 10.81 10.85 502061 10.5652 down down correct
GOODN.US Gladstone Commercial Corporation 20251212 0 23.5 23.83 23.47 23.78 8700 23.3573 up up correct
GOOG.US Alphabet Inc 20251212 0 314.795 316.14 306.96 310.52 21264800 310.52 down up incorrect
GOOGL.US Alphabet Inc 20251212 0 313.7 314.87 305.56 309.29 35940168 309.29 down up incorrect
GOSS.US Gossamer Bio Inc 20251212 0 3.72 3.79 3.56 3.6 3479500 3.6 down up incorrect
GOVX.US GeoVax Labs Inc 20251212 0 0.392 0.392 0.371 0.375 20140 9.375 down down correct
GP.US GreenPower Motor Company Inc 20251212 0 1.01 1.01 0.94 0.963 29600 0.963 down down correct
GPRE.US Green Plains Inc 20251212 0 9.8 9.87 9.535 9.67 1409111 9.67 down up incorrect
GPRO.US GoPro Inc 20251212 0 1.75 1.79 1.72 1.73 2704921 1.73 down up incorrect
GRBK.US Green Brick Partners Inc 20251212 0 67.88 67.88 66.52 66.98 155200 66.98 down down correct
GREE.US Greenidge Generation Holdings Inc 20251212 0 1.94 2.02 1.76 1.82 488900 1.82 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251212 0 16.44 17.9 16.44 17.83 20700 17.3955 up up correct
GRFS.US Grifols S.A 20251212 0 9.21 9.215 9.095 9.14 961025 9.14 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251212 0 24.72 24.72 24.72 24.72 0 24.72
GRIN.US Grindrod Shipping Holdings Ltd 20251212 0 27.91 27.94 27.46 27.567 7500 27.5604 down down correct
GRMN.US Garmin Ltd 20251212 0 210.69 211 207.26 208.36 995300 208.36 down down correct
GRNQ.US Greenpro Capital Corp 20251212 0 1.88 1.88 1.796 1.796 40281 1.796 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251212 0 0.0001 0.0001 0.0001 0.0001 2150 0.0001
GROW.US U.S. Global Investors Inc 20251212 0 2.47 2.49 2.425 2.43 38098 2.409 down up incorrect
GRPN.US Groupon Inc 20251212 0 16.86 16.86 15.99 16.1 879000 16.1 down down correct
GRTX.US Galera Therapeutics Inc 20251212 0 0.024 0.024 0.024 0.024 4551 0.024
GRVY.US Gravity Co. Ltd 20251212 0 55.93 58.46 55.9 57.76 30245 57.76 up up correct
GRWG.US GrowGeneration Corp 20251212 0 1.73 1.97 1.6693 1.96 4526297 1.96 up up correct
GSBC.US Great Southern Bancorp Inc 20251212 0 64.96 65.47 64.59 65.33 66920 64.8814 up up correct
GSHD.US Goosehead Insurance Inc 20251212 0 78.74 79.835 77.64 77.83 208643 77.83 down down correct
GSIT.US GSI Technology Inc 20251212 0 6.27 6.4299 5.735 5.74 1093116 5.74 down down correct
GSM.US Ferroglobe PLC 20251212 0 4.77 4.77 4.55 4.55 853887 4.5364 down down correct
GSRDX.US GSRDX 20251212 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251212 0 7.4 7.4 7.4 7.4 0 7.2645
GSRHX.US GSRHX 20251212 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251212 0 7.42 7.42 7.42 7.42 0 7.2756
GSRQX.US GSRQX 20251212 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251212 0 8.88 8.95 8.65 8.8 5157100 8.8 down down correct
GTBP.US GT Biopharma Inc 20251212 0 0.661 0.673 0.635 0.66 942100 0.66 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251212 0 1 1.07 1 1.05 225700 1.05 up up correct
GTIM.US Good Times Restaurants Inc 20251212 0 1.3765 1.3765 1.29 1.29 13505 1.29 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251212 0 40.86 40.98 39.51 39.52 2747700 39.52 down down correct
GTX.US Garrett Motion Inc 20251212 0 17.09 17.17 16.98 17.05 2476800 16.983 down down correct
GURE.US Gulf Resources Inc 20251212 0 4.8962 4.8962 4.6201 4.64 34643 4.64 down up incorrect
GWRS.US Global Water Resources Inc 20251212 0 8.65 8.745 8.46 8.47 69824 8.3983 down down correct
GYRO.US Gyrodyne LLC 20251212 0 9.28 9.28 9.26 9.26 300 9.26 down down correct
HAFC.US Hanmi Financial Corporation 20251212 0 29.22 29.22 28.81 29.04 270157 28.7505 down up incorrect
HAIN.US The Hain Celestial Group Inc 20251212 0 1.09 1.145 1.09 1.12 1469593 1.12 up up correct
HALL.US Hallmark Financial Services Inc 20251212 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251212 0 61.93 62.64 61.28 62.21 5629000 62.21 up down incorrect
HAS.US Hasbro Inc 20251212 0 84 84.92 81.13 81.55 2240300 80.9916 down down correct
HBAN.US Huntington Bancshares Incorporated 20251212 0 18 18 17.69 17.82 21631279 17.6644 down down correct
HBANM.US Huntington Bancshares Incorporated 20251212 0 22.21 22.21 22.01 22.06 17400 21.7183 down down correct
HBANP.US Huntington Bancshares Incorporated 20251212 0 17.34 17.45 17.27 17.3 66443 17.0183 down down correct
HBCP.US Home Bancorp Inc 20251212 0 59.78 60.59 59.61 60.31 42463 60.0134 up up correct
HBIO.US Harvard Bioscience Inc 20251212 0 0.74 0.7799 0.7275 0.7409 554768 0.7409 up up correct
HBNC.US Horizon Bancorp Inc 20251212 0 18.45 18.55 18.27 18.47 389367 18.2958 up up correct
HBT.US HBT Financial Inc 20251212 0 26.56 26.61 26.14 26.58 37400 26.3728 up up correct
HCAT.US Health Catalyst Inc 20251212 0 2.56 2.62 2.44 2.46 625411 2.46 down down correct
HCKT.US The Hackett Group Inc 20251212 0 19.97 20.04 19.66 19.98 530857 19.8598 up up correct
HCM.US HUTCHMED (China) Limited 20251212 0 13.79 13.79 13.42 13.42 14564 13.42 down down correct
HCSG.US Healthcare Services Group Inc 20251212 0 19.46 19.57 19.095 19.37 981022 19.37 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251212 0 2.46 2.465 2.31 2.34 3212 140.4 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251212 0 1.96 1.98 1.52 1.81 211699 1.81 down down correct
HDSN.US Hudson Technologies Inc 20251212 0 7.56 7.62 7.41 7.46 458122 7.46 down down correct
HELE.US Helen of Troy Limited 20251212 0 21.91 21.9587 20.95 21 577012 21 down down correct
HEPS.US D 20251212 0 2.391 2.46 2.32 2.37 134834 2.37 down down correct
HFFG.US HF Foods Group Inc 20251212 0 2.6 2.65 2.56 2.57 69354 2.57 down up incorrect
HFWA.US Heritage Financial Corporation 20251212 0 25.46 25.5 25.17 25.37 197507 25.1357 down down correct
HGBL.US Heritage Global Inc 20251212 0 1.37 1.37 1.31 1.35 22900 1.35 down up incorrect
HIFS.US Hingham Institution for Savings 20251212 0 291.34 296.73 267.675 272.83 84024 271.4945 down down correct
HIHO.US Highway Holdings Limited 20251212 0 1.19 1.19 1.1631 1.1676 2333 1.1676 down down correct
HIMX.US Himax Technologies Inc 20251212 0 9.05 9.0507 8.58 8.68 1612336 8.68 down down correct
HITI.US High Tide Inc. Common Shares 20251212 0 2.84 2.98 2.7601 2.92 2006906 2.92 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251212 0 3.26 3.32 3 3.06 12815720 3.06 down down correct
HLIT.US Harmonic Inc 20251212 0 10.67 10.75 10.27 10.28 1557781 10.28 down down correct
HLMN.US Hillman Solutions Corp 20251212 0 9.29 9.425 9.2 9.24 1239557 9.24 down down correct
HLNE.US Hamilton Lane Incorporated 20251212 0 133.55 134.51 129.87 130.19 485843 129.6642 down up incorrect
HNNA.US Hennessy Advisors Inc 20251212 0 10.2 10.2 9.95 9.95 17755 9.8019 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251212 0 25.02 25.02 25.02 25.02 200 24.715
HNRG.US Hallador Energy Company 20251212 0 22.94 23.44 22.115 22.3 619394 22.3 down down correct
HNST.US The Honest Company Inc 20251212 0 2.91 2.98 2.86 2.86 2190147 2.86 down down correct
HOFT.US Hooker Furniture Corporation 20251212 0 10.54 11.36 10.54 10.75 25560 10.6342 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251212 0 0.37 0.44 0.37 0.42 18300 0.42 up down incorrect
HOLX.US Hologic Inc 20251212 0 74.95 75.045 74.87 75 2129289 75 up up correct
HON.US Honeywell International Inc 20251212 0 194.12 194.72 192.51 193.66 3324500 192.7033 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251212 0 125.34 125.65 117.835 119.5 31553300 119.5 down down correct
HOOK.US HOOKIPA Pharma Inc 20251212 0 0.87 0.88 0.87 0.87 5200 0.87
HOPE.US Hope Bancorp Inc 20251212 0 11.6 11.61 11.395 11.52 960893 11.3917 down down correct
HOTH.US Hoth Therapeutics Inc 20251212 0 1.2 1.22 1.16 1.17 72100 1.17 down down correct
HOWL.US Werewolf Therapeutics Inc 20251212 0 1.1 1.1 1.06 1.1 376866 1.1
HPK.US HighPeak Energy Inc 20251212 0 5.29 5.3406 4.87 4.915 745082 4.915 down down correct
HQI.US HireQuest Inc 20251212 0 8.03 8.28 7.66 7.9 28900 7.8593 down up incorrect
HQY.US HealthEquity Inc 20251212 0 97.9 98.56 96.61 96.79 900029 96.79 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251212 0 39.91 40.8 39.23 40.51 971600 40.51 up up correct
HROW.US Harrow Health Inc 20251212 0 51.1 51.3 46.75 47.06 850400 47.06 down down correct
HRTX.US Heron Therapeutics Inc 20251212 0 1.36 1.4 1.344 1.37 1904441 1.37 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20251212 0 6.67 6.69 6.6 6.62 510138 6.2975 down up incorrect
HSDT.US Helius Medical Technologies Inc 20251212 0 3.59 3.67 3.354 3.37 421200 3.37 down down correct
HSIC.US Henry Schein Inc 20251212 0 76.01 76.68 75.54 76.55 1099543 76.55 up up correct
HST.US Host Hotels & Resorts Inc 20251212 0 18.28 18.51 18.2 18.36 9417000 18.0087 up down incorrect
HSTM.US HealthStream Inc 20251212 0 24.4 24.53 24.04 24.17 178935 24.17 down down correct
HTBK.US Heritage Commerce Corp 20251212 0 12.08 12.09 11.93 12.04 488723 11.9235 down down correct
HTHT.US Huazhu Group Limited 20251212 0 48 48.8 47.95 47.98 740768 47.98 down down correct
HTLD.US Heartland Express Inc 20251212 0 9.4 9.5 9.3644 9.48 632717 9.4594 up up correct
HTOO.US Fusion Fuel Green PLC 20251212 0 4 4.08 3.92 3.92 49300 3.92 down down correct
HUBG.US Hub Group Inc 20251212 0 43.81 43.94 42.365 42.77 1372362 42.77 down down correct
HUDI.US Huadi International Group Co. Ltd 20251212 0 1.36 1.4 1.26 1.26 14046 1.26 down down correct
HUIZ.US Huize Holding Limited 20251212 0 3.79 3.79 3.49 3.55 4500 3.55 down down correct
HUMA.US Humacyte Inc 20251212 0 1.32 1.34 1.29 1.31 2131677 1.31 down down correct
HUMAW.US Humacyte Inc 20251212 0 0.1371 0.146 0.1371 0.1459 15044 0.1459 up up correct
HURC.US Hurco Companies Inc 20251212 0 14.89 15.25 14.75 15.1 52649 15.1 up up correct
HURN.US Huron Consulting Group Inc 20251212 0 177.48 180.29 176 179.51 186598 179.51 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251212 0 45.83 46.75 40.955 41.31 7796019 41.31 down down correct
HWBK.US Hawthorn Bancshares Inc 20251212 0 34.99 35.2 33.8499 33.88 33759 33.68 down down correct
HWC.US Hancock Whitney Corporation 20251212 0 66.11 66.19 65.13 65.62 755900 65.1243 down down correct
HWCPZ.US HWCPZ 20251212 0 23.75 23.75 23.47 23.47 7100 23.0897 down down correct
HWKN.US Hawkins Inc 20251212 0 141.05 144.33 139.54 142.25 120351 142.0625 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251212 0 11.32 11.33 11.32 11.33 14302 11.33 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251212 0 1.7 2.37 1.54 2.08 1062800 2.08 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251212 0 13.11 13.74 12.32 13.4 2649800 13.4 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251212 0 14.06 14.2841 13.27 13.42 984477 13.42 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251212 0 10.25 10.25 10.24 10.24 832530 10.24 down down correct
IBCP.US Independent Bank Corporation 20251212 0 35.02 35.12 34.4067 34.86 158599 35.0507 down down correct
IBEX.US IBEX Limited 20251212 0 37.17 38.61 37.14 37.69 105039 37.69 up up correct
IBKR.US Interactive Brokers Group Inc 20251212 0 66 66 62.58 64.15 5181100 64.0812 down down correct
IBOC.US International Bancshares Corporation 20251212 0 73.02 73.1725 72.19 72.5 310799 71.769 down down correct
IBRX.US ImmunityBio Inc 20251212 0 2.29 2.5 2.25 2.36 24856000 2.36 up up correct
ICCC.US ImmuCell Corporation 20251212 0 5.95 6.24 5.95 6.21 9276 6.21 up up correct
ICCM.US Icecure Medical 20251212 0 0.68 0.7 0.6606 0.6642 317274 0.6642 down up incorrect
ICFI.US ICF International Inc 20251212 0 89.77 89.91 86.84 87.08 166642 87.08 down up incorrect
ICHR.US Ichor Holdings Ltd 20251212 0 18.51 18.61 17.55 17.82 627423 17.82 down up incorrect
ICLR.US ICON Public Limited Company 20251212 0 188.44 191.8525 185.81 186.58 747921 186.58 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251212 0 2.87 2.88 2.76 2.81 40000 2.81 down down correct
ICUI.US ICU Medical Inc 20251212 0 147.22 148.64 145.94 148.43 230182 148.43 up down incorrect
IDCC.US InterDigital Inc 20251212 0 357.74 360.7138 345.41 354.28 179008 353.4904 down down correct
IDN.US Intellicheck Inc 20251212 0 6.6 6.82 6.5119 6.65 134482 6.65 up up correct
IDXX.US IDEXX Laboratories Inc 20251212 0 710.46 715.19 697.26 704.2 460689 704.2 down down correct
IDYA.US IDEAYA Biosciences Inc 20251212 0 33.77 34.25 33.12 34.02 845800 34.02 up up correct
IEP.US Icahn Enterprises L.P 20251212 0 7.75 7.84 7.69 7.73 798800 7.73 down up incorrect
IESC.US IES Holdings Inc 20251212 0 474.25 474.99 448.64 460.16 172746 460.16 down up incorrect
IFBD.US Infobird Co. Ltd 20251212 0 0.9604 1.0137 0.9604 0.978 16825 0.978 up down incorrect
IFMK.US iFresh Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251212 0 1.03 1.08 1.03 1.05 581751 1.05 up up correct
IGIC.US International General Insurance Holdings Ltd 20251212 0 24.13 24.34 24.0682 24.3 18395 24.2514 up up correct
IHRT.US iHeartMedia Inc 20251212 0 5.08 5.13 4.4901 4.74 1974672 4.74 down down correct
III.US Information Services Group Inc 20251212 0 6.03 6.175 6.01 6.05 397136 6.05 up up correct
IIIV.US i3 Verticals Inc 20251212 0 25.43 25.96 25.21 25.45 418546 25.45 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251212 0 1.12 1.18 1.12 1.15 195726 1.15 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251212 0 0.26 0.26 0.26 0.26 100 0.26
IKT.US Inhibikase Therapeutics Inc 20251212 0 1.55 1.56 1.5 1.54 642185 1.54 down down correct
ILMN.US Illumina Inc 20251212 0 136.19 137.09 134.13 134.87 1700200 134.87 down down correct
ILPT.US Industrial Logistics Properties Trust 20251212 0 5.55 5.67 5.5401 5.66 308870 5.6094 up up correct
IMAB.US I 20251212 0 3.97 4.125 3.9 3.99 348254 3.99 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251212 0 9.72 9.72 9.72 9.72 200 9.72
IMAQW.US International Media Acquisition Corp. Warrants 20251212 0 0.0215 0.0215 0.0215 0.0215 144 0.0215
IMCC.US IM Cannabis Corp 20251212 0 1.88 2.08 1.71 1.88 1874276 1.88
IMCR.US Immunocore Holdings plc 20251212 0 35.99 36.94 35.4834 36.8 441305 36.8 up up correct
IMKTA.US Ingles Markets Incorporated 20251212 0 70.83 71.65 70.32 70.44 131851 70.2712 down down correct
IMMP.US Immutep Limited 20251212 0 2.63 2.65 2.48 2.58 418336 2.58 down down correct
IMMR.US Immersion Corporation 20251212 0 7.06 7.09 6.9 6.91 360966 6.831 down down correct
IMNM.US Immunome Inc 20251212 0 19.67 19.82 18.81 19.57 1424500 19.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251212 0 29.49 30 28.9 28.9 28207 28.9 down down correct
IMRA.US IMARA Inc 20251212 0 20.39 20.39 19.2546 19.45 3602 17.2333 down down correct
IMRN.US Immuron Limited 20251212 0 1.06 1.0794 1.01 1.02 52985 1.02 down down correct
IMRX.US Immuneering Corporation 20251212 0 6.21 6.41 6.07 6.08 550844 6.08 down down correct
IMTE.US Integrated Media Technology Limited 20251212 0 0.778 0.799 0.75 0.757 55500 0.757 down down correct
IMTX.US Immatics N.V 20251212 0 10.12 10.2197 9.88 10.04 238483 10.04 down down correct
IMUX.US Immunic Inc 20251212 0 0.67 0.67 0.62 0.622 1723400 0.622 down down correct
IMVT.US Immunovant Inc 20251212 0 24.9 26.5 24.465 26.42 3722800 26.42 up up correct
IMXI.US International Money Express Inc 20251212 0 15.48 15.51 15.43 15.44 419777 15.44 down down correct
INAB.US IN8bio Inc. Common Stock 20251212 0 1.76 1.87 1.67 1.68 86115 1.68 down down correct
INBK.US First Internet Bancorp 20251212 0 21.71 21.99 21.26 21.69 51097 21.6258 down down correct
INBKZ.US INBKZ 20251212 0 24.59 24.7 24.59 24.7 800 24.196 up up correct
INBX.US Inhibrx Inc 20251212 0 82.14 83.695 79.2 79.57 179900 79.57 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251212 0 1.35 1.45 1.27 1.32 157737 1.32 down down correct
INCY.US Incyte Corporation 20251212 0 95.76 96 93.54 95.41 2264451 95.41 down down correct
INDB.US Independent Bank Corp 20251212 0 77.05 77.21 76.045 76.69 200413 76.0921 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20251212 0 4.48 4.48 4.24 4.29 2218000 4.29 down up incorrect
INDP.US Indaptus Therapeutics Inc 20251212 0 2.55 2.55 2.36 2.44 13700 2.44 down up incorrect
INGN.US Inogen Inc 20251212 0 7 7.115 6.98 7.06 118343 7.06 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251212 0 12.69 12.825 12.25 12.42 11400 12.42 down down correct
INM.US InMed Pharmaceuticals Inc 20251212 0 1.4 1.48 1.3503 1.43 386611 1.43 up up correct
INMB.US INmune Bio Inc 20251212 0 2.15 2.19 2.005 2.01 464824 2.01 down down correct
INMD.US InMode Ltd 20251212 0 14.48 14.635 14.45 14.51 616472 14.51 up up correct
INNV.US InnovAge Holding Corp 20251212 0 5.38 5.49 5.3 5.4 139531 5.4 up up correct
INO.US Inovio Pharmaceuticals Inc 20251212 0 2.13 2.17 2.05 2.06 745300 2.06 down up incorrect
INOD.US Innodata Inc 20251212 0 54.16 54.23 51.51 52.4 1037677 52.4 down down correct
INOV.US Inovalon Holdings Inc 20251212 0 34.29 34.29 34.13 34.132 2800 34.132 down down correct
INSE.US Inspired Entertainment Inc 20251212 0 9.23 9.255 8.924 9 79700 9 down down correct
INSG.US Inseego Corp 20251212 0 12.18 12.26 11.44 11.46 130600 11.46 down down correct
INSM.US Insmed Incorporated 20251212 0 195 198.13 191.74 197.01 1897800 197.01 up up correct
INTA.US Intapp Inc. Common Stock 20251212 0 43.17 43.425 42.8 42.98 362100 42.98 down down correct
INTC.US Intel Corporation 20251212 0 39.245 40.03 37.62 37.81 87784469 37.81 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251212 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251212 0 30.15 30.15 28 28.86 1800 28.86 down down correct
INTU.US Intuit Inc 20251212 0 679.4 681.195 666.87 670.925 1940878 669.6916 down down correct
INTZ.US Intrusion Inc 20251212 0 1.46 1.48 1.44 1.46 35469 1.46
INVA.US Innoviva Inc 20251212 0 20.96 21 20.3 20.63 1014378 20.63 down down correct
INVE.US Identiv Inc 20251212 0 3.6 3.6 3.44 3.58 62094 3.58 down down correct
INVZ.US Innoviz Technologies Ltd 20251212 0 1.32 1.34 1.24 1.24 2808600 1.24 down down correct
INVZW.US Innoviz Technologies Ltd 20251212 0 0.036 0.0388 0.0351 0.037 22400 0.037 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251212 0 0.86 0.8622 0.8 0.8076 335507 0.8076 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251212 0 79.19 80.92 78.505 80.82 1468893 80.82 up up correct
IOSP.US Innospec Inc 20251212 0 78.99 79.29 77.953 78.19 194651 78.19 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251212 0 2.24 2.26 2.17 2.2 10617600 2.2 down down correct
IPAR.US Inter Parfums Inc 20251212 0 83.35 84.455 82.69 84.2 254217 83.4 up up correct
IPDN.US Professional Diversity Network Inc 20251212 0 1.89 1.95 1.8 1.89 42793 1.89
IPGP.US IPG Photonics Corporation 20251212 0 82.65 82.65 77.07 77.12 236156 77.12 down up incorrect
IPHA.US Innate Pharma S.A 20251212 0 1.89 1.89 1.81 1.86 24155 1.86 down down correct
IPSC.US Century Therapeutics Inc. 20251212 0 0.5916 0.5989 0.555 0.5577 501972 0.5577 down down correct
IPW.US iPower Inc. 20251212 0 10 11.27 9.38 10.23 97666 10.23 up up correct
IPWR.US Ideal Power Inc 20251212 0 4.3 4.47 4.2 4.2 46000 4.2 down down correct
IQ.US iQIYI Inc 20251212 0 2.03 2.085 1.93 1.95 70400828 1.95 down down correct
IRBT.US iRobot Corporation 20251212 0 4.99 5.68 4.17 4.32 35507281 4.32 down down correct
IRDM.US Iridium Communications Inc 20251212 0 18.93 19.32 18.64 18.73 2842019 18.58 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251212 0 43.34 44.17 39.32 40.13 35607100 40.13 down down correct
IRIX.US IRIDEX Corporation 20251212 0 0.97 0.9746 0.9151 0.9208 159496 0.9208 down down correct
IRMD.US IRadimed Corporation 20251212 0 97.38 97.38 95.49 96.23 64853 95.5484 down up incorrect
IROQ.US IF Bancorp Inc 20251212 0 26.2 26.2 26.2 26.2 479 26.2
IRTC.US iRhythm Technologies Inc 20251212 0 169 172.28 167.07 168.83 518059 168.83 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251212 0 3.68 3.68 3.53 3.58 1529399 3.58 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251212 0 0.4821 0.4822 0.4291 0.4474 1858183 0.4474 down down correct
ISRG.US Intuitive Surgical Inc 20251212 0 546 548.99 537.69 542.32 2116297 542.32 down down correct
ISSC.US Innovative Solutions and Support Inc 20251212 0 11.39 11.55 11.155 11.16 242283 11.16 down down correct
ISTR.US Investar Holding Corporation 20251212 0 27.26 27.42 27.035 27.18 28005 27.0689 down down correct
ITIC.US Investors Title Company 20251212 0 252.29 252.29 248.08 250.56 6606 250.56 down down correct
ITRI.US Itron Inc 20251212 0 97.99 99.232 95.84 96.18 757969 96.18 down down correct
ITRM.US Iterum Therapeutics plc 20251212 0 0.477 0.49 0.45 0.45 543500 0.45 down up incorrect
ITRN.US Ituran Location and Control Ltd 20251212 0 44.53 44.92 44.1001 44.24 106935 43.7301 down up incorrect
IVA.US Inventiva S.A 20251212 0 4.54 4.6 4.46 4.46 186188 4.46 down up incorrect
IZEA.US IZEA Worldwide Inc 20251212 0 5.04 5.04 4.865 4.88 52264 4.88 down down correct
JACK.US Jack in the Box Inc 20251212 0 20.27 21.5937 19.99 21.08 1049511 21.08 up down incorrect
JAGX.US Jaguar Health Inc 20251212 0 1.45 1.5 1.32 1.35 188900 1.35 down up incorrect
JAKK.US JAKKS Pacific Inc 20251212 0 16.76 16.86 16.46 16.47 88857 16.2843 down down correct
JAMF.US Jamf Holding Corp 20251212 0 12.99 13 12.99 13 1479108 13 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251212 0 15.37 15.59 15.16 15.3 1904800 15.3 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251212 0 164.89 168.3 163.77 167.5 663800 167.5 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251212 0 200.39 201.74 196.535 198.68 1211566 198.2831 down down correct
JBLU.US JetBlue Airways Corporation 20251212 0 4.94 5.03 4.835 4.94 25549850 4.94
JBSS.US John B. Sanfilippo & Son Inc 20251212 0 74.62 75.445 73.95 75.03 68909 75.03 up up correct
JD.US JD.com Inc 20251212 0 29.61 29.93 29.31 29.44 7582400 29.44 down up incorrect
JFIN.US Jiayin Group Inc 20251212 0 6.75 7.08 6.75 6.97 123395 6.97 up down incorrect
JFU.US 9F Inc 20251212 0 8.45 9.48 7 7.37 51104 7.37 down up incorrect
JG.US Aurora Mobile Limited 20251212 0 6.8 6.85 6.782 6.85 2989 6.85 up down incorrect
JJSF.US J & J Snack Foods Corp 20251212 0 94.12 94.585 93.025 93.76 213761 92.9701 down up incorrect
JKHY.US Jack Henry & Associates Inc 20251212 0 187.33 189.35 186.79 187.5 659300 186.8209 up up correct
JOUT.US Johnson Outdoors Inc 20251212 0 48.18 48.5025 40.15 42.05 147826 41.7378 down down correct
JPM.US PM 20251212 0 18.13 18.1603 17.94 18.1 354055 17.8467 down down correct
JRSH.US Jerash Holdings (US) Inc 20251212 0 3.08 3.15 3.04 3.04 58646 2.9926 down down correct
JRVR.US James River Group Holdings Ltd 20251212 0 6.69 6.8 6.65 6.75 306481 6.74 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251212 0 19.65 19.65 19.27 19.35 18900 19.35 down down correct
JSPR.US Jasper Therapeutics Inc 20251212 0 1.83 1.89 1.77 1.77 574800 1.77 down down correct
JVA.US Coffee Holding Co. Inc 20251212 0 3.49 3.61 3.49 3.53 14597 3.4383 up up correct
JWEL.US Jowell Global Ltd 20251212 0 2.34 2.44 2.33 2.44 2800 2.44 up up correct
JYNT.US The Joint Corp 20251212 0 9 9 8.35 8.71 163624 8.71 down down correct
JZXN.US Jiuzi Holdings Inc 20251212 0 7.24 7.96 2.5 2.7 10798150 2.7 down down correct
KALA.US Kala Pharmaceuticals Inc 20251212 0 0.7055 0.7298 0.675 0.6752 1392309 0.6752 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251212 0 109.93 110.94 108.35 108.79 175752 108.1516 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20251212 0 16.84 17.15 16.4 16.91 598217 16.91 up up correct
KARO.US Karooooo Ltd 20251212 0 47.25 47.97 46.55 46.55 20863 46.55 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251212 0 0.2 0.2 0.12 0.1401 58696898 0.1401 down down correct
KBNT.US Kubient Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 16799 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251212 0 11.62 11.77 11.275 11.31 1139400 11.31 down down correct
KDP.US Keurig Dr Pepper Inc 20251212 0 29.57 29.67 29.21 29.51 16504900 29.2677 down up incorrect
KE.US Kimball Electronics Inc 20251212 0 31.41 31.41 30.275 30.34 180134 30.34 down up incorrect
KELYA.US Kelly Services Inc 20251212 0 8.95 9.15 8.9108 9.08 454750 9.0072 up up correct
KELYB.US Kelly Services Inc 20251212 0 9.14 9.14 9.14 9.14 0 9.0985
KEQU.US Kewaunee Scientific Corporation 20251212 0 38.75 38.75 37.78 37.78 14023 37.78 down down correct
KFFB.US Kentucky First Federal Bancorp 20251212 0 4.36 4.7175 4.0512 4.7175 6366 4.7175 up down incorrect
KFRC.US Kforce Inc 20251212 0 31.09 31.48 30.45 30.89 376100 30.446 down up incorrect
KHC.US The Kraft Heinz Company 20251212 0 24.46 24.75 24.38 24.45 11339600 24.0464 down down correct
KIDS.US OrthoPediatrics Corp 20251212 0 18.33 18.68 17.48 17.6 181241 17.6 down down correct
KINS.US Kingstone Companies Inc 20251212 0 15.9 16.13 15.795 15.97 169706 15.9208 up up correct
KLAC.US KLA Corporation 20251212 0 1230.05 1239.65 1185.1801 1193.92 1143900 1192.3707 down down correct
KLDO.US Kaleido Biosciences Inc 20251212 0 0.005 0.005 0.0001 0.0001 1724 0.0001 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20251212 0 48.83 49.0693 47.805 48.08 605162 47.8646 down down correct
KLTR.US Kaltura Inc. Common Stock 20251212 0 1.67 1.68 1.6 1.61 311484 1.61 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251212 0 1.95 1.98 1.8739 1.94 134036 1.94 down down correct
KMDA.US Kamada Ltd 20251212 0 6.99 7.0858 6.94 7.02 79750 7.02 up up correct
KNDI.US Kandi Technologies Group Inc 20251212 0 1.09 1.1134 1.02 1.035 325551 1.035 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251212 0 41.06 41.99 40.3301 41.59 489952 41.59 up up correct
KNSL.US Kinsale Capital Group Inc 20251212 0 397.24 401.15 386.05 391.76 280500 391.4975 down down correct
KOD.US Kodiak Sciences Inc 20251212 0 24.7 24.95 23.62 23.81 423351 23.81 down down correct
KOPN.US Kopin Corporation 20251212 0 2.82 2.84 2.53 2.54 3072217 2.54 down down correct
KOSS.US Koss Corporation 20251212 0 4.7 4.72 4.58 4.58 16000 4.58 down down correct
KPLT.US Katapult Holdings Inc 20251212 0 9.2 9.23 7 7.13 20772570 7.13 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251212 0 0.0101 0.0109 0.0051 0.0051 1588521 0.0051 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251212 0 2.18 2.18 2.101 2.135 13100 2.135 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251212 0 7.07 7.48 6.85 6.95 222149 6.95 down down correct
KRKR.US 36Kr Holdings Inc 20251212 0 4.8 4.8 4.25 4.25 1549 4.25 down down correct
KRMD.US Repro Med Systems Inc 20251212 0 5.89 5.9 5.67 5.78 124709 5.78 down down correct
KRNT.US Kornit Digital Ltd 20251212 0 14.32 14.35 13.89 13.93 230845 13.93 down down correct
KRNY.US Kearny Financial Corp 20251212 0 7.84 7.845 7.7 7.77 366871 7.6663 down down correct
KROS.US Keros Therapeutics Inc 20251212 0 21.82 21.9093 21.41 21.51 411421 21.51 down down correct
KRT.US Karat Packaging Inc 20251212 0 22.94 23.3 22.77 23.03 134600 22.6268 up down incorrect
KRUS.US Kura Sushi USA Inc 20251212 0 53 54.27 51.57 51.63 265306 51.63 down up incorrect
KRYS.US Krystal Biotech Inc 20251212 0 246.97 248.595 242.58 244.65 334039 244.65 down up incorrect
KTCC.US Key Tronic Corporation 20251212 0 2.56 2.61 2.52 2.54 15560 2.54 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251212 0 78.93 79.4 75.2 75.96 1919292 75.96 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251212 0 1.12 1.15 1.09 1.13 366400 1.13 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251212 0 0.0355 0.04 0.0175 0.03 28933 0.03 down down correct
KURA.US Kura Oncology Inc 20251212 0 10.48 10.56 10.17 10.22 1479448 10.22 down up incorrect
KVHI.US KVH Industries Inc 20251212 0 6.74 6.96 6.62 6.91 113852 6.91 up down incorrect
KXIN.US Kaixin Auto Holdings 20251212 0 3.85 4.043 3.32 3.32 72700 3.32 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251212 0 90.09 91.38 86.35 89.68 1863800 89.68 down down correct
KZIA.US Kazia Therapeutics Limited 20251212 0 13.54 13.72 10.16 10.43 237100 10.43 down down correct
KZR.US Kezar Life Sciences Inc 20251212 0 6.34 6.35 6.17 6.24 41519 6.24 down down correct
LAKE.US Lakeland Industries Inc 20251212 0 9.2 9.2 8.87 8.99 642778 8.99 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251212 0 130.2 130.2 127.8 128 590453 126.1902 down down correct
LAND.US Gladstone Land Corporation 20251212 0 9.03 9.047 8.93 8.97 542300 8.8428 down down correct
LANDM.US Gladstone Land Corporation 20251212 0 24.929 24.93 24.91 24.91 10900 24.8062 down down correct
LANDO.US Gladstone Land Corporation 20251212 0 18.83 18.84 18.65 18.73 18300 18.3746 down down correct
LARAX.US LARAX 20251212 0 8.6 8.6 8.6 8.6 0 8.4724
LARK.US Landmark Bancorp Inc 20251212 0 28.45 28.81 28.45 28.81 6700 28.5898 up up correct
LASR.US nLIGHT Inc 20251212 0 38.02 38.02 35.11 36.12 531332 36.12 down down correct
LAUR.US Laureate Education Inc 20251212 0 32.8 33 32.13 32.14 1468992 32.14 down down correct
LAZR.US Luminar Technologies Inc 20251212 0 0.97 1.03 0.8905 0.8997 5299382 0.8997 down down correct
LBRDA.US Liberty Broadband Corporation 20251212 0 49.46 49.64 47.71 47.88 200383 47.88 down down correct
LBRDK.US Liberty Broadband Corporation 20251212 0 49.47 49.76 47.86 47.98 645000 47.98 down down correct
LBRDP.US Liberty Broadband Corporation 20251212 0 24.37 24.42 24.3 24.4 6400 23.964 up down incorrect
LBTYA.US Liberty Global plc 20251212 0 11.21 11.365 11.18 11.25 3207485 11.25 up down incorrect
LBTYB.US Liberty Global plc 20251212 0 11.58 11.58 11.26 11.28 1700 11.28 down down correct
LBTYK.US Liberty Global plc 20251212 0 11.14 11.24 11.0245 11.07 1050325 11.07 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251212 0 29.93 29.93 29.47 29.51 36039 29.4795 down down correct
LCID.US Lucid Group Inc. Common Stock 20251212 0 12.78 13.211 12.54 12.54 5434700 12.54 down down correct
LCNB.US LCNB Corp 20251212 0 17.31 17.5 17.1528 17.29 34416 17.0661 down down correct
LCRDX.US LCRDX 20251212 0 8.6 8.6 8.6 8.6 0 8.3946
LCRUX.US LCRUX 20251212 0 8.6 8.6 8.6 8.6 0 8.4726
LCUT.US Lifetime Brands Inc 20251212 0 4.24 4.38 4.03 4.08 74516 4.029 down down correct
LE.US Lands' End Inc 20251212 0 15.21 15.615 15.0162 15.45 209515 15.45 up up correct
LECO.US Lincoln Electric Holdings Inc 20251212 0 251.27 252 242.74 243.75 318282 242.9588 down down correct
LEDS.US SemiLEDs Corporation 20251212 0 1.94 1.99 1.81 1.81 8703 1.81 down down correct
LEE.US Lee Enterprises Incorporated 20251212 0 4.12 4.2746 4.06 4.06 34810 4.06 down down correct
LEGH.US Legacy Housing Corporation 20251212 0 20.73 20.82 20.39 20.72 124166 20.72 down up incorrect
LEGN.US Legend Biotech Corporation 20251212 0 22.91 23.14 22.275 22.32 1902200 22.32 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251212 0 46.24 46.24 46.24 46.24 0 45.6329
LESL.US Leslie's Inc 20251212 0 2.7 2.7 2.38 2.39 201894 2.39 down down correct
LEXX.US Lexaria Bioscience Corp 20251212 0 1.28 1.44 1.27 1.34 571400 1.34 up up correct
LEXXW.US Lexaria Bioscience Corp 20251212 0 0.023 0.028 0.023 0.028 900 0.028 up up correct
LFMD.US LifeMD Inc 20251212 0 3.46 3.5 3.32 3.4 1309637 3.4 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251212 0 22.5 22.768 21.99 22.768 2900 22.2255 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251212 0 6.83 7.045 6.76 6.91 3488865 6.91 up up correct
LFUS.US Littelfuse Inc 20251212 0 271.61 274.25 261.3 262.26 313931 261.6958 down down correct
LFVN.US LifeVantage Corporation 20251212 0 6.55 6.62 6.45 6.5 145900 6.4371 down down correct
LGHL.US Lion Group Holding Ltd 20251212 0 4.35 4.79 4.2 4.26 293369 4.26 down down correct
LGIH.US LGI Homes Inc 20251212 0 49.79 49.99 48.56 48.7 237867 48.7 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251212 0 183.3 190.28 181.68 189.55 284900 189.55 up up correct
LGO.US Largo Resources Ltd 20251212 0 1.06 1.1 1 1 287505 1 down down correct
LGVN.US Longeveron Inc 20251212 0 0.623 0.627 0.59 0.609 304200 0.609 down down correct
LI.US Li Auto Inc 20251212 0 17.25 17.45 17.04 17.08 3189237 17.08 down up incorrect
LIDR.US Aeye Inc 20251212 0 2.49 2.52 2.36 2.36 973185 2.36 down up incorrect
LIDRW.US AEye Inc 20251212 0 0.1591 0.1644 0.14 0.1403 64560 0.1403 down up incorrect
LILA.US Liberty Latin America Ltd 20251212 0 8.68 8.7 8.49 8.52 272007 8.52 down down correct
LILAK.US Liberty Latin America Ltd 20251212 0 8.75 8.775 8.55 8.58 651946 8.58 down down correct
LINC.US Lincoln Educational Services Corporation 20251212 0 22.29 22.58 21.938 22.02 180431 22.02 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251212 0 13.69 13.94 13.53 13.82 734093 13.82 up up correct
LINK.US Interlink Electronics Inc 20251212 0 3.73 3.85 3.73 3.76 50400 3.76 up up correct
LIQT.US LiqTech International Inc 20251212 0 1.85 1.86 1.82 1.82 7198 1.82 down down correct
LITE.US Lumentum Holdings Inc 20251212 0 362.56 365.88 319.29 324.35 6869102 324.35 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251212 0 3.92 4.11 3.444 3.53 946800 3.53 down down correct
LIVE.US Live Ventures Incorporated 20251212 0 14.87 16.04 13.01 14 41900 14 down down correct
LIVN.US LivaNova PLC 20251212 0 64.305 64.35 62.64 62.75 522901 62.75 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251212 0 4.12 4.17 4.01 4.05 52064 4.05 down down correct
LKFN.US Lakeland Financial Corporation 20251212 0 59.96 60.355 58.81 59.62 193512 59.1105 down down correct
LKQ.US LKQ Corporation 20251212 0 31.2 31.4899 30.76 30.99 3884263 30.99 down up incorrect
LMAT.US LeMaitre Vascular Inc 20251212 0 83.38 84.5957 82.52 84 196135 84 up up correct
LMB.US Limbach Holdings Inc 20251212 0 76.95 79.89 74.79 75.95 161374 75.95 down down correct
LMFA.US LM Funding America Inc 20251212 0 0.848 0.867 0.78 0.782 332000 0.782 down down correct
LMNR.US Limoneira Company 20251212 0 15.02 15.14 14.8321 14.91 54883 14.82 down down correct
LNSR.US LENSAR Inc 20251212 0 11.59 11.69 11.39 11.51 58656 11.51 down down correct
LNT.US Alliant Energy Corporation 20251212 0 65.3 65.585 65.09 65.33 1530045 64.8031 up up correct
LNTH.US Lantheus Holdings Inc 20251212 0 64.415 67.35 64.415 66.62 1549900 66.62 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251212 0 4.85 4.93 4.85 4.88 8443 4.7606 up up correct
LOB.US Live Oak Bancshares Inc 20251212 0 35.49 35.49 34.8 35.31 621500 35.281 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251212 0 11.6 11.74 11.54 11.61 147395 11.61 up up correct
LOGC.US LogicBio Therapeutics Inc 20251212 0 8.15 8.26 8 8.1 415800 8.1 down down correct
LOGI.US Logitech International S.A 20251212 0 118.7 118.81 111.33 112.77 1107577 112.77 down down correct
LOOP.US Loop Industries Inc 20251212 0 1.0629 1.0682 1.021 1.05 30013 1.05 down down correct
LOPE.US Grand Canyon Education Inc 20251212 0 159.45 159.48 156.13 157 350902 157 down down correct
LOVE.US The Lovesac Company 20251212 0 12.77 14.48 12.76 13.99 991537 13.99 up up correct
LPCN.US Lipocine Inc 20251212 0 3.15 3.19 3.11 3.17 18184 3.17 up up correct
LPLA.US LPL Financial Holdings Inc 20251212 0 391.16 391.16 380.35 380.96 1021412 380.96 down down correct
LPRO.US Open Lending Corporation 20251212 0 1.76 1.77 1.69 1.69 517084 1.69 down down correct
LPSN.US LivePerson Inc 20251212 0 5.24 5.39 5.06 5.06 109645 5.06 down up incorrect
LPTH.US LightPath Technologies Inc 20251212 0 8.86 9.2 8.1 8.1 4253950 8.1 down up incorrect
LQDA.US Liquidia Corporation 20251212 0 32.71 33.75 32.65 33.38 928118 33.38 up down incorrect
LQDT.US Liquidity Services Inc 20251212 0 31.65 31.92 31.55 31.82 160180 31.82 up up correct
LRCX.US Lam Research Corporation 20251212 0 166.84 167.8 159.09 160.52 11414800 160.3279 down down correct
LRMR.US Larimar Therapeutics Inc 20251212 0 4.01 4.09 3.8901 4.05 682880 4.05 up up correct
LSBK.US Lake Shore Bancorp Inc 20251212 0 15.1 15.15 14.93 15.04 3428 14.9516 down down correct
LSCC.US Lattice Semiconductor Corporation 20251212 0 79.09 79.605 74.88 75.62 1735766 75.62 down down correct
LSTR.US Landstar System Inc 20251212 0 149.65 152.5046 146.16 148.11 449071 145.7388 down down correct
LTAFX.US Altst Strgs Fd A 20251212 0 14.61 14.61 14.61 14.61 0 13.9854
LTBR.US Lightbridge Corporation 20251212 0 17.07 17.11 15.4 15.45 1049300 15.45 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251212 0 13.59 13.59 13.59 13.59 0 13.59
LTCH.US Latch Inc 20251212 0 0.12 0.12 0.12 0.12 11500 0.12
LTIFX.US LTIFX 20251212 0 14.82 14.82 14.82 14.82 0 14.82
LTRN.US Lantern Pharma Inc 20251212 0 3.74 3.78 3.59 3.6 25574 3.6 down up incorrect
LTRX.US Lantronix Inc 20251212 0 6.51 6.55 6.0663 6.28 621047 6.28 down down correct
LTRYW.US Lottery Com 20251212 0 0.011 0.0135 0.0101 0.0103 19231 0.0103 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251212 0 1.15 1.17 1.12 1.16 546983 1.16 up up correct
LULU.US Lululemon Athletica Inc 20251212 0 204.58 213.22 202.11 204.97 20263800 204.97 up up correct
LUNA.US Luna Innovations Incorporated 20251212 0 1.1 1.2 1.1 1.2 8400 1.2 up down incorrect
LUNG.US Pulmonx Corporation 20251212 0 2.53 2.66 2.49 2.53 1026112 2.53
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251212 0 5.69 5.69 4.95 5.21 22995 5.21 down down correct
LVO.US LiveOne Inc 20251212 0 5.27 5.38 5.07 5.15 90436 5.15 down down correct
LWAY.US Lifeway Foods Inc 20251212 0 23.09 23.335 22.57 23.12 44093 23.12 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251212 0 4.39 4.49 4.103 4.15 680749 4.15 down down correct
LX.US LexinFintech Holdings Ltd 20251212 0 3.3 3.3897 3.26 3.26 2145033 3.26 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251212 0 0.28 0.307 0.28 0.286 161600 0.286 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251212 0 1.32 1.35 1.3 1.3 1080696 1.3 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251212 0 33.8 35.155 32.75 34.46 64951 34.46 up up correct
LYFT.US Lyft Inc 20251212 0 20.53 20.75 20.21 20.37 9442940 20.37 down up incorrect
LYRA.US Lyra Therapeutics Inc 20251212 0 3.99 4 3.55 3.635 65057 3.635 down down correct
LYTS.US LSI Industries Inc 20251212 0 19.33 19.549 19.14 19.21 152439 19.1666 down up incorrect
LZ.US LegalZoom.com Inc 20251212 0 9.98 10.21 9.92 10.07 1868200 10.07 up down incorrect
MANH.US Manhattan Associates Inc 20251212 0 174.14 176.01 173.21 173.73 448066 173.73 down down correct
MAPS.US WM Technology Inc 20251212 0 1.06 1.12 1.01 1.09 5189309 1.09 up up correct
MAPSW.US WM Technology Inc 20251212 0 0.0149 0.0232 0.0112 0.0197 506597 0.0197 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251212 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251212 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251212 0 298.26 300.75 296.64 298.72 1788600 298.144 up up correct
MARA.US Marathon Digital Holdings Inc 20251212 0 11.81 12.26 11.36 11.52 42717300 11.52 down down correct
MARK.US Remark Holdings Inc 20251212 0 0.003 0.003 0.003 0.003 16864 0.003
MARPS.US Marine Petroleum Trust 20251212 0 4.19 4.19 4.19 4.19 200 4.0975
MASI.US Masimo Corporation 20251212 0 142 142.6299 138.01 138.34 540831 138.34 down down correct
MASS.US 908 Devices Inc 20251212 0 6.4 6.4 5.93 5.98 450117 5.98 down down correct
MAT.US Mattel Inc 20251212 0 21 21.1 20.14 20.21 3639000 20.21 down down correct
MATW.US Matthews International Corporation 20251212 0 27.37 27.54 26.4 26.53 366034 26.2809 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20251212 0 3.53 3.73 3.4121 3.54 68206 3.54 up down incorrect
MBCN.US Middlefield Banc Corp 20251212 0 37.53 37.53 36.84 36.88 38231 36.659 down down correct
MBIN.US Merchants Bancorp 20251212 0 36.22 36.3 35.701 36.23 171231 36.13 up up correct
MBINN.US Merchants Bancorp 20251212 0 18.9 19.2 18.78 18.98 9900 18.605 up up correct
MBIO.US Mustang Bio Inc 20251212 0 1.24 1.2555 1.17 1.195 71487 1.195 down down correct
MBOT.US Microbot Medical Inc 20251212 0 2.37 2.55 2.365 2.41 2786831 2.41 up up correct
MBRX.US Moleculin Biotech Inc 20251212 0 5.06 5.2 4.75 4.98 193898 4.98 down down correct
MBUU.US Malibu Boats Inc 20251212 0 30.07 30.12 29.56 29.56 119461 29.56 down down correct
MBWM.US Mercantile Bank Corporation 20251212 0 49.44 49.78 48.83 49.56 83777 49.1878 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251212 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251212 0 28.53 28.73 28.25 28.7 47800 28.4569 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251212 0 19.19 19.28 18.85 18.92 117189 18.92 down down correct
MCHP.US Microchip Technology Incorporated 20251212 0 69.36 69.56 66.63 67.18 13126900 66.7868 down down correct
MCHX.US Marchex Inc 20251212 0 1.63 1.662 1.6105 1.63 17840 1.63
MCRB.US Seres Therapeutics Inc 20251212 0 17.27 17.9 16.89 16.94 44908 16.94 down down correct
MCRI.US Monarch Casino & Resort Inc 20251212 0 98.1 99.17 97.985 98.78 127521 98.4716 up up correct
MDB.US MongoDB Inc 20251212 0 417.79 421.54 411.28 419 1260100 419 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251212 0 570.11 577.21 561.05 571.44 177491 571.44 up up correct
MDIA.US MediaCo Holding Inc 20251212 0 0.775 0.7899 0.765 0.78 23514 0.78 up up correct
MDLZ.US Mondelez International Inc 20251212 0 53.97 54.65 53.88 54.04 9288900 53.547 up up correct
MDRR.US Medalist Diversified REIT Inc 20251212 0 13.25 13.55 12.71 13.5 6929 13.4266 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251212 0 4.15 4.95 4.15 4.95 517315 4.95 up up correct
MDWD.US MediWound Ltd 20251212 0 19.39 19.39 18.89 19.05 99544 19.05 down down correct
MDXG.US MiMedx Group Inc 20251212 0 7.2 7.3 7.1 7.22 742800 7.22 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251212 0 3.4 3.45 3.28 3.32 125100 3.32 down down correct
MEDP.US Medpace Holdings Inc 20251212 0 566.57 567.88 557.31 557.9 141815 557.9 down down correct
MELI.US MercadoLibre Inc 20251212 0 2014.645 2050.49 2005 2015.89 401373 2015.89 up up correct
MEOH.US Methanex Corporation 20251212 0 38.8 39.41 38.72 39.39 233392 39.203 up up correct
MERC.US Mercer International Inc 20251212 0 2.11 2.12 1.94 1.96 735224 1.96 down up incorrect
MESO.US Mesoblast Limited 20251212 0 18.44 18.51 17.86 18.07 259459 18.07 down down correct
METC.US Ramaco Resources Inc 20251212 0 16.42 16.87 15.28 15.6 2576334 15.6 down down correct
MFH.US Mercurity Fintech Holding Inc 20251212 0 7.53 7.9399 7.0174 7.19 201359 7.19 down down correct
MFIN.US Medallion Financial Corp 20251212 0 10.51 10.67 10.3 10.51 37355 10.51
MGEE.US MGE Energy Inc 20251212 0 79.82 81.04 79.635 80.19 135716 79.7275 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20251212 0 26.71 26.9 26.43 26.74 26930 26.589 up down incorrect
MGNI.US Magnite Inc 20251212 0 15.99 16.73 15.97 16.3 4864700 16.3 up up correct
MGNX.US MacroGenics Inc 20251212 0 1.44 1.45 1.38 1.4 662463 1.4 down down correct
MGPI.US MGP Ingredients Inc 20251212 0 26.48 26.55 25.82 26.01 392069 26.01 down down correct
MGRC.US McGrath RentCorp 20251212 0 110.44 111.26 106.24 106.77 179165 106.3046 down down correct
MGTX.US MeiraGTx Holdings plc 20251212 0 8.77 9.5 8.69 8.92 1243511 8.92 up up correct
MGYR.US Magyar Bancorp Inc 20251212 0 17.24 17.24 17.0001 17.24 1111 17.1442
MIDD.US The Middleby Corporation 20251212 0 146.38 147.91 144.79 147.76 1068489 147.76 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251212 0 5.42 6.62 5.08 5.17 2695731 5.17 down down correct
MIND.US MIND Technology Inc 20251212 0 8.72 8.9999 8.45 8.48 254123 8.48 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251212 0 66.14 66.4771 64.23 65 461153 65 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251212 0 3.05 3.06 1.61 2.41 28139800 2.41 down down correct
MITK.US Mitek Systems Inc 20251212 0 10.99 11.2 9.9115 10.06 3576548 10.06 down down correct
MKSI.US MKS Instruments Inc 20251212 0 164.37 165.89 153.12 155.77 1442000 155.6198 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251212 0 16.5 16.5 16.02 16.02 5900 16.02 down down correct
MKTX.US MarketAxess Holdings Inc 20251212 0 177.85 179.79 177.22 178.99 957503 178.2046 up up correct
MLAB.US Mesa Laboratories Inc 20251212 0 78.79 79.905 77.355 77.77 86105 77.6398 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251212 0 10.43 10.43 10.43 10.43 207 10.43
MLACU.US Malacca Straits Acquisition Company Limited 20251212 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251212 0 8.41 8.43 8.06 8.11 1397557 8.11 down down correct
MLKN.US MillerKnoll Inc 20251212 0 16.59 16.78 16.46 16.66 631333 16.51 up up correct
MMLP.US Martin Midstream Partners L.P 20251212 0 2.525 2.6064 2.52 2.6 16921 2.5953 up down incorrect
MMSI.US Merit Medical Systems Inc 20251212 0 86.72 86.92 85.87 86.7 592371 86.7 down down correct
MMYT.US MakeMyTrip Limited 20251212 0 79.18 82.78 78.8037 82.6 2642654 82.6 up up correct
MNDO.US MIND C.T.I. Ltd 20251212 0 1.21 1.23 1.1901 1.21 42570 1.21
MNDY.US monday.com Ltd. Ordinary Shares 20251212 0 162.24 163.34 156.74 156.94 820500 156.94 down down correct
MNKD.US MannKind Corporation 20251212 0 5.83 6.01 5.79 5.94 3389500 5.94 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251212 0 12.94 13.02 12.29 12.55 1176595 12.55 down down correct
MNOV.US MediciNova Inc 20251212 0 1.49 1.545 1.48 1.54 68730 1.54 up up correct
MNPR.US Monopar Therapeutics Inc 20251212 0 76.51 76.895 73.63 74.605 248700 74.605 down down correct
MNRO.US Monro Inc 20251212 0 21.03 21.53 20.96 21.16 1494189 20.8988 up up correct
MNSB.US MainStreet Bancshares Inc 20251212 0 20.67 21.56 20.67 21.5 57249 21.4059 up up correct
MNSBP.US MainStreet Bancshares Inc 20251212 0 24.657 24.784 24.657 24.784 700 24.315 up up correct
MNST.US Monster Beverage Corporation 20251212 0 72.94 74.315 72.76 73.97 4855553 73.97 up down incorrect
MNTK.US Montauk Renewables Inc 20251212 0 1.9 1.9 1.82 1.82 118048 1.82 down up incorrect
MNTS.US Momentus Inc 20251212 0 0.96 1.02 0.798 0.84 385526 15 down up incorrect
MNTSW.US Momentus Inc 20251212 0 0.04 0.0546 0.038 0.0469 621569 0.0469 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20251212 0 41.98 41.98 40.82 41.13 158759 40.8939 down up incorrect
MOGO.US Mogo Inc 20251212 0 1.19 1.19 1.15 1.15 148298 1.15 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251212 0 4.325 4.325 4.325 4.325 521 4.325
MOMO.US Momo Inc 20251212 0 6.69 6.8 6.55 6.75 1654426 6.75 up up correct
MORN.US Morningstar Inc 20251212 0 214.77 217.25 212.88 214.1 614069 213.6074 down down correct
MOTS.US Motus GI Holdings Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251212 0 8.46 9.72 8.46 9.42 102237 9.42 up up correct
MPAA.US Motorcar Parts of America Inc 20251212 0 13.61 13.915 13.1901 13.77 229991 13.77 up up correct
MPB.US Mid Penn Bancorp Inc 20251212 0 32 32.22 31.83 32.06 117135 31.8558 up up correct
MPWR.US Monolithic Power Systems Inc 20251212 0 980 988.0999 941.365 946.51 781916 944.9118 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251212 0 5 5 4.87 4.94 3696600 4.94 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251212 0 0.8 0.8 0.8 0.8 0 0.8
MRAM.US Everspin Technologies Inc 20251212 0 9.73 9.7382 9.1 9.16 181821 9.16 down down correct
MRBK.US Meridian Corporation 20251212 0 17.23 17.43 17.155 17.23 128652 17.1135
MRCC.US Monroe Capital Corporation 20251212 0 6.67 6.72 6.65 6.66 63140 6.4756 down down correct
MRCY.US Mercury Systems Inc 20251212 0 76.88 77.19 74.235 74.49 476265 74.49 down down correct
MREO.US Mereo BioPharma Group plc 20251212 0 2.21 2.31 2.17 2.17 2213168 2.17 down down correct
MRKR.US Marker Therapeutics Inc 20251212 0 1.45 1.48 1.42 1.47 252977 1.47 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251212 0 2.31 2.31 2.17 2.18 73038 2.18 down down correct
MRNA.US Moderna Inc 20251212 0 29.46 30.435 29.4 29.46 12305900 29.46
MRSN.US Mersana Therapeutics Inc 20251212 0 28.38 28.7 28.11 28.35 75799 28.35 down down correct
MRTN.US Marten Transport Ltd 20251212 0 11.85 11.925 11.685 11.83 999174 11.77 down down correct
MRUS.US Merus N.V 20251212 0 96.8 96.94 96.8 96.93 708546 96.93 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251212 0 3.72 3.74 3.5 3.6 1614729 3.6 down down correct
MRVL.US Marvell Technology Inc 20251212 0 87.63 89 83.8899 84.425 21576260 84.3643 down down correct
MS.US PO 20251212 0 17.75 17.79 17.66 17.78 588736 17.5153 up up correct
MSBI.US Midland States Bancorp Inc 20251212 0 21.17 21.42 21.1065 21.2 233113 20.9075 up down incorrect
MSEX.US Middlesex Water Company 20251212 0 52.45 53.56 51.89 53.05 122760 52.7052 up up correct
MSFT.US Microsoft Corporation 20251212 0 479.82 482.45 476.34 478.53 21248100 477.4403 down down correct
MSGM.US Motorsport Games Inc 20251212 0 2.61 2.67 2.55 2.55 36000 2.55 down down correct
MSTR.US MicroStrategy Incorporated 20251212 0 182.97 185.25 176.22 176.45 14532100 176.45 down down correct
MTC.US Mmtec Inc 20251212 0 3.18 3.66 3 3.23 479300 3.23 up down incorrect
MTCH.US Match Group Inc 20251212 0 33.37 33.51 33.01 33.19 2441200 32.9957 down up incorrect
MTEX.US Mannatech Incorporated 20251212 0 8.71 8.7101 8.65 8.65 1972 8.65 down up incorrect
MTLS.US Materialise NV 20251212 0 5.83 5.83 5.6 5.68 382240 5.68 down up incorrect
MTRX.US Matrix Service Company 20251212 0 12.5 12.5 12.08 12.18 166631 12.18 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251212 0 186.85 188.253 175.8 177.35 1469664 177.35 down down correct
MU.US Micron Technology Inc 20251212 0 255.67 255.82 239.32 241.14 25936900 241.0426 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251212 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251212 0 27.99 28.22 27.54 27.84 57466 27.6715 down up incorrect
MVIS.US MicroVision Inc 20251212 0 0.98 1.01 0.94 0.94 2469700 0.94 down up incorrect
MVST.US Microvast Holdings Inc 20251212 0 3.32 3.34 3.01 3.01 6349833 3.01 down up incorrect
MVSTW.US Microvast Holdings Inc 20251212 0 0.1675 0.1875 0.12 0.1437 365305 0.1437 down up incorrect
MXCT.US MaxCyte Inc. 20251212 0 1.61 1.61 1.5 1.52 1180524 1.52 down up incorrect
MYFW.US First Western Financial Inc 20251212 0 25.97 26.15 25.67 25.68 28280 25.68 down down correct
MYGN.US Myriad Genetics Inc 20251212 0 7.3 7.395 7.2 7.21 1078945 7.21 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251212 0 1.04 1.07 0.995 1.03 203695 1.03 down down correct
MYPS.US Playstudios Inc 20251212 0 0.705 0.7135 0.681 0.7064 139797 0.7064 up up correct
MYPSW.US MYPSW 20251212 0 0.011 0.011 0.011 0.011 25000 0.011
MYRG.US MYR Group Inc 20251212 0 227.29 227.29 209.38 218.4 340900 218.4 down down correct
MYSZ.US My Size Inc 20251212 0 0.922 0.955 0.91 0.92 21000 0.92 down down correct
NAII.US Natural Alternatives International Inc 20251212 0 3.2114 3.2599 3.145 3.15 5465 3.15 down down correct
NAOV.US NanoVibronix Inc 20251212 0 4.62 5 4 4.1 25908 4.1 down down correct
NATH.US Nathan's Famous Inc 20251212 0 95.8 96.495 94 95.18 42147 94.7076 down down correct
NATR.US Nature's Sunshine Products Inc 20251212 0 22.07 22.83 21.92 22.74 165000 22.74 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20251212 0 2.03 2.03 1.845 1.85 247630 1.85 down up incorrect
NAVI.US Navient Corporation 20251212 0 13.05 13.1 12.67 12.74 1109849 12.5019 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20251212 0 155 155.29 151.09 152.8 948912 152.8 down down correct
NBN.US Northeast Bank 20251212 0 99.23 100.58 98.795 99.24 189623 99.2318 up up correct
NBST.US Newbury Street Acquisition Corporation 20251212 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251212 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251212 0 44.31 44.405 43.6185 44.03 334658 43.6487 down down correct
NBTX.US Nanobiotix S.A 20251212 0 23.28 23.28 22.5101 22.7 29392 22.7 down down correct
NCMI.US National CineMedia Inc 20251212 0 4.15 4.17 4.045 4.09 408782 4.09 down down correct
NCNA.US NuCana plc 20251212 0 4.08 4.095 3.7 3.72 67400 3.72 down down correct
NCNO.US nCino Inc 20251212 0 26.01 26.01 25.23 25.47 2016900 25.47 down down correct
NCSM.US NCS Multistage Holdings Inc 20251212 0 45.87 45.87 41.341 42.58 25179 42.58 down down correct
NCTY.US The9 Limited 20251212 0 7.18 7.9 7.1 7.38 19900 7.38 up up correct
NDAQ.US Nasdaq Inc 20251212 0 93.85 94.35 93.01 93.57 4842632 93.57 down down correct
NDLS.US Noodles & Company 20251212 0 0.8 0.811 0.7159 0.73 78838 5.84 down down correct
NDRA.US ENDRA Life Sciences Inc 20251212 0 5.54 5.604 5.28 5.5 44200 5.5 down down correct
NDSN.US Nordson Corporation 20251212 0 239.41 239.41 232.1 235.45 729901 234.6332 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251212 0 23.87 24.08 23.25 23.31 68656 23.1053 down down correct
NEGG.US Newegg Commerce Inc 20251212 0 64.4 65.17 61.8 62 84200 62 down down correct
NEO.US NeoGenomics Inc 20251212 0 11.85 11.96 11.73 11.85 1133500 11.85
NEOG.US Neogen Corporation 20251212 0 7.06 7.07 6.76 6.86 2629712 6.86 down down correct
NEON.US Neonode Inc 20251212 0 2.3 2.31 2.19 2.19 163800 2.19 down down correct
NEPH.US Nephros Inc 20251212 0 5 5.1199 4.97 5.02 25620 5.02 up up correct
NERV.US Minerva Neurosciences Inc 20251212 0 4.06 4.08 3.86 3.88 37300 3.88 down up incorrect
NESR.US National Energy Services Reunited Corp 20251212 0 14.97 15.1 14.52 14.89 919900 14.89 down up incorrect
NEWT.US Newtek Business Services Corp 20251212 0 12.05 12.185 11.92 11.92 212155 11.7348 down down correct
NEXI.US NexImmune Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251212 0 5.67 5.74 5.45 5.46 6850961 5.46 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251212 0 12.33 12.33 12.15 12.28 141235 12.1625 down down correct
NFE.US New Fortress Energy Inc 20251212 0 1.33 1.39 1.26 1.26 6669236 1.26 down down correct
NFLX.US Netflix Inc 20251212 0 95.5 96.92 94.65 95.19 49323121 95.19 down down correct
NHTC.US Natural Health Trends Corp 20251212 0 3.21 3.24 3.15 3.21 14900 3.1242
NICE.US NICE Ltd 20251212 0 108.92 110.08 108.7557 109.24 368243 109.24 up up correct
NICHX.US NICHX 20251212 0 26.82 26.82 26.82 26.82 0 26.2167
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251212 0 3.32 3.49 3.2916 3.36 21947 3.36 up up correct
NIU.US Niu Technologies 20251212 0 3.29 3.36 3.25 3.25 371563 3.25 down down correct
NKSH.US National Bankshares Inc 20251212 0 32.67 33.92 32.315 33.55 16693 33.55 up up correct
NKTR.US Nektar Therapeutics 20251212 0 51.27 56.99 51.26 54.7 705875 54.7 up up correct
NKTX.US Nkarta Inc 20251212 0 1.87 1.9 1.81 1.88 719025 1.88 up up correct
NMFC.US New Mountain Finance Corporation 20251212 0 9.63 9.71 9.62 9.71 590437 9.3857 up down incorrect
NMIH.US NMI Holdings Inc 20251212 0 39.52 39.7501 39.09 39.57 369244 39.57 up up correct
NMRD.US Nemaura Medical Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 1004 0.0001
NMRK.US Newmark Group Inc 20251212 0 17.31 17.35 16.98 17.32 932756 17.32 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251212 0 0.6038 0.6598 0.5801 0.6574 403205 0.6574 up up correct
NNAVW.US NextNav Inc. Warrant 20251212 0 7.17 7.26 6.91 7.16 10729 7.16 down down correct
NNBR.US NN Inc 20251212 0 1.31 1.4494 1.21 1.27 650416 1.27 down down correct
NNDM.US Nano Dimension Ltd 20251212 0 1.79 1.81 1.75 1.77 3204900 1.77 down down correct
NNOX.US Nano 20251212 0 3.34 3.4 3.2 3.22 1090203 3.22 down down correct
NODK.US NI Holdings Inc 20251212 0 14 14 13.31 13.88 26436 13.88 down down correct
NOTV.US Inotiv Inc 20251212 0 0.8 0.8098 0.7566 0.7642 207525 0.7642 down down correct
NOVT.US Novanta Inc 20251212 0 120.07 120.7599 117.93 118.95 375563 118.95 down down correct
NPCE.US NeuroPace Inc 20251212 0 16.48 16.61 16.16 16.19 164923 16.19 down up incorrect
NRC.US National Research Corporation 20251212 0 17.43 17.87 16.65 17.64 89789 17.49 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251212 0 14.74 14.7911 14.3406 14.44 683884 14.44 down down correct
NRIM.US Northrim BanCorp Inc 20251212 0 27.29 27.7699 26.9839 27.64 234608 27.2979 up up correct
NRIX.US Nurix Therapeutics Inc 20251212 0 19.07 19.675 19.06 19.07 1893500 19.07
NRXP.US NRx Pharmaceuticals Inc 20251212 0 2.19 2.2378 2.06 2.07 595651 2.07 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251212 0 0.0753 0.0753 0.0753 0.0753 5473 0.0753
NSIT.US Insight Enterprises Inc 20251212 0 85.52 85.665 82.68 82.89 472462 82.89 down down correct
NSPR.US InspireMD Inc 20251212 0 1.94 1.95 1.88 1.95 58500 1.95 up up correct
NSSC.US Napco Security Technologies Inc 20251212 0 42.91 42.91 40.99 42.09 592339 42.09 down down correct
NSYS.US Nortech Systems Incorporated 20251212 0 7.26 7.37 7.26 7.35 1600 7.35 up up correct
NTAP.US NetApp Inc 20251212 0 119.11 119.72 114.965 115.66 1489308 115.0984 down down correct
NTCT.US NetScout Systems Inc 20251212 0 28.075 28.075 27.42 27.46 672473 27.46 down down correct
NTES.US NetEase Inc 20251212 0 140.55 140.87 138.48 139.14 755000 139.14 down down correct
NTGR.US NETGEAR Inc 20251212 0 25.49 25.49 24.2501 24.57 414195 24.57 down down correct
NTIC.US Northern Technologies International Corporation 20251212 0 7.5 7.515 7.46 7.46 15735 7.4518 down down correct
NTLA.US Intellia Therapeutics Inc 20251212 0 9.61 9.6799 9.02 9.02 3405589 9.02 down down correct
NTNX.US Nutanix Inc 20251212 0 47.64 48.54 47.42 47.58 3813885 47.58 down down correct
NTRA.US Natera Inc 20251212 0 231.5 232.23 225.58 231.95 1363037 231.95 up up correct
NTRB.US Nutriband Inc. Common Stock 20251212 0 4.95 5.3799 4.89 5.1 10749 5.1 up up correct
NTRBW.US Nutriband Inc. Warrant 20251212 0 1.48 1.48 1.48 1.48 500 1.48
NTRS.US Northern Trust Corporation 20251212 0 140.75 140.75 137.58 138.52 784600 137.7478 down down correct
NTRSO.US Northern Trust Corporation 20251212 0 19.55 19.64 19.53 19.58 23000 19.286 up up correct
NTWK.US NetSol Technologies Inc 20251212 0 2.93 3.02 2.93 2.93 57639 2.93
NUVL.US Nuvalent Inc. Class A Common Stock 20251212 0 106.37 107.49 103.52 104.8 530436 104.8 down up incorrect
NUWE.US Nuwellis Inc 20251212 0 2.52 2.58 2.24 2.28 63000 2.28 down down correct
NVAX.US Novavax Inc 20251212 0 6.7 6.71 6.43 6.57 2927300 6.57 down down correct
NVCR.US NovoCure Limited 20251212 0 13.58 13.685 13.25 13.32 2087065 13.32 down down correct
NVDA.US NVIDIA Corporation 20251212 0 181.11 182.82 174.62 175.02 204274891 175.02 down down correct
NVEC.US NVE Corporation 20251212 0 73.74 73.89 69.92 70.65 44900 69.6032 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251212 0 328.83 332.835 311.69 315.84 473227 315.84 down down correct
NVNO.US enVVeno Medical Corp 20251212 0 0.36 0.36 0.325 0.327 7106 11.445 down down correct
NVOS.US Novo Integrated Sciences Inc 20251212 0 0.0021 0.0021 0.0021 0.0021 15343 0.0021
NVTS.US Navitas Semiconductor Corporation Common Stock 20251212 0 9.1 9.31 8.45 8.59 14325900 8.59 down up incorrect
NVVE.US Nuvve Holding Corp 20251212 0 0.11 0.125 0.104 0.11 235603 4.4
NVVEW.US Nuvve Holding Corp 20251212 0 0.016 0.0167 0.012 0.0129 62898 0.0129 down down correct
NWBI.US Northwest Bancshares Inc 20251212 0 12.83 12.8578 12.625 12.74 707778 12.5504 down down correct
NWE.US NorthWestern Corporation 20251212 0 67.92 68.58 67.83 67.84 840527 67.18 down down correct
NWFL.US Norwood Financial Corp 20251212 0 30.25 30.59 29.57 29.97 40326 29.63 down down correct
NWL.US Newell Brands Inc 20251212 0 3.86 3.9 3.8 3.81 4764700 3.7523 down down correct
NWPX.US Northwest Pipe Company 20251212 0 62.76 63.79 60.62 63.53 91375 63.53 up down incorrect
NWS.US News Corporation 20251212 0 29.65 29.97 29.63 29.66 723600 29.66 up up correct
NWSA.US News Corporation 20251212 0 26.33 26.46 26.165 26.22 2535617 26.22 down down correct
NXPI.US NXP Semiconductors N.V 20251212 0 232.17 234.93 227.41 228.16 3591000 228.16 down down correct
NXST.US Nexstar Media Group Inc 20251212 0 210.88 212.72 201.66 203.67 395984 202.0599 down down correct
NXTC.US NextCure Inc 20251212 0 11.42 11.615 10.81 11.14 36800 11.14 down down correct
NXTP.US Nextplay Technologies Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 460 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251212 0 4.81 4.87 4.69 4.73 24575 4.73 down down correct
OBLG.US Oblong Inc 20251212 0 2.24 2.26 2.1511 2.205 21623 2.205 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251212 0 28.75 29.09 28.5 28.7 53000 28.5435 down up incorrect
OCC.US Optical Cable Corporation 20251212 0 9.57 10.14 9 9.08 67700 9.08 down down correct
OCCI.US OFS Credit Company Inc 20251212 0 4.7 4.7 4.56 4.56 475600 4.3353 down down correct
OCCIO.US OFS Credit Company Inc 20251212 0 24.935 24.944 24.935 24.944 900 24.6899 up up correct
OCFC.US OceanFirst Financial Corp 20251212 0 20.47 20.47 20.03 20.14 392746 19.9252 down down correct
OCG.US Oriental Culture Holding LTD 20251212 0 0.83 4.15 0.204 0.22 1597105 47.0556 down down correct
OCGN.US Ocugen Inc 20251212 0 1.31 1.39 1.3 1.36 4048200 1.36 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251212 0 13.76 13.8571 13.54 13.59 862833 13.19 down down correct
OCUL.US Ocular Therapeutix Inc 20251212 0 14.83 15.375 14.35 14.56 2833954 14.56 down down correct
ODFL.US Old Dominion Freight Line Inc 20251212 0 159.12 161.24 158.02 159.49 2264000 159.2676 up down incorrect
ODP.US The ODP Corporation 20251212 0 28 28 28 28 0 28
OESX.US Orion Energy Systems Inc 20251212 0 17.36 17.93 16.46 17.68 75199 17.68 up up correct
OFIX.US Orthofix Medical Inc 20251212 0 15.74 15.79 15.41 15.49 182579 15.49 down down correct
OFLX.US Omega Flex Inc 20251212 0 30.8 32.32 30.75 32.13 52500 31.7657 up down incorrect
OFS.US OFS Capital Corporation 20251212 0 5.16 5.16 4.995 5.13 61805 4.958 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251212 0 23.62 23.62 23.6 23.6 400 23.2968 down down correct
OGI.US OrganiGram Holdings Inc 20251212 0 1.81 1.93 1.67 1.92 3171200 1.92 up up correct
OKTA.US Okta Inc 20251212 0 91.02 91.65 89.89 90.18 2957652 90.18 down down correct
OLB.US The OLB Group Inc 20251212 0 1.03 1.03 0.99 1 37011 1 down down correct
OLED.US Universal Display Corporation 20251212 0 120.68 121.01 117.63 118.18 450638 117.7284 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251212 0 116.69 118.605 113.46 113.91 966385 113.91 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251212 0 32.14 33.44 31.32 33.05 3684600 33.05 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251212 0 1.19 1.295 1.19 1.27 1608344 1.27 up up correct
OM.US Outset Medical Inc 20251212 0 4.3 4.4 4.16 4.18 268200 4.18 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251212 0 109.55 110.23 107.37 109.32 30917 109.32 down down correct
OMCL.US Omnicell Inc 20251212 0 43.43 43.92 42.7201 43.86 484753 43.86 up up correct
OMER.US Omeros Corporation 20251212 0 10.605 10.71 10.15 10.15 1118341 10.15 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251212 0 2.33 2.36 2.225 2.35 804178 2.35 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251212 0 0.1011 0.16 0.1011 0.13 176969 0.13 up down incorrect
ON.US ON Semiconductor Corporation 20251212 0 56.04 56.77 54.665 54.96 11624240 54.96 down down correct
ONB.US Old National Bancorp 20251212 0 23.38 23.41 22.86 22.95 2766700 22.8086 down down correct
ONCY.US Oncolytics Biotech Inc 20251212 0 0.9712 1.04 0.9712 0.9931 481108 0.9931 up up correct
ONDS.US Ondas Holdings Inc 20251212 0 8.98 9.575 8.41 8.75 89059100 8.75 down down correct
ONEW.US OneWater Marine Inc 20251212 0 11.96 12.015 11.525 11.54 122855 11.54 down down correct
OPBK.US OP Bancorp 20251212 0 14.78 14.81 14.6081 14.77 44605 14.6475 down up incorrect
OPCH.US Option Care Health Inc 20251212 0 33.08 33.705 32.95 33.24 1867593 33.24 up up correct
OPEN.US Opendoor Technologies Inc 20251212 0 7.06 7.225 6.55 6.56 49932500 6.56 down down correct
OPGN.US OpGen Inc 20251212 0 10.19 10.48 7.08 10.48 2688 10.48 up down incorrect
OPHC.US OptimumBank Holdings Inc 20251212 0 4.32 4.34 4.29 4.33 18100 4.33 up down incorrect
OPK.US OPKO Health Inc 20251212 0 1.39 1.4191 1.35 1.38 2784452 1.38 down down correct
OPRA.US Opera Limited 20251212 0 14.69 14.7138 14.13 14.27 606636 13.8806 down down correct
OPRT.US Oportun Financial Corporation 20251212 0 5.71 5.725 5.57 5.57 240626 5.57 down down correct
OPRX.US OptimizeRx Corporation 20251212 0 14.05 14.25 13.34 13.36 260800 13.36 down down correct
ORGN.US Origin Materials Inc 20251212 0 0.4435 0.4493 0.412 0.4131 1468144 0.4131 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251212 0 0.0113 0.0159 0.011 0.0135 32890 0.0135 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251212 0 4.75 4.845 4.6604 4.82 3604465 4.82 up down incorrect
ORGS.US Orgenesis Inc 20251212 0 0.64 0.64 0.16 0.16 2200 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251212 0 9.68 9.74 9.33 9.38 1038450 9.38 down down correct
ORLY.US O'Reilly Automotive Inc 20251212 0 94.57 94.93 93.68 94.11 4246300 94.11 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251212 0 3.03 3.1999 3 3.07 170230 2.862 up down incorrect
ORRF.US Orrstown Financial Services Inc 20251212 0 38.06 38.25 37.625 37.82 330876 37.5312 down down correct
OSBC.US Old Second Bancorp Inc 20251212 0 20.76 20.76 20.41 20.51 262928 20.4381 down down correct
OSIS.US OSI Systems Inc 20251212 0 264.81 264.81 257.62 259.44 161768 259.44 down down correct
OSPN.US OneSpan Inc 20251212 0 13.25 13.308 12.92 12.96 542524 12.96 down down correct
OSS.US One Stop Systems Inc 20251212 0 7.72 7.89 7.18 7.57 889170 7.57 down down correct
OSUR.US OraSure Technologies Inc 20251212 0 2.58 2.58 2.49 2.49 391884 2.49 down down correct
OSW.US OneSpaWorld Holdings Limited 20251212 0 20.32 20.53 20.14 20.45 546947 20.45 up up correct
OTEX.US Open Text Corporation 20251212 0 33.43 33.62 33.03 33.2 930600 32.8463 down down correct
OTLK.US Outlook Therapeutics Inc 20251212 0 2.01 2.03 1.91 1.98 1803876 1.98 down down correct
OTLY.US Oatly Group AB 20251212 0 11.67 11.905 11.47 11.58 76349 11.58 down down correct
OTTR.US Otter Tail Corporation 20251212 0 83.68 84.28 82.905 84.06 186861 83.5015 up up correct
OVBC.US Ohio Valley Banc Corp 20251212 0 41.825 41.825 41.4 41.42 9902 41.1901 down down correct
OVID.US Ovid Therapeutics Inc 20251212 0 1.69 1.71 1.61 1.64 886131 1.64 down up incorrect
OVLY.US Oak Valley Bancorp 20251212 0 30.43 30.5 30.12 30.22 11813 29.8653 down down correct
OWSCX.US OWSCX 20251212 0 19.58 19.58 19.58 19.58 0 19.1307
OXBR.US Oxbridge Re Holdings Limited 20251212 0 1.3744 1.44 1.2999 1.41 9462 1.41 up up correct
OXLC.US Oxford Lane Capital Corp 20251212 0 13.93 13.99 13.78 13.8 969500 12.5558 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251212 0 24.159 24.159 24.159 24.159 500 23.737
OXLCP.US Oxford Lane Capital Corp 20251212 0 24.59 24.592 24.538 24.538 1300 24.152 down down correct
OXSQ.US Oxford Square Capital Corp 20251212 0 1.83 1.87 1.83 1.85 846290 1.7503 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251212 0 24.032 24.032 24.032 24.032 0 23.6915
OZK.US Bank OZK 20251212 0 48.99 49.13 48.235 48.7 901407 48.2331 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251212 0 16.44 16.7 16.33 16.34 26900 16.0581 down down correct
PAA.US Plains All American Pipeline L.P 20251212 0 17.71 17.83 17.54 17.76 2941376 17.3834 up up correct
PAAS.US Pan American Silver Corp 20251212 0 51.37 52.24 48.98 49.73 8476700 49.5997 down down correct
PACB.US Pacific Biosciences of California Inc 20251212 0 2.15 2.19 2.11 2.12 4643116 2.12 down down correct
PAGP.US Plains GP Holdings L.P 20251212 0 18.81 18.94 18.705 18.84 1664366 18.4622 up up correct
PAHC.US Phibro Animal Health Corporation 20251212 0 40.75 41.61 39.78 40.15 226341 40.0578 down down correct
PALI.US Palisade Bio Inc 20251212 0 2.2 2.21 1.93 1.94 4554900 1.94 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251212 0 7.13 7.29 7.0801 7.15 297299 7.1114 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251212 0 191.055 193.66 188.55 191.69 5352724 191.69 up down incorrect
PASG.US Passage Bio Inc 20251212 0 10.5 10.575 9.72 9.795 77400 9.795 down down correct
PATK.US Patrick Industries Inc 20251212 0 115.47 116.32 113.55 115 340500 114.605 down up incorrect
PAVM.US PAVmed Inc 20251212 0 0.347 0.363 0.33 0.33 10094 9.9 down down correct
PAX.US Patria Investments Limited 20251212 0 16.21 16.33 15.89 16.18 577400 16.0066 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251212 0 5.94 5.97 5.91 5.96 2040955 5.96 up up correct
PAYS.US PaySign Inc 20251212 0 5.53 5.56 5.46 5.49 303221 5.49 down down correct
PAYX.US Paychex Inc 20251212 0 115.2 116.55 114.925 115.45 4543366 114.2618 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251212 0 22.9 22.9 22.25 22.87 37627 22.87 down down correct
PBFS.US Pioneer Bancorp Inc 20251212 0 14.49 14.93 14.455 14.71 24024 14.71 up up correct
PBLA.US Panbela Therapeutics Inc 20251212 0 0.0155 0.02 0.0155 0.02 2049 0.02 up up correct
PBYI.US Puma Biotechnology Inc 20251212 0 5.72 5.87 5.665 5.86 355316 5.86 up up correct
PCAR.US PACCAR Inc 20251212 0 113.24 113.82 111.49 111.56 3343300 109.8732 down down correct
PCB.US PCB Bancorp 20251212 0 23.29 23.48 23.13 23.26 26900 23.0364 down down correct
PCH.US PotlatchDeltic Corporation 20251212 0 40.89 40.9 39.91 40.28 419700 39.83 down down correct
PCRX.US Pacira BioSciences Inc 20251212 0 25.74 26.46 25.165 26.29 1125682 26.29 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251212 0 0.276 0.28 0.26 0.27 24284 6.75 down down correct
PCT.US PureCycle Technologies Inc 20251212 0 9.38 9.4981 8.73 8.78 3552559 8.78 down down correct
PCTTU.US PureCycle Technologies Inc 20251212 0 10 10 10 10 0 10
PCTTW.US PureCycle Technologies Inc 20251212 0 1.13 1.13 1.05 1.05 2506 1.05 down down correct
PCTY.US Paylocity Holding Corporation 20251212 0 149.83 152.18 149.29 150.89 612634 150.89 up up correct
PCVX.US Vaxcyte Inc 20251212 0 44.8 44.925 43.52 44.5 1716207 44.5 down down correct
PCYO.US Pure Cycle Corporation 20251212 0 11.81 12.02 11.61 11.94 46217 11.94 up up correct
PDD.US Pinduoduo Inc 20251212 0 111.97 112.6 110.75 111.96 7320600 111.96 down down correct
PDEX.US Pro 20251212 0 43.5 44.49 42.67 43.38 34031 43.38 down down correct
PDFS.US PDF Solutions Inc 20251212 0 31.73 31.735 29.93 30.14 327047 30.14 down down correct
PDLB.US PDL Community Bancorp 20251212 0 16.77 16.99 16.63 16.91 87949 16.91 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251212 0 1.02 1.02 0.9591 0.9741 536289 0.9741 down up incorrect
PDSKX.US PDSKX 20251212 0 27.32 27.32 27.32 27.32 0 27.0675
PDSRX.US PDSRX 20251212 0 27.1 27.1 27.1 27.1 0 26.8495
PDSYX.US PDSYX 20251212 0 27.7 27.7 27.7 27.7 0 27.4476
PEB.US PH 20251212 0 17.49 17.64 17.45 17.6 4419 17.2521 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251212 0 36 37.39 36 36.75 10323 36.3808 up down incorrect
PEBO.US Peoples Bancorp Inc 20251212 0 31.46 31.5 31.135 31.42 187085 31.0239 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251212 0 34.965 35.15 34.55 35.05 946529 34.7349 up up correct
PEGA.US Pegasystems Inc 20251212 0 61.33 61.365 59.24 59.63 766166 59.6 down down correct
PENN.US Penn National Gaming Inc 20251212 0 14.1 14.57 14.07 14.28 3554838 14.28 up up correct
PEP.US PepsiCo Inc 20251212 0 149.75 150.67 148.74 150.65 8143100 149.316 up up correct
PERI.US Perion Network Ltd 20251212 0 10.04 10.17 9.92 9.93 176852 9.93 down down correct
PESI.US Perma 20251212 0 14.65 14.65 14.03 14.09 74277 14.09 down up incorrect
PETS.US PetMed Express Inc 20251212 0 3.01 3.13 2.76 2.94 4472473 2.94 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251212 0 1.09 1.2 1.09 1.15 4270 1.15 up down incorrect
PETZ.US TDH Holdings Inc 20251212 0 1.04 1.04 0.9905 1.04 7118 1.04
PFALX.US PFALX 20251212 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251212 0 98.71 101.03 97.41 100.09 106900 99.2569 up up correct
PFFLX.US PFFLX 20251212 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251212 0 91.74 92 89.76 89.94 1780234 89.94 down down correct
PFIS.US Peoples Financial Services Corp 20251212 0 52.68 52.7999 52.0101 52.63 28154 52.0449 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251212 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251212 0 9.5 9.56 9.37 9.41 786900 9.0999 down down correct
PFX.US Phenixfin Corporation 20251212 0 43.51 43.99 43.25 43.5 2683 43.5 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251212 0 23.5 23.5 23.5 23.5 300 23.1765
PGC.US Peapack 20251212 0 29.52 29.71 29.27 29.66 164297 29.6168 up up correct
PGEN.US Precigen Inc 20251212 0 3.64 3.73 3.48 3.69 3729700 3.69 up up correct
PGNY.US Progyny Inc 20251212 0 26.11 26.79 25.772 26.71 1590100 26.71 up up correct
PHAR.US Pharming Group NV 20251212 0 17.29 18.12 17.18 17.98 58789 17.98 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251212 0 15.22 16.45 14.51 14.56 1244686 14.56 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251212 0 1.16 1.17 1.12 1.12 183973 1.12 down down correct
PHUN.US Phunware Inc 20251212 0 2.07 2.115 2.02 2.02 81600 2.02 down down correct
PHVS.US Pharvaris N.V 20251212 0 24.1 24.625 23.71 24.16 367440 24.16 up up correct
PI.US Impinj Inc 20251212 0 150.14 152 145 145.33 447400 145.33 down down correct
PIIVX.US PIIVX 20251212 0 44.05 44.05 44.05 44.05 0 44.05
PINC.US Premier Inc 20251212 0 19.85 19.85 19.84 19.84 900 19.84 down down correct
PKBK.US Parke Bancorp Inc 20251212 0 25.14 25.23 25.02 25.23 47566 25.0486 up up correct
PKOH.US Park 20251212 0 23.22 23.74 22.55 22.86 117474 22.7458 down down correct
PLAB.US Photronics Inc 20251212 0 39.45 39.7979 35.69 36.31 3320658 36.31 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251212 0 20.95 20.95 19.52 19.86 1120508 19.86 down down correct
PLBC.US Plumas Bancorp 20251212 0 45.4 45.65 45.18 45.52 18000 45.2328 up up correct
PLBY.US PLBY Group Inc 20251212 0 2.2 2.245 1.91 1.96 1646392 1.96 down down correct
PLCE.US The Children's Place Inc 20251212 0 7.53 7.63 7.25 7.49 404982 7.49 down down correct
PLMR.US Palomar Holdings Inc 20251212 0 123 127.5 122.55 126.59 323600 126.59 up up correct
PLPC.US Preformed Line Products Company 20251212 0 234.04 235.064 228.27 231.775 91076 231.5453 down up incorrect
PLRX.US Pliant Therapeutics Inc 20251212 0 1.33 1.33 1.225 1.23 1568529 1.23 down up incorrect
PLSE.US Pulse Biosciences Inc 20251212 0 13.76 14.75 13.76 14.24 270699 14.24 up down incorrect
PLTK.US Playtika Holding Corp 20251212 0 4.26 4.35 4.21 4.23 845800 4.1261 down down correct
PLUG.US Plug Power Inc 20251212 0 2.37 2.46 2.3 2.32 114453398 2.32 down down correct
PLUS.US ePlus inc 20251212 0 93 93.51 91.495 91.75 114971 91.4588 down down correct
PLXS.US Plexus Corp 20251212 0 166.24 166.495 159.86 159.91 261267 159.91 down down correct
PMAAX.US PMAAX 20251212 0 10.1 10.1 10.1 10.1 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251212 0 1 1.02 0.9367 1.02 700635 1.02 up down incorrect
PMFLX.US PMFLX 20251212 0 10.1 10.1 10.1 10.1 0 9.988
PMT.US PC 20251212 0 18.6 18.6 18.38 18.48 28592 18.0798 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251212 0 17.92 18.03 17.5 17.67 75451 17.67 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251212 0 1.24 1.27 1.23 1.23 160542 1.23 down down correct
PNBK.US Patriot National Bancorp Inc 20251212 0 1.67 1.8 1.58 1.74 735700 1.74 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251212 0 101.07 101.08 99.13 99.88 697275 99.3841 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251212 0 25 25.165 25 25 5419 25
PNNT.US PennantPark Investment Corporation 20251212 0 5.91 5.99 5.86 5.86 677700 5.6167 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251212 0 186.75 186.96 172.413 173.335 55836 173.335 down down correct
PNTG.US The Pennant Group Inc 20251212 0 29.5 30.18 29.395 29.72 291906 29.72 up up correct
POAI.US Predictive Oncology Inc 20251212 0 6.06 6.06 5.45 5.95 17957 5.95 down down correct
PODD.US Insulet Corporation 20251212 0 296.08 297.48 293.51 295.7 576607 295.7 down down correct
POLA.US Polar Power Inc 20251212 0 2.305 2.33 2.158 2.23 17283 2.23 down down correct
POOL.US Pool Corporation 20251212 0 241.69 245.216 239.395 240.27 486318 240.27 down down correct
POW.US Powered Brands 20251212 0 20.97 20.97 19.28 19.872 13100 19.834 down down correct
POWI.US Power Integrations Inc 20251212 0 37.3 37.99 36.12 36.47 770000 36.3082 down down correct
POWL.US Powell Industries Inc 20251212 0 361.94 361.94 333.1 337.07 218678 336.908 down down correct
POWW.US AMMO Inc 20251212 0 1.99 2.03 1.965 1.98 325883 1.98 down down correct
POWWP.US AMMO Inc 20251212 0 24.25 24.25 24 24.1 1200 23.5661 down down correct
PPBT.US Purple Biotech Ltd 20251212 0 0.796 0.799 0.73 0.752 53130 7.52 down down correct
PPC.US Pilgrim's Pride Corporation 20251212 0 39.75 40.12 39.5 39.97 708888 39.97 up up correct
PPIH.US Perma 20251212 0 33 36.4761 31.2932 32.59 286206 32.59 down down correct
PPSI.US Pioneer Power Solutions Inc 20251212 0 4.15 4.2054 4.0501 4.14 29587 4.14 down down correct
PPTA.US Midas Gold Corp. 20251212 0 29.85 29.85 27.01 28.84 3035300 28.84 down down correct
PRAA.US PRA Group Inc 20251212 0 18.16 18.1739 17.29 17.38 440311 17.38 down down correct
PRAX.US Praxis Precision Medicines Inc 20251212 0 263.98 274.35 263.84 268.8 403000 268.8 up up correct
PRCH.US Porch Group Inc 20251212 0 10.46 10.64 9.81 9.92 1501581 9.92 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251212 0 37.11 37.12 35.82 35.99 1261800 35.99 down down correct
PRDO.US Perdoceo Education Corporation 20251212 0 28.82 29.26 28.47 28.87 827000 28.7401 up up correct
PRFX.US PainReform Ltd 20251212 0 1.02 1.03 0.9353 0.9704 32829 4.852 down up incorrect
PRGS.US Progress Software Corporation 20251212 0 45.09 45.2824 44.68 44.8 332674 44.8 down down correct
PRIM.US Primoris Services Corporation 20251212 0 135 136.265 121.75 126.28 1647786 126.1987 down up incorrect
PRIVX.US Sharespost 100 Fund 20251212 0 43.24 43.24 43.24 43.24 0 43.24
PRLD.US Prelude Therapeutics Incorporated 20251212 0 1.615 1.72 1.6021 1.71 341632 1.71 up down incorrect
PRLVX.US PRLVX 20251212 0 42.4 42.4 42.4 42.4 0 42.4
PROF.US Profound Medical Corp 20251212 0 7.39 7.39 7.1 7.33 62290 7.33 down down correct
PROV.US Provident Financial Holdings Inc 20251212 0 15.85 15.92 15.685 15.81 7115 15.6741 down down correct
PRPH.US ProPhase Labs Inc 20251212 0 0.121 0.128 0.1144 0.1148 457265 1.148 down down correct
PRPL.US Purple Innovation Inc 20251212 0 0.83 0.8699 0.8026 0.8232 172092 0.8232 down down correct
PRPO.US Precipio Inc 20251212 0 24.02 24.97 24.02 24.97 6388 24.97 up up correct
PRQR.US ProQR Therapeutics N.V 20251212 0 2.36 2.4307 2.3 2.33 821441 2.33 down down correct
PRTA.US Prothena Corporation plc 20251212 0 10.4 10.49 10.195 10.36 477695 10.36 down down correct
PRTC.US PureTech Health plc 20251212 0 16.91 16.91 16.91 16.91 0 16.91
PRTH.US Priority Technology Holdings Inc 20251212 0 5.83 5.94 5.745 5.77 293945 5.77 down down correct
PRTS.US CarParts.com Inc 20251212 0 0.43 0.44 0.4085 0.4143 1130671 0.4143 down down correct
PRVA.US Privia Health Group Inc 20251212 0 24.84 25.16 24.61 24.91 694616 24.91 up down incorrect
PSA.US PQ 20251212 0 16.1 16.23 16.05 16.05 13184 15.8031 down up incorrect
PSEC.US Prospect Capital Corporation 20251212 0 2.65 2.67 2.62 2.62 3123516 2.4928 down down correct
PSHG.US Performance Shipping Inc 20251212 0 2.37 2.4 2.22 2.29 163100 2.29 down down correct
PSMT.US PriceSmart Inc 20251212 0 131.02 131.45 127.855 128.52 172307 127.9421 down down correct
PSNL.US Personalis Inc 20251212 0 9.37 9.39 8.765 8.77 4338804 8.77 down down correct
PSTV.US Plus Therapeutics Inc 20251212 0 0.73 0.76 0.66 0.68 6013300 0.68 down up incorrect
PT.US Pintec Technology Holdings Limited 20251212 0 1.04 1.05 1.03 1.04 14900 1.04
PTC.US PTC Inc 20251212 0 179 179 174.995 176 1177414 176 down down correct
PTCT.US PTC Therapeutics Inc 20251212 0 75.83 76.1581 74.495 75.64 941299 75.64 down down correct
PTEN.US Patterson 20251212 0 6.36 6.44 6.15 6.21 5732900 6.137 down down correct
PTGX.US Protagonist Therapeutics Inc 20251212 0 92.72 95.39 91.7 95.35 1287130 95.35 up up correct
PTIX.US Protagenic Therapeutics Inc 20251212 0 1.56 1.6762 1.55 1.65 113950 1.65 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251212 0 0.0242 0.0298 0.017 0.017 497 0.017 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251212 0 4.73 4.83 4.69 4.69 2141594 4.69 down up incorrect
PTON.US Peloton Interactive Inc 20251212 0 6.82 6.895 6.515 6.54 8653348 6.54 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251212 0 0.011 0.013 0.011 0.013 271100 0.013 up up correct
PUBM.US PubMatic Inc 20251212 0 9.35 9.44 9.03 9.05 437795 9.05 down down correct
PUCK.US Goal Acquisitions Corp 20251212 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251212 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251212 0 4.05 4.8 4.05 4.58 35621 4.58 up up correct
PWP.US Perella Weinberg Partners 20251212 0 18.47 18.475 17.75 17.81 859814 17.752 down down correct
PXLW.US Pixelworks Inc 20251212 0 6.56 6.58 6.02 6.06 99700 6.06 down down correct
PXS.US Pyxis Tankers Inc 20251212 0 2.98 3 2.94 2.94 12551 2.94 down down correct
PYPD.US PolyPid Ltd 20251212 0 3.97 4.05 3.915 3.92 45900 3.92 down down correct
PYPL.US PayPal Holdings Inc 20251212 0 61.08 62.15 61 61.66 15964000 61.4739 up up correct
PYXS.US Pyxis Oncology Inc. 20251212 0 4.4 4.58 4.25 4.3 340064 4.3 down down correct
PZZA.US Papa John's International Inc 20251212 0 42.25 42.4571 41.37 41.41 534649 40.8607 down down correct
QCOM.US QUALCOMM Incorporated 20251212 0 181.25 183.11 177.87 178.29 8865800 177.1526 down up incorrect
QCRH.US QCR Holdings Inc 20251212 0 87.8 87.8 85.965 86.57 96441 86.5092 down down correct
QDEL.US Quidel Corporation 20251212 0 29.73 29.92 28.61 28.8 603312 28.8 down down correct
QFIN.US 360 DigiTech Inc 20251212 0 19.64 19.9 19.41 19.81 2443605 19.81 up up correct
QH.US Quhuo Limited 20251212 0 1.52 2.2 1.29 1.58 8337500 1.58 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251212 0 2.54 2.645 2.53 2.61 213500 2.61 up up correct
QLGN.US Qualigen Therapeutics Inc 20251212 0 2.5 2.67 2.5 2.51 52874 2.51 up up correct
QLYS.US Qualys Inc 20251212 0 153.09 153.6199 151.01 152.53 382222 152.53 down down correct
QMCO.US Quantum Corporation 20251212 0 9.75 9.8 8.89 9.03 555900 9.03 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251212 0 11.29 11.84 10.08 10.3 41800 10.3 down up incorrect
QNST.US QuinStreet Inc 20251212 0 14.6 14.79 14.445 14.5 688686 14.5 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251212 0 28.31 28.4 27.87 27.99 77000 27.43 down up incorrect
QRHC.US Quest Resource Holding Corporation 20251212 0 2.16 2.21 2.12 2.15 24733 2.15 down down correct
QRVO.US Qorvo Inc 20251212 0 89.04 89.96 87.68 88.07 1215646 88.07 down up incorrect
QSI.US Quantum 20251212 0 1.4 1.43 1.29 1.29 5641000 1.29 down up incorrect
QSIAW.US Quantum 20251212 0 0.23 0.2411 0.23 0.2344 5132 0.2344 up down incorrect
QTRX.US Quanterix Corporation 20251212 0 7.6 7.74 7.515 7.56 431397 7.56 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251212 0 12.645 13.02 11.99 12.05 18187109 12.05 down down correct
QUIK.US QuickLogic Corporation 20251212 0 6.4 6.8 6.26 6.28 156682 6.28 down down correct
QURE.US uniQure N.V 20251212 0 19.87 20 19.34 19.51 1850642 19.51 down down correct
RAIL.US FreightCar America Inc 20251212 0 9.81 9.85 9.41 9.78 154024 9.78 down down correct
RAIN.US Rain Therapeutics Inc 20251212 0 6.34 6.34 5.86 6.19 18500 6.19 down down correct
RAND.US Rand Capital Corporation 20251212 0 15.78 16 15.645 15.96 6958 15.162 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251212 0 1.48 1.53 1.34 1.34 3363300 1.34 down down correct
RAPT.US RAPT Therapeutics Inc 20251212 0 35.35 38.45 35.27 36.8 554100 36.8 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251212 0 36.39 36.539 35.933 36.23 1589483 36.23 down down correct
RAVE.US RAVE Restaurant Group Inc 20251212 0 2.895 2.93 2.82 2.84 14605 2.84 down down correct
RBB.US RBB Bancorp 20251212 0 22.18 22.28 21.855 22.05 58685 21.8782 down up incorrect
RBBN.US Ribbon Communications Inc 20251212 0 3.03 3.03 2.96 2.98 699600 2.98 down up incorrect
RBCAA.US Republic Bancorp Inc 20251212 0 73.205 74.54 72.42 74.28 35104 73.8324 up up correct
RBCN.US Rubicon Technology Inc 20251212 0 2.8 2.94 2.8 2.94 900 2.94 up up correct
RBKB.US Rhinebeck Bancorp Inc 20251212 0 12 12.38 12 12.31 17749 12.31 up up correct
RCAT.US Red Cat Holdings Inc 20251212 0 8.755 8.786 8.02 8.04 5484200 8.04 down down correct
RCEL.US AVITA Medical Inc 20251212 0 3.48 3.57 3.44 3.46 146400 3.46 down down correct
RCILX.US RCILX 20251212 0 9.25 9.25 9.25 9.25 0 9.25
RCKT.US Rocket Pharmaceuticals Inc 20251212 0 3.46 3.54 3.38 3.39 1619764 3.39 down down correct
RCKY.US Rocky Brands Inc 20251212 0 30.81 31.5 30.5806 31.24 63088 31.1329 up up correct
RCMT.US RCM Technologies Inc 20251212 0 21.045 21.21 20.5901 20.9 42307 20.9 down down correct
RCON.US Recon Technology Ltd 20251212 0 1.3456 1.415 1.3456 1.37 1293 1.37 up up correct
RDCM.US RADCOM Ltd 20251212 0 13.69 13.73 13.52 13.57 51300 13.57 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251212 0 1.2194 1.2196 1.1835 1.205 41198 1.205 down down correct
RDI.US Reading International Inc 20251212 0 1.17 1.22 1.11 1.16 252127 1.16 down down correct
RDIB.US Reading International Inc 20251212 0 11.5 11.54 10.88 10.88 14857 10.88 down down correct
RDNT.US RadNet Inc 20251212 0 78.93 79.67 73.82 73.94 1026822 73.94 down down correct
RDVT.US Red Violet Inc 20251212 0 54.29 55.7689 53.335 53.85 143683 53.85 down down correct
RDWR.US Radware Ltd 20251212 0 24.2 24.37 23.44 23.76 552883 23.76 down down correct
REAL.US The RealReal Inc 20251212 0 14.64 14.99 14.232 14.34 3331113 14.34 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251212 0 4.27 4.5 4.2 4.23 2781072 4.23 down down correct
REE.US REE Automotive Ltd. 20251212 0 0.735 0.8223 0.735 0.775 70486 0.775 up up correct
REED.US Reed's Inc 20251212 0 3.39 3.84 3.33 3.56 91900 3.56 up down incorrect
REFR.US Research Frontiers Incorporated 20251212 0 1.5934 1.5934 1.52 1.54 30287 1.54 down down correct
REG.US Regency Centers Corporation 20251212 0 67.92 68.25 67.58 67.76 1015329 67.005 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251212 0 741.59 746.05 734.38 741.29 804800 740.3994 down up incorrect
REKR.US Rekor Systems Inc 20251212 0 1.87 1.87 1.74 1.75 2255100 1.75 down down correct
RELI.US Reliance Global Group Inc 20251212 0 0.69 0.7 0.65 0.6628 123887 0.6628 down down correct
RELL.US Richardson Electronics Ltd 20251212 0 10.7213 11.39 10.7213 10.97 74174 10.9093 up up correct
RELY.US Remitly Global Inc. Common Stock 20251212 0 14.99 15.0815 14.65 14.65 2884852 14.65 down down correct
REPL.US Replimune Group Inc 20251212 0 9.84 10.29 9.63 10.18 1373715 10.18 up up correct
RETO.US ReTo Eco 20251212 0 2.73 3.04 2.65 2.72 143130 2.72 down down correct
REYN.US Reynolds Consumer Products Inc 20251212 0 24.6 24.64 24.22 24.45 820600 24.2086 down down correct
RFIL.US RF Industries Ltd 20251212 0 6.24 6.36 6.0106 6.08 25501 6.08 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251212 0 16.85 18.1 16.6 16.6 169900 16.6 down down correct
RGCO.US RGC Resources Inc 20251212 0 22.495 22.97 22.099 22.69 12792 22.4669 up down incorrect
RGEN.US Repligen Corporation 20251212 0 161.26 162.0595 156.31 157.39 660600 157.39 down up incorrect
RGLD.US Royal Gold Inc 20251212 0 222.99 224.77 216.77 218.75 1143845 218.2826 down down correct
RGNX.US REGENXBIO Inc 20251212 0 12.9 14.24 12.69 13.87 604477 13.87 up up correct
RGP.US Resources Connection Inc 20251212 0 5.3 5.3 5.15 5.18 239500 5.0868 down down correct
RIBT.US RiceBran Technologies 20251212 0 0.0001 0.0001 0.0001 0.0001 1429 0.0001
RICK.US RCI Hospitality Holdings Inc 20251212 0 27.49 27.49 27.49 27.49 0 27.42
RIGL.US Rigel Pharmaceuticals Inc 20251212 0 42.09 42.255 40.52 40.78 563932 40.78 down up incorrect
RILY.US B. Riley Financial Inc 20251212 0 3.99 4.05 3.84 3.96 442678 3.96 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251212 0 24.17 24.31 24.17 24.28 2201 23.9444 up up correct
RILYN.US B. Riley Financial Inc 20251212 0 19.88 19.88 19.49 19.5 15900 19.1627 down down correct
RILYP.US B. Riley Financial Inc 20251212 0 3.49 3.68 3.332 3.68 39100 3.68 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251212 0 12.3 12.4 11.75 11.75 34400 11.489 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251212 0 9.69 9.753 9.355 9.55 32283 9.3423 down down correct
RIOT.US Riot Blockchain Inc 20251212 0 15.745 16.27 15.03 15.3 18277400 15.3 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251212 0 16.82 19.6 16.73 18.42 103734200 18.42 up up correct
RKDA.US Arcadia Biosciences Inc 20251212 0 3.7 3.72 3.61 3.64 2100 3.64 down down correct
RKLB.US Rocket Lab USA Inc. 20251212 0 62.5 65.18 59.8 61.49 33545300 61.49 down down correct
RLAY.US Relay Therapeutics Inc 20251212 0 8.6 8.7 7.71 8.03 2845759 8.03 down down correct
RLMD.US Relmada Therapeutics Inc 20251212 0 4.22 4.585 4.01 4.06 1621941 4.06 down down correct
RLYB.US Rallybio Corporation Common Stock 20251212 0 0.7415 0.7415 0.721 0.732 5067 5.856 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20251212 0 14.07 14.29 13.707 14.04 57500 13.8903 down down correct
RMBS.US Rambus Inc 20251212 0 104.7 105 92.88 94.23 2549435 94.23 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251212 0 1.62 1.7 1.57 1.57 21496 1.57 down down correct
RMNI.US Rimini Street Inc 20251212 0 4.16 4.21 4.085 4.11 192925 4.11 down down correct
RMR.US The RMR Group Inc 20251212 0 15.8 15.965 15.7 15.74 152740 15.2987 down down correct
RMTI.US Rockwell Medical Inc 20251212 0 0.94 0.9735 0.9201 0.9248 146066 0.9248 down down correct
RNA.US Avidity Biosciences Inc 20251212 0 71.59 71.88 71.52 71.83 1978459 71.83 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251212 0 9.9372 10.2499 9.28 9.51 17177 9.51 down down correct
RNST.US Renasant Corporation 20251212 0 37.35 37.35 36.82 37.12 520466 36.8912 down down correct
RNW.US Renew Energy Global PLC 20251212 0 7.57 7.595 7.52 7.55 1263101 7.55 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251212 0 0.008 0.01 0.008 0.009 11200 0.009 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251212 0 0.98 1 0.947 0.96 179200 0.96 down down correct
ROAD.US Construction Partners Inc 20251212 0 110.83 111.735 107.475 110.08 734762 110.08 down down correct
ROCK.US Gibraltar Industries Inc 20251212 0 52.15 52.225 50.82 51.11 330991 51.11 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251212 0 21.77 22.445 21.39 22.1 12394600 22.1 up up correct
ROKU.US Roku Inc 20251212 0 108.78 109.955 106.42 107.47 2990656 107.47 down down correct
ROOT.US Root Inc 20251212 0 84.48 85.827 80.86 81.02 225900 81.02 down down correct
ROST.US Ross Stores Inc 20251212 0 184.14 185 181.29 182.09 2549400 182.09 down down correct
RPAY.US Repay Holdings Corporation 20251212 0 3.5 3.52 3.31 3.45 1931834 3.45 down down correct
RPD.US Rapid7 Inc 20251212 0 16.4 16.555 16.19 16.35 875058 16.35 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251212 0 3.71 3.79 3.5754 3.64 125815 3.64 down down correct
RPRX.US Royalty Pharma plc 20251212 0 38.92 38.93 37.975 38.39 6350025 38.19 down down correct
RPTX.US Repare Therapeutics Inc 20251212 0 2.15 2.18 2.13 2.14 849390 2.14 down down correct
RRBI.US Red River Bancshares Inc 20251212 0 74.4 75.49 73.63 74.21 35168 74.21 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251212 0 4.03 4.15 3.99 4.02 161300 4.02 down down correct
RRR.US Red Rock Resorts Inc 20251212 0 61.8 62.275 60.525 60.97 852700 59.7913 down up incorrect
RSSS.US Research Solutions Inc 20251212 0 2.94 2.9899 2.8901 2.98 46172 2.98 up down incorrect
RSVR.US Reservoir Media Inc 20251212 0 7.61 7.635 7.5475 7.61 54515 7.61
RSVRW.US Reservoir Media Management Inc 20251212 0 0.36 0.36 0.36 0.36 0 0.36
RUN.US Sunrun Inc 20251212 0 18.74 18.82 17.77 17.93 4814698 17.93 down down correct
RUSHA.US Rush Enterprises Inc 20251212 0 58.71 59.8289 55.81 56.3 685339 56.1522 down up incorrect
RUSHB.US Rush Enterprises Inc 20251212 0 60.7 60.77 58.82 58.94 28374 58.769 down up incorrect
RVMD.US Revolution Medicines Inc 20251212 0 78.85 80.44 78.05 78.92 2240000 78.92 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251212 0 0.71 0.715 0.65 0.6653 3362910 0.6653 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251212 0 0.0046 0.0046 0.003 0.003 303375 0.003 down down correct
RVSB.US Riverview Bancorp Inc 20251212 0 5.34 5.395 5.275 5.34 74670 5.3189
RWAY.US Runway Growth Finance Corp. Common Stock 20251212 0 9.28 9.46 9.27 9.32 229740 9.32 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251212 0 4.57 4.6399 4.31 4.33 17978301 4.33 down down correct
RXST.US RxSight Inc. Common Stock 20251212 0 13 13 12.595 12.62 587574 12.62 down down correct
RXT.US Rackspace Technology Inc 20251212 0 1.13 1.2 1.12 1.13 1137603 1.13
RYAAY.US Ryanair Holdings plc 20251212 0 70.71 71.5305 70.71 71.21 882414 70.741 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251212 0 119.58 119.58 109.59 113.56 1743397 113.56 down down correct
RZB.US Reinsurance Group of America Incorporated 20251212 0 24.78 24.92 24.78 24.84 18239 24.4874 up down incorrect
RZLT.US Rezolute Inc 20251212 0 1.46 1.85 1.45 1.8 35289527 1.8 up down incorrect
SABR.US Sabre Corporation 20251212 0 1.57 1.59 1.5 1.51 10030120 1.51 down up incorrect
SABS.US SAB Biotherapeutics Inc 20251212 0 3.54 3.89 3.54 3.81 150136 3.81 up up correct
SAFT.US Safety Insurance Group Inc 20251212 0 78.8 79.2 77.95 78.53 93635 77.5993 down down correct
SAIA.US Saia Inc 20251212 0 344.315 349.16 339.05 345.05 436826 345.05 up up correct
SALM.US Salem Media Group Inc 20251212 0 0.506 0.5142 0.49 0.5 9515 0.5 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251212 0 15.4 15.52 15.17 15.2 38993 15.2 down down correct
SANA.US Sana Biotechnology Inc 20251212 0 5 5.35 4.865 5.14 8110646 5.14 up up correct
SANM.US Sanmina Corporation 20251212 0 176.02 176.1168 159.705 160.63 1111793 160.63 down down correct
SANW.US S&W Seed Company 20251212 0 0.0611 0.1134 0.061 0.08 11221 0.08 up up correct
SATS.US EchoStar Corporation 20251212 0 105.84 107.69 102.9 107.37 7757900 107.37 up up correct
SAVA.US Cassava Sciences Inc 20251212 0 3.16 3.2 2.93 2.93 860500 2.93 down down correct
SBAC.US SBA Communications Corporation 20251212 0 191.38 194.16 190.12 191.66 1008677 191.66 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251212 0 32.86 33.055 32.35 32.57 853598 32.38 down up incorrect
SBET.US Sharplink Gaming Ltd 20251212 0 11.71 11.76 10.49 10.51 8709800 10.51 down down correct
SBFG.US SB Financial Group Inc 20251212 0 23.24 23.2903 22.83 23.03 21874 22.8607 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251212 0 16.84 17.01 16.36 16.45 396671 16.45 down down correct
SBLK.US Star Bulk Carriers Corp 20251212 0 18.47 18.55 18.22 18.27 1615429 18.27 down down correct
SBNY.US Signature Bank 20251212 0 1.01 1.1 0.011 1.1 131100 1.1 up up correct
SBRA.US Sabra Health Care REIT Inc 20251212 0 18.84 19.2 18.8 19.18 2479696 18.8959 up up correct
SBSI.US Southside Bancshares Inc 20251212 0 32.35 32.35 31.82 31.99 101100 31.64 down down correct
SBUX.US Starbucks Corporation 20251212 0 85.11 85.925 84.86 85.35 9071499 84.8031 up up correct
SCHL.US Scholastic Corporation 20251212 0 29.01 29.47 28.8413 28.97 186410 28.807 down down correct
SCKT.US Socket Mobile Inc 20251212 0 1.14 1.2 1.14 1.16 11400 1.16 up down incorrect
SCOR.US comScore Inc 20251212 0 6.515 6.56 6.51 6.56 2752 6.56 up up correct
SCPS.US Scopus BioPharma Inc 20251212 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20251212 0 42.76 43.41 41.665 41.92 194547 41.92 down down correct
SCVL.US Shoe Carnival Inc 20251212 0 19.77 19.77 18.56 18.74 589487 18.5931 down down correct
SCYX.US SCYNEXIS Inc 20251212 0 0.65 0.6549 0.6346 0.6459 284209 0.6459 down up incorrect
SDGR.US Schrödinger Inc 20251212 0 18.11 18.88 17.86 18.05 946412 18.05 down down correct
SEAC.US SeaChange International Inc 20251212 0 3.35 3.35 3.35 3.35 1879 3.35
SEAT.US Vivid Seats Inc. Class A Common Stock 20251212 0 7.56 7.595 7.27 7.4 152900 7.4 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251212 0 0.039 0.039 0.039 0.039 0 0.039
SEDG.US SolarEdge Technologies Inc 20251212 0 31.77 32.05 29.14 29.53 3111845 29.53 down down correct
SEED.US Origin Agritech Limited 20251212 0 1.5 1.53 1.44 1.44 30500 1.44 down down correct
SEER.US Seer Inc 20251212 0 1.82 1.865 1.76 1.76 295349 1.76 down down correct
SEIC.US SEI Investments Company 20251212 0 83.85 83.85 82.46 83 681046 82.4913 down down correct
SELF.US Global Self Storage Inc 20251212 0 5.03 5.05 4.94 5.01 64245 4.937 down down correct
SENEA.US Seneca Foods Corporation 20251212 0 112.17 113.83 110.88 110.89 53641 110.89 down down correct
SENEB.US Seneca Foods Corporation 20251212 0 111.87 111.87 111.87 111.87 100 111.87
SERA.US Sera Prognostics Inc. Class A Common Stock 20251212 0 3.444 3.69 3.44 3.51 132666 3.51 up up correct
SFBC.US Sound Financial Bancorp Inc 20251212 0 44.55 44.7 44.475 44.6 5447 44.3879 up up correct
SFBS.US ServisFirst Bancshares Inc 20251212 0 75.84 75.9999 74.1 74.45 440399 74.0559 down down correct
SFIX.US Stitch Fix Inc 20251212 0 5.64 5.67 5.43 5.48 2136015 5.48 down down correct
SFM.US Sprouts Farmers Market Inc 20251212 0 80.46 81.0725 79.235 79.54 1437728 79.54 down down correct
SFNC.US Simmons First National Corporation 20251212 0 19.64 19.81 19.475 19.63 1097335 19.417 down up incorrect
SFST.US Southern First Bancshares Inc 20251212 0 55.5 56.73 54.64 54.97 60479 54.97 down up incorrect
SGA.US Saga Communications Inc 20251212 0 11.89 11.95 11.5 11.7 190418 11.4704 down down correct
SGBX.US SG Blocks Inc 20251212 0 3.77 3.84 3.45 3.51 672401 3.51 down down correct
SGC.US Superior Group of Companies Inc 20251212 0 10.27 10.39 10 10.05 81287 9.915 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251212 0 8.3 8.3 8.04 8.1 138790 8.1 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251212 0 11.67 11.93 10.61 10.93 2827900 10.93 down down correct
SGMO.US Sangamo Therapeutics Inc 20251212 0 0.4625 0.4682 0.4496 0.45 4438592 0.45 down down correct
SGRP.US SPAR Group Inc 20251212 0 0.865 0.8655 0.8493 0.855 93889 0.855 down down correct
SGRY.US Surgery Partners Inc 20251212 0 16 16.175 15.5 15.63 2187133 15.63 down down correct
SHBI.US Shore Bancshares Inc 20251212 0 18.83 18.83 18.495 18.75 234238 18.6291 down up incorrect
SHC.US Sotera Health Company 20251212 0 16.92 16.98 16.715 16.83 1690100 16.83 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20251212 0 11.63 11.809 11.58 11.72 379304 11.72 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251212 0 10.17 10.25 9.77 9.82 137199 9.6849 down down correct
SHLS.US Shoals Technologies Group Inc 20251212 0 9.52 9.58 8.3 8.85 7388400 8.85 down down correct
SHO.US PI 20251212 0 19.21 19.3236 19.001 19.3236 6384 18.9667 up up correct
SHOO.US Steven Madden Ltd 20251212 0 44.68 44.99 43.4 43.61 1209851 43.4 down down correct
SIBN.US SI 20251212 0 18.83 18.97 18.37 18.59 613800 18.59 down down correct
SIEB.US Siebert Financial Corp 20251212 0 3.88 3.88 3.4608 3.78 34052 3.78 down down correct
SIFY.US Sify Technologies Limited 20251212 0 11.42 11.5 10.91 11.29 41900 11.29 down down correct
SIGA.US SIGA Technologies Inc 20251212 0 6.51 6.52 6.39 6.46 296176 6.46 down down correct
SIGI.US Selective Insurance Group Inc 20251212 0 81.81 82.73 80.9801 82.3 571226 81.8968 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251212 0 16.825 16.825 16.68 16.703 11800 16.4247 down up incorrect
SILC.US Silicom Ltd 20251212 0 14.51 14.7676 14.3124 14.5333 6367 14.5333 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20251212 0 92.48 92.6 86.56 87.71 612265 87.376 down down correct
SINT.US Sintx Technologies Inc 20251212 0 3.902 3.902 3.58 3.69 136800 3.69 down down correct
SIRI.US Sirius XM Holdings Inc 20251212 0 22.07 22.15 21.7 21.75 3001400 21.4748 down down correct
SISI.US Shineco Inc 20251212 0 0.22 0.22 0.22 0.22 400 0.22
SITM.US SiTime Corporation 20251212 0 384.65 386 357.31 362.05 506300 362.05 down down correct
SJ.US Scienjoy Holding Corporation 20251212 0 0.6 0.615 0.55 0.58 59195 0.58 down down correct
SKIN.US The Beauty Health Company 20251212 0 1.48 1.48 1.4 1.4 465437 1.4 down down correct
SKYT.US SkyWater Technology Inc 20251212 0 20.17 20.17 17.27 17.56 1771212 17.56 down down correct
SKYW.US SkyWest Inc 20251212 0 107.67 108.7 105.19 105.84 286827 105.84 down down correct
SLAB.US Silicon Laboratories Inc 20251212 0 142 142.36 135.41 136.39 343380 136.39 down down correct
SLDB.US Solid Biosciences Inc 20251212 0 5.88 6.04 5.79 5.87 648281 5.87 down down correct
SLGL.US Sol 20251212 0 42.04 44.43 38.3 39.01 12100 39.01 down down correct
SLGN.US Silgan Holdings Inc 20251212 0 39.49 40.39 39.47 40.04 1259366 40.04 up up correct
SLM.US SLM Corporation 20251212 0 27.58 27.83 26.85 26.89 3149100 26.712 down down correct
SLMBP.US SLM Corporation 20251212 0 75.345 75.74 75.11 75.74 5435 74.3026 up up correct
SLN.US Silence Therapeutics plc 20251212 0 6.44 6.51 6.2 6.32 302369 6.32 down down correct
SLNG.US Stabilis Solutions Inc 20251212 0 5.12 5.17 5.11 5.11 4000 5.11 down down correct
SLNH.US Soluna Holdings Inc 20251212 0 2.18 2.29 1.88 1.91 10488990 1.91 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251212 0 9.4 10.05 9.25 9.5 79400 9.5 up up correct
SLNO.US Soleno Therapeutics Inc 20251212 0 49.8 52.79 49.1 52 1447103 52 up up correct
SLP.US Simulations Plus Inc 20251212 0 19.52 19.96 19.11 19.17 419600 19.17 down down correct
SLRC.US SLR Investment Corp 20251212 0 15.74 15.81 15.605 15.68 345081 15.68 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251212 0 0.8002 0.81 0.78 0.78 129486 0.78 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251212 0 2.04 2.12 1.99 2.03 5731648 2.03 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251212 0 25.148 25.148 25.148 25.148 100 25.115
SMBC.US Southern Missouri Bancorp Inc 20251212 0 61.55 61.99 60.49 60.82 63153 60.5852 down up incorrect
SMBK.US SmartFinancial Inc 20251212 0 39.77 40.0825 38.825 39.29 105566 39.2144 down up incorrect
SMCI.US Super Micro Computer Inc 20251212 0 33.745 34.6 32.23 32.33 22435070 32.33 down up incorrect
SMID.US Smith 20251212 0 36 36 33.78 34.05 7397 34.05 down down correct
SMIT.US Schmitt Industries Inc 20251212 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251212 0 19.25 19.4 17.86 17.97 531722 17.97 down down correct
SMMT.US Summit Therapeutics Inc 20251212 0 17.97 18.025 17.39 17.57 1590800 17.57 down down correct
SMPL.US The Simply Good Foods Company 20251212 0 18.76 19.26 18.63 18.87 1312000 18.87 up up correct
SMSI.US Smith Micro Software Inc 20251212 0 0.6199 0.6284 0.6014 0.6225 52961 0.6225 up up correct
SMTC.US Semtech Corporation 20251212 0 78.1 78.9089 72.66 72.89 1751273 72.89 down down correct
SMTI.US Sanara MedTech Inc 20251212 0 24.55 27 24.25 25.91 80300 25.91 up up correct
SNAX.US Stryve Foods Inc 20251212 0 0.003 0.003 0.003 0.003 600 0.003
SNBR.US Sleep Number Corporation 20251212 0 8.32 8.65 7.75 8.46 769961 8.46 up up correct
SNCR.US Synchronoss Technologies Inc 20251212 0 8.55 8.6 8.51 8.53 182600 8.53 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251212 0 15.14 15.39 14.81 14.83 1067127 14.83 down down correct
SND.US Smart Sand Inc 20251212 0 3.96 4.17 3.91 4.06 408858 4.06 up up correct
SNDL.US Sundial Growers Inc 20251212 0 2.1 2.25 2.05 2.21 19477800 2.21 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251212 0 20.31 20.52 20 20.37 1183998 20.37 up up correct
SNES.US SenesTech Inc 20251212 0 2.92 2.94 2.52 2.57 42292 2.57 down up incorrect
SNEX.US StoneX Group Inc 20251212 0 100.49 100.78 96.93 97.43 367976 97.43 down up incorrect
SNFCA.US Security National Financial Corporation 20251212 0 9.05 9.15 8.96 9.01 28790 9.01 down up incorrect
SNGX.US Soligenix Inc 20251212 0 1.63 1.7 1.56 1.65 356800 1.65 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251212 0 3.68 3.85 3.56 3.59 30400 3.59 down down correct
SNPS.US Synopsys Inc 20251212 0 476.24 477.5 452.51 452.95 2740785 452.95 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20251212 0 35.01 35.21 31.757 31.83 26100 31.83 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251212 0 8.61 9.15 8.55 8.55 22589 8.55 down up incorrect
SNT.US Senstar Technologies Ltd. 20251212 0 3.3 3.37 3.1705 3.18 39955 3.18 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251212 0 2.48 2.649 2.36 2.43 21200 2.43 down up incorrect
SNY.US Sanofi 20251212 0 48.95 49.08 48.53 48.68 2252300 48.68 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20251212 0 27.145 27.5 26.2 27.28 55003200 27.28 up down incorrect
SOHO.US Sotherly Hotels Inc 20251212 0 2.2 2.2 2.18 2.19 48238 2.19 down down correct
SOHOB.US Sotherly Hotels Inc 20251212 0 16.856 16.88 16.551 16.79 18300 16.79 down down correct
SOHON.US Sotherly Hotels Inc 20251212 0 15.058 15.2 15.058 15.185 1300 15.185 up up correct
SOHOO.US Sotherly Hotels Inc 20251212 0 17.278 17.28 17.175 17.25 5200 17.25 down down correct
SOHU.US Sohu.com Limited 20251212 0 15.21 15.21 14.75 14.96 37644 14.96 down down correct
SONM.US Sonim Technologies Inc 20251212 0 5.91 6.07 5.7 5.75 31400 5.75 down down correct
SONO.US Sonos Inc 20251212 0 18.49 18.705 18.25 18.42 1294609 18.42 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251212 0 1.33 1.4 1.33 1.345 128100 1.345 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251212 0 4.81 4.81 4.53 4.75 116566 4.75 down down correct
SOTK.US Sono 20251212 0 3.75 3.8367 3.65 3.65 15116 3.65 down down correct
SPCB.US SuperCom Ltd 20251212 0 9.67 9.92 9.27 9.35 43736 9.35 down down correct
SPFI.US South Plains Financial Inc 20251212 0 40.75 41.28 39.86 41.16 90100 40.992 up up correct
SPNS.US Sapiens International Corporation N.V 20251212 0 43.46 43.48 43.45 43.47 648333 43.47 up down incorrect
SPOK.US Spok Holdings Inc 20251212 0 13.15 13.5 13.15 13.31 156564 13.31 up up correct
SPRB.US Spruce Biosciences Inc 20251212 0 86.49 91.25 80.2 83.4 45048 83.4 down down correct
SPRO.US Spero Therapeutics Inc 20251212 0 2.36 2.36 2.3 2.32 287791 2.32 down down correct
SPSC.US SPS Commerce Inc 20251212 0 86.28 87.2 85.64 86.23 444109 86.23 down down correct
SPT.US Sprout Social Inc 20251212 0 11.1 11.19 11 11.04 756850 11.04 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251212 0 1.59 1.6 1.51 1.52 577040 1.52 down up incorrect
SPWR.US SunPower Corporation 20251212 0 1.66 1.69 1.58 1.59 1105566 1.59 down down correct
SQFT.US Presidio Property Trust Inc 20251212 0 4.17 4.46 4.15 4.253 22891 4.253 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251212 0 15.53 15.72 15.53 15.626 2200 15.4237 up up correct
SQLLW.US SeqLL Inc. Warrant 20251212 0 0.0021 0.0021 0.0021 0.0021 3000 0.0021
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251212 0 23.23 23.68 22.96 23.11 2389300 23.11 down down correct
SRAX.US SRAX Inc 20251212 0 0.012 0.012 0.012 0.012 2000 0.012
SRCE.US 1st Source Corporation 20251212 0 66.13 66.49 64.73 65.82 80105 65.4355 down down correct
SRNE.US Sorrento Therapeutics Inc 20251212 0 0.0037 0.0052 0.0037 0.0039 1640466 0.0039 up up correct
SRPT.US Sarepta Therapeutics Inc 20251212 0 21.72 21.74 21.18 21.53 2008799 21.53 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251212 0 56.07 56.07 56.07 56.07 0 54.5847
SRRK.US Scholar Rock Holding Corporation 20251212 0 47 48.28 46.04 46.87 1934274 46.87 down down correct
SRTS.US Sensus Healthcare Inc 20251212 0 3.88 3.95 3.81 3.83 49997 3.83 down down correct
SRZN.US Surrozen Inc. Common Stock 20251212 0 23.72 24.9399 23.72 24.59 104613 24.59 up up correct
SRZNW.US Surrozen Inc. Warrant 20251212 0 0.0201 0.029 0.0201 0.0269 4572 0.0269 up up correct
SSB.US South State Corporation 20251212 0 96 96.42 95.38 96.08 1271100 95.539 up up correct
SSBI.US Summit State Bank 20251212 0 11.375 11.55 11.316 11.55 8077 11.55 up up correct
SSKN.US STRATA Skin Sciences Inc 20251212 0 1.47 1.47 1.42 1.42 89100 1.42 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251212 0 87.32 87.32 86.3 86.98 1086500 86.6681 down down correct
SSP.US The E.W. Scripps Company 20251212 0 4.88 4.89 4.34 4.39 760361 4.39 down down correct
SSRM.US SSR Mining Inc 20251212 0 23 23.145 21.33 22.21 2993168 22.21 down down correct
SSSS.US SuRo Capital Corp 20251212 0 9.56 9.6 9.38 9.43 72394 9.43 down down correct
SSTI.US ShotSpotter Inc 20251212 0 7.81 7.81 7.26 7.59 118052 7.59 down down correct
SSYS.US Stratasys Ltd 20251212 0 9.48 9.915 9.38 9.38 705919 9.38 down down correct
STAA.US STAAR Surgical Company 20251212 0 24.4 24.54 23.03 24.13 1974135 24.13 down down correct
STAB.US Statera Biopharma Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 1239 0.0001
STBA.US S&T Bancorp Inc 20251212 0 42.5 42.5 41.73 42.19 199357 41.844 down down correct
STEP.US StepStone Group Inc 20251212 0 65.72 66.49 64.01 64.4 630000 64.0162 down down correct
STGW.US MDC Partners Inc 20251212 0 5.89 5.92 5.59 5.62 1436163 5.62 down down correct
STIM.US Neuronetics Inc 20251212 0 1.36 1.595 1.3427 1.52 2685217 1.52 up up correct
STKL.US SunOpta Inc 20251212 0 3.88 3.94 3.79 3.8 866622 3.8 down down correct
STKS.US The ONE Group Hospitality Inc 20251212 0 1.885 1.8872 1.845 1.86 25672 1.86 down down correct
STLD.US Steel Dynamics Inc 20251212 0 173.43 174.31 170.44 171.97 1289970 171.4673 down down correct
STNE.US StoneCo Ltd 20251212 0 15.31 15.64 15.26 15.51 6625781 15.51 up up correct
STOK.US Stoke Therapeutics Inc 20251212 0 33.33 33.77 32.255 32.39 1171600 32.39 down down correct
STRA.US Strategic Education Inc 20251212 0 81.15 82.115 79.4085 80.77 190519 80.77 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251212 0 99.28 99.3 98.93 99.06 828800 96.3522 down down correct
STRL.US Sterling Construction Company Inc 20251212 0 337.39 338.03 304.0201 315.15 704553 315.15 down down correct
STRO.US Sutro Biopharma Inc 20251212 0 9.78 10.1 9.53 9.83 121570 9.83 up up correct
STRR.US Star Equity Holdings Inc 20251212 0 10.49 10.89 10.44 10.66 10200 10.66 up up correct
STRRP.US Star Equity Holdings Inc 20251212 0 9.39 9.39 9.39 9.39 0 9.1621
STRS.US Stratus Properties Inc 20251212 0 23.445 24 23.445 23.555 17134 23.555 up up correct
STRT.US Strattec Security Corporation 20251212 0 81.03 83.07 80.5801 80.83 72206 80.83 down down correct
STTK.US Shattuck Labs Inc 20251212 0 3.22 3.27 3.07 3.1 159600 3.1 down down correct
STX.US Seagate Technology Holdings plc 20251212 0 302 304 280.51 287.64 5255575 286.8873 down up incorrect
SUNS.US SLR Senior Investment Corp 20251212 0 10.25 10.32 10.04 10.28 56600 9.965 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20251212 0 46.96 47.57 46.3575 47.16 611775 47.16 up down incorrect
SURG.US SurgePays Inc. Common Stock 20251212 0 1.62 1.74 1.47 1.48 241200 1.48 down down correct
SVA.US Sinovac Biotech Ltd 20251212 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251212 0 1.9 1.955 1.89 1.9 896481 1.8907
SVRA.US Savara Inc 20251212 0 6.98 7.005 6.77 6.92 2931934 6.92 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251212 0 0.05 0.05 0.05 0.05 26600 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251212 0 2.12 2.24 2.04 2.08 129730 2.08 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251212 0 0.0699 0.089 0.069 0.086 2550 0.086 up up correct
SWBI.US Smith & Wesson Brands Inc 20251212 0 11.03 11.03 10.77 10.83 594800 10.6969 down down correct
SWIM.US Latham Group Inc 20251212 0 6.93 7.085 6.89 7.06 1014587 7.06 up up correct
SWKH.US SWK Holdings Corporation 20251212 0 17.32 17.47 17.31 17.4 5400 17.4 up up correct
SWKS.US Skyworks Solutions Inc 20251212 0 68.22 68.81 66.595 66.97 3372908 66.1746 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251212 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251212 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251212 0 1.37 1.42 1.37 1.41 119 211.5 up down incorrect
SY.US So 20251212 0 3.1 3.22 3.03 3.09 288275 3.09 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20251212 0 69.41 69.41 68.31 69.17 111497 68.85 down up incorrect
SYBX.US Synlogic Inc 20251212 0 1.11 1.13 1.11 1.11 26483 1.11
SYNA.US Synaptics Incorporated 20251212 0 80.07 80.64 76.8 77.43 536558 77.43 down up incorrect
SYPR.US Sypris Solutions Inc 20251212 0 2.21 2.2847 2.1 2.21 28200 2.21
SYRS.US Syros Pharmaceuticals Inc 20251212 0 0.0005 0.0008 0.0005 0.0005 56978 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251212 0 10.27 10.27 10.27 10.27 0 10.27
TACO.US Del Taco Restaurants Inc 20251212 0 10.13 10.14 10.13 10.13 87200 10.13
TACT.US TransAct Technologies Incorporated 20251212 0 4.39 4.4 4.19 4.3 42969 4.3 down down correct
TAIT.US Taitron Components Incorporated 20251212 0 1.12 1.16 1.12 1.16 9369 1.1315 up up correct
TAKMX.US TAKMX 20251212 0 8.34 8.34 8.34 8.34 0 8.179
TALK.US Talkspace Inc 20251212 0 3.37 3.55 3.34 3.51 1519965 3.51 up up correct
TALKW.US Talkspace Inc 20251212 0 0.0444 0.0689 0.0425 0.0514 18125 0.0514 up up correct
TANH.US Tantech Holdings Ltd 20251212 0 1.01 1.0299 0.9585 1.02 24301 1.02 up up correct
TAOP.US Taoping Inc 20251212 0 2.19 2.28 1.99 1.99 35700 1.99 down down correct
TARA.US Protara Therapeutics Inc 20251212 0 6.06 6.125 5.52 5.7 700487 5.7 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251212 0 82.33 83.335 80.51 81.35 452600 81.35 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251212 0 12.51 12.65 12.18 12.22 244537 12.22 down down correct
TATT.US TAT Technologies Ltd 20251212 0 39.86 40.63 38.77 39.47 140800 39.47 down down correct
TAYD.US Taylor Devices Inc 20251212 0 50.72 56.49 50.72 54.5 14400 54.5 up up correct
TBBK.US The Bancorp Inc 20251212 0 69.76 70.3 68.63 68.78 569957 68.78 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251212 0 4.04 4.1 4.02 4.05 1568290 4.05 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251212 0 0.0806 0.0806 0.0806 0.0806 487 0.0806
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251212 0 19.88 19.95 19.75 19.76 50900 19.5643 down down correct
TBLT.US ToughBuilt Industries Inc 20251212 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251212 0 17.72 18.34 17.475 18.17 622101 18.17 up up correct
TC.US TuanChe ADR 20251212 0 15.9 15.9 14.43 14.8 22300 14.8 down down correct
TCBI.US Texas Capital Bancshares Inc 20251212 0 97.49 97.49 94.93 95.42 321046 95.42 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251212 0 20.67 20.74 20.47 20.55 24500 20.2201 down down correct
TCBK.US TriCo Bancshares 20251212 0 50 50.08 49.24 49.33 165808 48.9619 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251212 0 16.6 16.89 16.3 16.3 10716 16.3 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251212 0 40.03 40.48 39.66 39.97 60865 39.97 down down correct
TCCO.US Technical Communications Corporation 20251212 0 0.0001 0.015 0.0001 0.0001 17479 0.0001
TCMD.US Tactile Systems Technology Inc 20251212 0 28.33 28.73 27.58 27.82 438016 27.82 down down correct
TCOM.US Trip.com Group Limited 20251212 0 70.56 70.97 70.105 70.8 1764121 70.8 up up correct
TCPC.US BlackRock TCP Capital Corp 20251212 0 6.06 6.15 6.05 6.07 493214 5.8115 up up correct
TCRX.US Tscan Therapeutics Inc 20251212 0 1.06 1.075 1.01 1.01 364076 1.01 down down correct
TCX.US Tucows Inc 20251212 0 21.38 22.055 21.38 21.98 23950 21.98 up up correct
TDAC.US Trident Acquisitions Corp 20251212 0 10.46 10.46 10.46 10.46 1700 10.46
TDACU.US Trident Acquisitions Corp 20251212 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251212 0 20.21 20.23 20 20.1 96046 19.725 down down correct
TDUP.US ThredUp Inc 20251212 0 8.37 8.42 8.13 8.23 1403641 8.23 down down correct
TEAM.US Atlassian Corporation Plc 20251212 0 163 164.49 160.31 162.04 1438406 162.04 down down correct
TECH.US Bio 20251212 0 60.57 60.595 58.24 58.51 2371187 58.4314 down down correct
TECTP.US Tectonic Financial Inc 20251212 0 11.04 11.04 11.04 11.04 0 10.7417
TELA.US TELA Bio Inc 20251212 0 1.14 1.16 1.1 1.15 113956 1.15 up up correct
TENB.US Tenable Holdings Inc 20251212 0 26.75 26.9 26.24 26.28 1163866 26.28 down down correct
TENX.US Tenax Therapeutics Inc 20251212 0 10.16 10.65 9.89 10.37 229559 10.37 up up correct
TER.US Teradyne Inc 20251212 0 201.31 202.29 191.85 193.37 4163300 193.2892 down down correct
TERN.US Terns Pharmaceuticals Inc 20251212 0 46.98 47.13 44.5 45 6876199 45 down down correct
TFC.US PR 20251212 0 19.09 19.22 19.05 19.05 69131 18.7595 down up incorrect
TFSL.US TFS Financial Corporation 20251212 0 13.77 13.805 13.6 13.74 563624 13.74 down up incorrect
TGLS.US Tecnoglass Inc 20251212 0 53.54 54.08 52.77 53.21 312600 53.0552 down down correct
TGTX.US TG Therapeutics Inc 20251212 0 32.16 32.302 31.14 31.35 1164826 31.35 down down correct
TH.US Target Hospitality Corp 20251212 0 8.79 8.88 8.5 8.57 308490 8.57 down down correct
THFF.US First Financial Corporation 20251212 0 64.48 64.48 63.36 64.14 75703 63.5455 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20251212 0 0.0001 0.0001 0.0001 0.0001 4849 0.0001
THRM.US Gentherm Incorporated 20251212 0 37.93 38.45 36.855 36.92 160736 36.92 down down correct
THRY.US Thryv Holdings Inc 20251212 0 6.1 6.16 5.77 5.82 803939 5.82 down down correct
TIGO.US Millicom International Cellular S.A 20251212 0 51.25 52.07 50.775 52 752800 51.2378 up up correct
TIGR.US UP Fintech Holding Limited 20251212 0 9.41 9.5 9.205 9.24 3147695 9.24 down down correct
TIL.US Instil Bio Inc 20251212 0 11.08 11.424 10.7001 10.84 62082 10.84 down down correct
TILE.US Interface Inc 20251212 0 28.8 29 28.105 28.58 362543 28.58 down down correct
TIPT.US Tiptree Inc 20251212 0 18.07 18.17 17.9 17.92 165627 17.92 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251212 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20251212 0 0.7026 0.7051 0.6006 0.6211 167170 0.6211 down down correct
TITN.US Titan Machinery Inc 20251212 0 16.34 16.57 16.19 16.29 142364 16.29 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251212 0 2.66 2.66 2.05 2.085 150600 2.085 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251212 0 4.86 4.94 4.71 4.71 69407 4.71 down down correct
TLF.US Tandy Leather Factory Inc 20251212 0 2.74 2.7511 2.65 2.66 32887 1.5361 down down correct
TLIS.US Talis Biomedical Corporation 20251212 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251212 0 11.64 12.41 10.28 12.15 84198445 12.15 up down incorrect
TLS.US Telos Corporation 20251212 0 6.35 6.3982 5.67 5.675 1268783 5.675 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251212 0 1.71 1.8 1.59 1.78 1231000 1.78 up up correct
TMC.US TMC the metals company Inc 20251212 0 7.29 7.3459 6.63 6.64 6312740 6.64 down down correct
TMCI.US Treace Medical Concepts Inc 20251212 0 2.92 2.93 2.73 2.8 938215 2.8 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251212 0 1.55 1.59 1.38 1.38 115500 1.38 down down correct
TMDX.US TransMedics Group Inc 20251212 0 127.42 128.81 124.87 126.79 553000 126.79 down down correct
TMUS.US T 20251212 0 194.24 197.88 194.01 195.16 4635300 194.2261 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20251212 0 21.31 21.68 20.56 21.39 1564298 21.39 up down incorrect
TNGX.US Bctg Acquisition Corp 20251212 0 9.1 9.56 9.04 9.35 2689067 9.35 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251212 0 19.7 20.56 19.1 19.28 410400 19.28 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251212 0 1.05 1.05 0.785 0.85 66591398 0.85 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251212 0 3.77 4 3.71 3.78 2318360 3.78 up up correct
TOIIW.US The Oncology Institute Inc 20251212 0 0.15 0.199 0.1403 0.1864 14768 0.1864 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251212 0 0.77 0.8036 0.77 0.8005 17434 0.8005 up up correct
TOPS.US Top Ships Inc 20251212 0 5.76 5.91 5.52 5.68 12700 5.68 down down correct
TOUR.US Tuniu Corporation 20251212 0 0.7196 0.7196 0.7009 0.7149 177116 0.7149 down down correct
TOWN.US TowneBank 20251212 0 35.5 35.595 35.22 35.48 363733 35.1984 down down correct
TPST.US Tempest Therapeutics Inc 20251212 0 3.16 3.19 3.0601 3.11 50330 3.11 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251212 0 10.83 11.15 10.61 11.08 218987 11.08 up up correct
TREE.US LendingTree Inc 20251212 0 55.94 56.4458 54.025 54.06 194419 54.06 down down correct
TRIB.US Trinity Biotech plc 20251212 0 1.1 1.14 1.06 1.07 121500 1.07 down down correct
TRIL.US Trillium Therapeutics Inc 20251212 0 20.13 20.13 20.089 20.089 500 20.089 down down correct
TRIN.US Trinity Capital Inc 20251212 0 15.19 15.32 15.11 15.18 572702 14.3533 down down correct
TRIP.US TripAdvisor Inc 20251212 0 15.4 15.64 15.07 15.17 3382728 15.17 down down correct
TRMB.US Trimble Inc 20251212 0 83.49 83.65 80.04 80.26 1268073 80.26 down down correct
TRMD.US TORM plc 20251212 0 20.76 20.8 20.44 20.51 329183 20.51 down down correct
TRMK.US Trustmark Corporation 20251212 0 41.11 41.12 40.36 40.63 293052 40.4017 down down correct
TRNS.US Transcat Inc 20251212 0 58.28 59.4 56.03 56.2 131840 56.2 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251212 0 1.71 1.775 1.68 1.72 671700 1.72 up up correct
TROO.US TROOPS Inc 20251212 0 1.65 1.69 1.61 1.66 13400 1.66 up up correct
TROW.US T. Rowe Price Group Inc 20251212 0 105.12 105.728 104.37 104.9 1707319 103.63 down down correct
TRS.US TriMas Corporation 20251212 0 34.18 34.18 33.65 33.91 699600 33.8743 down down correct
TRST.US TrustCo Bank Corp NY 20251212 0 44.86 45.16 44.19 44.38 106783 43.9972 down down correct
TRTN.US PE 20251212 0 19.48 19.48 19.25 19.3 11636 19.3 down down correct
TRUE.US TrueCar Inc 20251212 0 2.17 2.18 2.12 2.14 517661 2.14 down down correct
TRUP.US Trupanion Inc 20251212 0 36.54 36.855 36.185 36.35 297840 36.35 down down correct
TRVG.US trivago N.V 20251212 0 2.96 2.99 2.8601 2.92 26480 2.92 down down correct
TRVI.US Trevi Therapeutics Inc 20251212 0 13.12 13.45 12.707 12.77 1936031 12.77 down down correct
TRVN.US Trevena Inc 20251212 0 0.012 0.012 0.012 0.012 500 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251212 0 35.01 35.98 32 32.07 205829 32.07 down down correct
TSBK.US Timberland Bancorp Inc 20251212 0 37.67 37.67 36.82 37.32 15081 37.0448 down down correct
TSCO.US Tractor Supply Company 20251212 0 52.15 52.38 51.81 51.97 4515100 51.7386 down down correct
TSEM.US Tower Semiconductor Ltd 20251212 0 127.11 128.6688 118.39 118.94 2357097 118.94 down down correct
TSHA.US Taysha Gene Therapies Inc 20251212 0 5.76 5.945 5.7 5.79 2541100 5.79 up up correct
TSIFX.US TSIFX 20251212 0 2.73 2.73 2.73 2.73 0 2.73
TSLA.US Tesla Inc 20251212 0 448.09 463.01 441.67 458.96 95656700 458.96 up up correct
TTD.US The Trade Desk Inc 20251212 0 37.19 37.8363 36.51 36.65 13651050 36.65 down down correct
TTEC.US TTEC Holdings Inc 20251212 0 3.9 3.985 3.85 3.86 260631 3.86 down down correct
TTEK.US Tetra Tech Inc 20251212 0 34.83 35 34.41 34.56 2696100 34.5044 down down correct
TTGT.US TechTarget Inc 20251212 0 5.85 5.98 5.42 5.52 346000 5.52 down down correct
TTMI.US TTM Technologies Inc 20251212 0 78.24 78.93 72.14 73.43 2355207 73.43 down down correct
TTOO.US T2 Biosystems Inc 20251212 0 0.011 0.011 0.011 0.011 3100 0.011
TTSH.US Tile Shop Holdings Inc. Common Stock 20251212 0 6.45 6.57 6.405 6.56 1179523 6.56 up up correct
TTWO.US Take 20251212 0 242.16 243.3 240.5 241.47 1529892 241.47 down down correct
TUSK.US Mammoth Energy Services Inc 20251212 0 1.86 1.935 1.77 1.77 629251 1.77 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251212 0 10.99 10.99 10.99 10.99 1200 10.99
TVACW.US Thayer Ventures Acquisition Corporation 20251212 0 0.9113 0.9232 0.9113 0.9177 39350 0.9177 up up correct
TVTX.US Travere Therapeutics Inc 20251212 0 34.78 35.13 33.96 34.83 1451300 34.83 up up correct
TW.US Tradeweb Markets Inc 20251212 0 107.34 108.16 105.88 107.17 1067300 107.0483 down down correct
TWIN.US Twin Disc Incorporated 20251212 0 16.04 16.04 15.28 15.3 46362 15.2661 down up incorrect
TWST.US Twist Bioscience Corporation 20251212 0 32.12 32.735 30.715 30.93 1002729 30.93 down down correct
TXG.US 10x Genomics Inc 20251212 0 16.54 16.68 15.42 15.46 2505400 15.46 down down correct
TXMD.US TherapeuticsMD Inc 20251212 0 1.83 1.86 1.75 1.75 40000 1.75 down down correct
TXN.US Texas Instruments Incorporated 20251212 0 181.79 183.23 178.65 179.42 5980500 178.2565 down up incorrect
TXRH.US Texas Roadhouse Inc 20251212 0 168.31 170.795 167.395 168.24 646388 168.24 down up incorrect
TYRA.US Tyra Biosciences Inc 20251212 0 22.97 23.39 22.06 22.63 259244 22.63 down up incorrect
TZOO.US Travelzoo 20251212 0 7.06 7.215 6.939 7.15 84378 7.15 up down incorrect
UAL.US United Airlines Holdings Inc 20251212 0 108.69 109.62 106.63 106.84 3772800 106.84 down down correct
UBCP.US United Bancorp Inc 20251212 0 13.23 14.3 13.23 13.864 20928 13.864 up up correct
UBFO.US United Security Bancshares 20251212 0 10.4 10.4 10.285 10.32 44622 10.1988 down down correct
UBOH.US United Bancshares Inc 20251212 0 33.95 38.12 33.95 37.9432 27592 37.9432 up up correct
UBSI.US United Bankshares Inc 20251212 0 39.31 39.37 38.91 39.18 691390 39.18 down down correct
UCL.US uCloudlink Group Inc 20251212 0 1.92 2 1.9 1.965 5867 1.965 up up correct
UCTT.US Ultra Clean Holdings Inc 20251212 0 27.92 27.99 25.83 26.05 355684 26.05 down down correct
UDMY.US Udemy Inc. Common Stock 20251212 0 5.63 5.63 5.25 5.25 2121483 5.25 down down correct
UEIC.US Universal Electronics Inc 20251212 0 3.3 3.355 3.26 3.27 78268 3.27 down down correct
UFCS.US United Fire Group Inc 20251212 0 36.49 37.12 36.115 36.76 145161 36.5667 up up correct
UFPI.US UFP Industries Inc 20251212 0 92.5 92.99 91.75 92.31 388400 91.9871 down up incorrect
UFPT.US UFP Technologies Inc 20251212 0 216.74 220.21 213.295 219.44 155730 219.44 up down incorrect
UG.US United 20251212 0 5.99 6.05 5.97 6.03 4854 5.8192 up up correct
UGRO.US urban 20251212 0 0.28 0.406 0.24 0.33 1747664 8.25 up up correct
UHAL.US AMERCO 20251212 0 54.88 54.88 53.36 53.42 117700 53.42 down down correct
UK.US Ucommune International Ltd 20251212 0 0.9581 0.9581 0.838 0.9 26751 0.9 down down correct
ULBI.US Ultralife Corporation 20251212 0 5.75 5.8 5.5 5.75 32528 5.75
ULCC.US Frontier Group Holdings Inc 20251212 0 5.87 5.995 5.73 5.74 7265888 5.74 down up incorrect
ULH.US Universal Logistics Holdings Inc 20251212 0 17.51 17.8 17.1 17.33 96376 17.33 down up incorrect
ULTA.US Ulta Beauty Inc 20251212 0 597.69 602.07 585.32 601.59 708400 601.59 up down incorrect
UMBF.US UMB Financial Corporation 20251212 0 120.58 120.58 117.05 118.17 621807 118.17 down up incorrect
UNB.US Union Bankshares Inc 20251212 0 23.94 23.95 23.17 23.73 10000 23.388 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251212 0 6.41 6.57 6.195 6.23 250000 6.23 down down correct
UNIT.US Uniti Group Inc 20251212 0 7.29 7.63 7.27 7.45 3054257 7.45 up up correct
UNTY.US Unity Bancorp Inc 20251212 0 55.68 55.925 52.6723 55.36 59318 55.1902 down down correct
UONE.US Urban One Inc 20251212 0 1.22 1.28 1.19 1.19 2990 11.9 down down correct
UONEK.US Urban One Inc 20251212 0 0.8199 0.9199 0.8199 0.9001 1908 9.001 up up correct
UPC.US Universe Pharmaceuticals INC 20251212 0 4.03 4.12 3.96 3.98 17944 3.98 down down correct
UPLD.US Upland Software Inc 20251212 0 1.63 1.69 1.605 1.63 138965 1.63
UPST.US Upstart Holdings Inc 20251212 0 49.43 50.48 48.04 49.35 5156300 49.35 down down correct
UPWK.US Upwork Inc 20251212 0 21.76 22.32 21.6801 21.95 3287079 21.95 up up correct
URBN.US Urban Outfitters Inc 20251212 0 82 83.38 81.54 81.84 1967200 81.84 down down correct
URGN.US UroGen Pharma Ltd 20251212 0 22.38 22.66 21.78 21.8 1055309 21.8 down down correct
UROY.US Uranium Royalty Corp 20251212 0 3.85 3.86 3.52 3.65 1715939 3.65 down down correct
USAU.US U.S. Gold Corp 20251212 0 17.34 18.08 16.97 17.43 407200 17.43 up down incorrect
USCB.US US Century Bank 20251212 0 18.75 19.97 18.75 19.35 65028 19.2275 up down incorrect
USEG.US U.S. Energy Corp 20251212 0 1.02 1.0296 0.971 0.9771 324230 0.9771 down up incorrect
USIO.US Usio Inc 20251212 0 1.455 1.5 1.4501 1.47 22181 1.47 up down incorrect
USLM.US United States Lime & Minerals Inc 20251212 0 130.05 130.98 128.97 130.82 68400 130.747 up up correct
USQIX.US USQ Core Real Estate Fund 20251212 0 21.68 21.68 21.68 21.68 0 21.1205
USQSX.US USQ Core Real Estate Fund 20251212 0 21.8118 21.8118 21.8118 21.8118 0 21.8118
UTHR.US United Therapeutics Corporation 20251212 0 491 496.73 488.75 493.99 638833 493.99 up up correct
UTMD.US Utah Medical Products Inc 20251212 0 58.05 58.55 57.48 58.1 21664 57.7867 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251212 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251212 0 2 2 2 2 600 2
UVSP.US Univest Financial Corporation 20251212 0 35.45 35.515 34.2 34.88 237005 34.66 down down correct
UXIN.US Uxin Limited 20251212 0 2.78 2.875 2.65 2.72 40789 2.72 down down correct
VABK.US Virginia National Bankshares Corporation 20251212 0 40.6 41.22 40.28 40.28 7911 39.9227 down down correct
VALN.US Valneva SE 20251212 0 8.9 8.91 8.68 8.68 16363 8.68 down down correct
VALU.US Value Line Inc 20251212 0 38.7 38.7 38.04 38.04 1670 37.7167 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251212 0 0.02 0.02 0.0003 0.0003 2060 0.0003 down down correct
VBNK.US VersaBank Common Shares 20251212 0 14.44 14.5 14.085 14.46 87736 14.4423 up up correct
VC.US Visteon Corporation 20251212 0 104.83 105.93 103.33 103.43 274900 103.0246 down down correct
VCEL.US Vericel Corporation 20251212 0 37.36 37.41 36.38 36.54 440628 36.54 down down correct
VCNX.US Vaccinex Inc 20251212 0 0.5 0.5 0.5 0.5 200 0.5
VCRRX.US Versus Capital Real Assets Fund LLC 20251212 0 28.7 28.7 28.7 28.7 0 28.062
VCTR.US Victory Capital Holdings Inc 20251212 0 63.65 63.95 62.31 63.56 390078 63.56 down down correct
VCYT.US Veracyte Inc 20251212 0 42.26 43.405 41.55 42.84 821565 42.84 up up correct
VECO.US Veeco Instruments Inc 20251212 0 32.13 32.13 30.305 30.62 592747 30.62 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251212 0 1.88 1.98 1.8 1.82 66600 1.82 down down correct
VELO.US Velocity Acquisition Corp 20251212 0 14.31 15 10.51 11.92 3471300 11.92 down down correct
VEON.US VEON Ltd 20251212 0 50.37 51.65 50.37 51.14 119300 51.14 up up correct
VERA.US Vera Therapeutics Inc 20251212 0 45.93 50.16 45.45 49.8 1384877 49.8 up up correct
VERB.US Verb Technology Company Inc 20251212 0 2.97 2.97 2.48 2.675 702500 2.675 down down correct
VERI.US Veritone Inc 20251212 0 6.04 6.13 5.62 5.69 3180585 5.69 down down correct
VERO.US Venus Concept Inc 20251212 0 1.875 1.92 1.779 1.87 32500 1.87 down down correct
VERU.US Veru Inc 20251212 0 2.54 2.63 2.42 2.42 97158 2.42 down down correct
VERX.US Vertex Inc 20251212 0 19.92 20.03 19.81 19.91 837500 19.91 down down correct
VFF.US Village Farms International Inc 20251212 0 3.94 4.3199 3.8 4.08 8952651 4.08 up up correct
VFLEX.US VFLEX 20251212 0 27.35 27.35 27.35 27.35 0 27.1905
VG.US Vonage Holdings Corp 20251212 0 6.23 6.48 6.12 6.15 9772500 6.133 down down correct
VIA.US Via Renewables Inc 20251212 0 32.06 32.475 29.78 29.8 543800 29.8 down down correct
VIASP.US Via Renewables Inc 20251212 0 25.544 25.578 25.513 25.545 2600 24.8822 up down incorrect
VIAV.US Viavi Solutions Inc 20251212 0 19.5 19.56 17.98 18 5086757 18 down up incorrect
VICR.US Vicor Corporation 20251212 0 100.31 100.95 95.05 97.8 494732 97.8 down up incorrect
VINC.US Vincerx Pharma Inc 20251212 0 0.0121 0.0126 0.0121 0.0125 21683 0.0125 up up correct
VINP.US Vinci Partners Investments Ltd 20251212 0 12.82 13 12.8 12.97 38378 12.97 up up correct
VIOT.US Viomi Technology Co. Ltd 20251212 0 2.32 2.34 2.23 2.23 216143 2.23 down down correct
VIR.US Vir Biotechnology Inc 20251212 0 6.65 6.85 6.585 6.69 1212093 6.69 up up correct
VIRC.US Virco Mfg. Corporation 20251212 0 6.84 6.925 6.6 6.73 58936 6.7048 down up incorrect
VIRT.US Virtu Financial Inc 20251212 0 34.24 34.49 33.585 33.71 1260601 33.5162 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251212 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251212 0 1.8 2.23 1.8 2.08 27500 2.08 up down incorrect
VITL.US Vital Farms Inc 20251212 0 33.93 34.7 33.55 34.3 1505800 34.3 up down incorrect
VIVE.US Viveve Medical Inc 20251212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20251212 0 37.06 38.5 36.51 37.08 2463724 37.08 up up correct
VLGEA.US Village Super Market Inc 20251212 0 37.655 38.05 37.395 37.98 31849 37.7139 up up correct
VLY.US Valley National Bancorp 20251212 0 11.89 11.97 11.8 11.92 5381600 11.81 up up correct
VLYPO.US Valley National Bancorp 20251212 0 25.3001 25.33 25.3001 25.33 767 24.834 up up correct
VLYPP.US Valley National Bancorp 20251212 0 25.39 25.39 25.29 25.39 2507 24.877
VMAR.US Vision Marine Technologies Inc 20251212 0 0.555 0.569 0.444 0.45 24665 18 down down correct
VMD.US Viemed Healthcare Inc 20251212 0 7.28 7.34 7.19 7.22 108100 7.22 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251212 0 6.67 6.6957 6.15 6.23 1960003 6.23 down down correct
VNET.US 21Vianet Group Inc 20251212 0 9.32 9.36 8.77 9.18 3665000 9.18 down down correct
VNO.US PO 20251212 0 14.7 14.8 14.6101 14.78 37551 14.5019 up up correct
VNOM.US Viper Energy Partners LP 20251212 0 40.86 40.9248 40.12 40.34 1350364 39.8702 down down correct
VOD.US Vodafone Group Plc 20251212 0 12.62 12.67 12.55 12.59 3363700 12.59 down down correct
VOR.US Vor Biopharma Inc 20251212 0 12 14.13 11.77 12.51 3396700 12.51 up up correct
VRA.US Vera Bradley Inc 20251212 0 1.77 2.06 1.77 1.95 1768528 1.95 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251212 0 1.1 1.1 1.02 1.02 111200 1.02 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251212 0 8.41 8.6 7.88 7.92 170594 7.92 down down correct
VRDN.US Viridian Therapeutics Inc 20251212 0 32.69 33.048 32.29 32.31 943607 32.31 down down correct
VREX.US Varex Imaging Corporation 20251212 0 11.78 11.84 11.63 11.71 300386 11.71 down down correct
VRM.US Vroom Inc 20251212 0 24.84 26.18 23.5 26.18 3200 26.18 up up correct
VRME.US VerifyMe Inc 20251212 0 0.7461 0.7492 0.6779 0.697 189600 0.697 down down correct
VRNS.US Varonis Systems Inc 20251212 0 33.29 34.05 33.1 33.79 2621600 33.79 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20251212 0 0.021 0.021 0.021 0.021 2300 0.021
VRRM.US Verra Mobility Corporation 20251212 0 22.03 22.05 21.68 21.8 1815900 21.8 down up incorrect
VRSK.US Verisk Analytics Inc 20251212 0 217.36 219.13 216.12 217.14 1113902 216.69 down up incorrect
VRSN.US VeriSign Inc 20251212 0 245.14 245.55 241.3 242 735464 241.1031 down down correct
VRTS.US Virtus Investment Partners Inc 20251212 0 166.74 171.06 166.74 169.14 100480 166.6933 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251212 0 444.81 455.9999 444.81 452.04 1621663 452.04 up up correct
VS.US Versus Systems Inc 20251212 0 1.24 1.27 1.2001 1.27 16500 1.27 up up correct
VSAT.US Viasat Inc 20251212 0 37.87 37.87 35.6 35.83 1545700 35.83 down down correct
VSEC.US VSE Corporation 20251212 0 175.64 176.89 169.61 170.07 240848 169.9886 down down correct
VSSYW.US Versus Systems Inc 20251212 0 0.038 0.038 0.038 0.038 0 0.038
VSTA.US Vasta Platform Limited 20251212 0 4.9395 4.97 4.92 4.96 3417 4.96 up up correct
VSTM.US Verastem Inc 20251212 0 9.35 9.85 9.13 9.61 1725100 9.61 up up correct
VTGN.US VistaGen Therapeutics Inc 20251212 0 3.99 4.37 3.96 4.25 744400 4.25 up up correct
VTRS.US Viatris Inc 20251212 0 11.65 11.72 11.5 11.65 5553000 11.65
VTSI.US VirTra Inc 20251212 0 4.85 4.9399 4.6757 4.71 44777 4.71 down up incorrect
VTVT.US vTv Therapeutics Inc 20251212 0 33.25 34.63 32.84 34.63 6100 34.63 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251212 0 8.51 8.51 8.055 8.19 1854412 8.19 down up incorrect
VUZI.US Vuzix Corporation 20251212 0 2.97 3 2.7 2.71 1377775 2.71 down up incorrect
VVOS.US Vivos Therapeutics Inc 20251212 0 2.18 2.183 2.04 2.07 116500 2.07 down up incorrect
VVPR.US VivoPower International PLC 20251212 0 3.06 3.2 2.77 2.88 3724000 2.88 down down correct
VXRT.US Vaxart Inc 20251212 0 0.36 0.38 0.34 0.37 677800 0.37 up up correct
VYGR.US Voyager Therapeutics Inc 20251212 0 4.41 4.46 4.35 4.39 257500 4.39 down down correct
VYNE.US VYNE Therapeutics Inc 20251212 0 0.405 0.414 0.373 0.376 1239400 0.376 down down correct
WABC.US Westamerica Bancorporation 20251212 0 49.08 49.23 48.47 48.99 108398 48.5445 down down correct
WAFD.US Washington Federal Inc 20251212 0 33.08 33.3 32.7 32.91 466824 32.6383 down down correct
WAFDP.US Washington Federal Inc 20251212 0 17.04 17.04 16.895 16.895 4200 16.5966 down down correct
WAFU.US Wah Fu Education Group Limited 20251212 0 1.68 1.68 1.6 1.61 13400 1.61 down down correct
WAL.US PA 20251212 0 23 23.0623 22.71 22.86 30162 22.5944 down down correct
WALD.US Waldencast Acquisition Corp 20251212 0 1.96 1.96 1.8 1.85 209500 1.85 down down correct
WALDW.US Waldencast Acquisition Corp 20251212 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20251212 0 30.89 31 30.4462 30.78 112403 30.1967 down down correct
WATT.US Energous Corporation 20251212 0 5.38 5.67 5.255 5.35 22800 5.35 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251212 0 6.54 6.6 6.4 6.5 15400 6.5 down down correct
WB.US Weibo Corporation 20251212 0 10.21 10.39 10.18 10.24 1049300 10.24 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251212 0 36.06 36.06 35.52 35.65 221400 35.65 down down correct
WDAY.US Workday Inc 20251212 0 225.5 226.83 223.49 224.49 2965600 224.49 down down correct
WDC.US Western Digital Corporation 20251212 0 184.34 185.82 170.02 176.34 9677900 176.2556 down down correct
WDFC.US WD 20251212 0 200.55 204.14 195.48 204.03 139700 203.0188 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251212 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251212 0 8.54 8.77 8.54 8.61 6094800 8.4526 up up correct
WERN.US Werner Enterprises Inc 20251212 0 30.89 31.25 30.27 30.7 808545 30.5596 down down correct
WEYS.US Weyco Group Inc 20251212 0 33.55 33.71 32.85 32.99 9000 32.99 down down correct
WFC.US PD 20251212 0 17.37 17.42 17.2705 17.42 168612 17.1646 up up correct
WFCF.US Where Food Comes From Inc 20251212 0 12.88 13.17 12.83 12.83 3200 12.83 down down correct
WFCPX.US Wells Fargo & Co Non 20251212 0 17.14 17.14 17.14 17.14 0 16.9151
WFRD.US Weatherford International plc Ordinary Shares 20251212 0 81.87 82.256 79.535 80.34 949800 80.1212 down down correct
WHF.US WhiteHorse Finance Inc 20251212 0 7.59 7.665 7.52 7.57 128057 7.3068 down up incorrect
WHLM.US Wilhelmina International Inc 20251212 0 3.45 3.45 3.45 3.45 3300 3.45
WHLR.US Wheeler Real Estate Investment Trust Inc 20251212 0 3.23 3.45 2.995 3.09 1121300 9.27 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251212 0 38.87 38.87 37.5 37.5 6600 37.5 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251212 0 90 90 90 90 1528 90
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251212 0 4.36 4.54 4.36 4.44 19000 4.44 up up correct
WILC.US G. Willi 20251212 0 27.89 27.89 27.56 27.68 3800 27.68 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251212 0 2.92 3.05 2.9 2.91 44200 2.91 down down correct
WINA.US Winmark Corporation 20251212 0 443.9 448.86 433.03 444.54 86961 443.5542 up up correct
WING.US Wingstop Inc 20251212 0 234.52 242.91 234.52 235.89 812000 235.5906 up up correct
WINT.US Windtree Therapeutics Inc 20251212 0 0.06 0.06 0.06 0.06 217700 0.06
WINV.US WinVest Acquisition Corp. Common Stock 20251212 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251212 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251212 0 103.31 105.481 101.12 101.87 1003200 101.87 down down correct
WKEY.US WISeKey International Holding AG 20251212 0 8.7 8.7 7.8 7.83 213210 7.83 down down correct
WKHS.US Workhorse Group Inc 20251212 0 6.42 6.77 6.101 6.51 213100 6.51 up up correct
WKSP.US Worksport Ltd. Common Stock 20251212 0 2.74 2.75 2.55 2.56 155800 2.56 down down correct
WLDN.US Willdan Group Inc 20251212 0 108.01 109.62 102.19 103.51 236100 103.51 down down correct
WLFC.US Willis Lease Finance Corporation 20251212 0 136.66 137.7 132.75 132.95 75088 132.6879 down down correct
WMG.US Warner Music Group Corp 20251212 0 27.85 28.095 27.59 27.79 3512899 27.6111 down down correct
WNEB.US Western New England Bancorp Inc 20251212 0 13.2 13.21 13.06 13.15 42340 13.0842 down down correct
WNW.US Wunong Net Technology Company Limited 20251212 0 1.52 1.59 1.4966 1.59 10796 1.59 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251212 0 3.07 3.138 3.06 3.07 2282400 3.07
WORX.US SCWorx Corp 20251212 0 0.225 0.225 0.201 0.201 888900 0.201 down down correct
WPRT.US Westport Fuel Systems Inc 20251212 0 1.67 1.7 1.67 1.68 48400 1.68 up up correct
WRAP.US Wrap Technologies Inc 20251212 0 2.77 2.78 2.4 2.5 376100 2.5 down down correct
WRLD.US World Acceptance Corporation 20251212 0 147.93 149.64 146.41 148.44 122200 148.44 up up correct
WSBC.US WesBanco Inc 20251212 0 34.8 35.03 34.5 34.97 630096 34.5864 up up correct
WSBF.US Waterstone Financial Inc 20251212 0 17.05 17.13 16.45 17.05 35300 16.8966
WSC.US WillScot Mobile Mini Holdings Corp 20251212 0 21.34 21.54 20.19 20.4 2806500 20.3318 down down correct
WSFS.US WSFS Financial Corporation 20251212 0 57.73 58.6786 57.07 57.67 461691 57.5226 down down correct
WTBA.US West Bancorporation Inc 20251212 0 23.29 23.53 23.0174 23.48 36923 23.2549 up down incorrect
WTER.US The Alkaline Water Company Inc 20251212 0 0.01 0.0125 0.0075 0.012 120746 0.12 up down incorrect
WTFC.US Wintrust Financial Corporation 20251212 0 142.69 142.69 139.93 140.89 390261 140.399 down down correct
WTW.US Weight Watchers International Inc 20251212 0 327.75 328.9 324.095 326.93 709552 326.0283 down down correct
WVE.US Wave Life Sciences Ltd 20251212 0 17.38 17.77 15.86 16.56 8100050 16.56 down down correct
WVFC.US WVS Financial Corp 20251212 0 12.59 12.59 12.59 12.59 160 12.5067
WVVI.US Willamette Valley Vineyards Inc 20251212 0 2.98 3 2.81 2.94 2000 2.94 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251212 0 3.1 3.1 3.1 3.1 1300 3.1
WW.US WW International Inc 20251212 0 26.03 26.081 25.135 25.49 112300 25.49 down down correct
WWD.US Woodward Inc 20251212 0 296.87 300.22 293.0201 297.95 776951 297.707 up up correct
WYNN.US Wynn Resorts Limited 20251212 0 125.7 126.71 122.85 123.66 1020300 123.3909 down down correct
XAIR.US Beyond Air Inc 20251212 0 1.11 1.1277 1.06 1.06 92592 1.06 down down correct
XBIO.US Xenetic Biosciences Inc 20251212 0 2.42 2.53 2.41 2.44 21690 2.44 up up correct
XBIT.US XBiotech Inc 20251212 0 2.51 2.5445 2.4 2.4 51142 2.4 down down correct
XCAPX.US ACAP Strategic Fund 20251212 0 28.9 28.9 28.9 28.9 0 28.9
XCUR.US Exicure Inc 20251212 0 5.85 6.55 5.6 6.35 224200 6.35 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251212 0 21.99 21.99 21.99 21.99 0 21.99
XEL.US Xcel Energy Inc 20251212 0 75.77 75.8916 74.99 75.15 6138447 74.5744 down down correct
XELA.US Exela Technologies Inc 20251212 0 0.04 0.069 0.04 0.069 10800 0.069 up up correct
XELB.US Xcel Brands Inc 20251212 0 1.17 1.18 1.15 1.16 21501 1.16 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251212 0 43.8 44.57 43.28 44.06 821000 44.06 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251212 0 7.09 7.2 7 7.17 1722000 7.17 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251212 0 3.87 4.078 3.77 3.91 525600 3.91 up up correct
XGN.US Exagen Inc 20251212 0 7.19 7.29 7.03 7.11 227200 7.11 down down correct
XILSX.US Pioneer ILS Interval Fund 20251212 0 9.48 9.48 9.48 9.48 0 9.48
XLO.US Xilio Therapeutics Inc. Common Stock 20251212 0 0.711 0.725 0.671 0.681 678400 0.681 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251212 0 61.08 62.138 57.56 58 803100 58 down down correct
XNCR.US Xencor Inc 20251212 0 17.02 17.14 16.435 16.52 507467 16.52 down down correct
XNET.US Xunlei Limited 20251212 0 7.07 7.32 6.76 6.77 358100 6.77 down down correct
XOMA.US XOMA Corporation 20251212 0 26.82 27.17 25.07 25.22 134600 25.22 down up incorrect
XOMAO.US XOMA Corporation 20251212 0 25.37 25.626 25 25.52 30300 24.997 up down incorrect
XOMAP.US XOMA Corporation 20251212 0 26.51 26.75 26.5 26.75 800 26.2133 up down incorrect
XONE.US The ExOne Company 20251212 0 49.59 49.59 49.575 49.58 64000 49.1182 down up incorrect
XOS.US Xos Inc 20251212 0 2.35 2.35 2.25 2.32 24817 2.32 down down correct
XOSWW.US Xos Equity Warrants 20251212 0 0.0059 0.0074 0.0052 0.0074 13437 0.0074 up up correct
XP.US XP Inc 20251212 0 18.01 18.12 17.365 17.49 6430200 17.49 down down correct
XPEL.US XPEL Inc 20251212 0 50.43 51.64 50.15 50.51 337000 50.51 up up correct
XPER.US Xperi Holding Corporation 20251212 0 6.2 6.27 6.12 6.16 455800 6.16 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251212 0 5.63 5.63 5.63 5.63 0 5.5237
XRAY.US DENTSPLY SIRONA Inc 20251212 0 11.59 11.79 11.54 11.57 2884778 11.405 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251212 0 0.6185 0.6199 0.61 0.61 37826 0.61 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251212 0 2.6 2.67 2.59 2.61 2142700 2.5837 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251212 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251212 0 9.42 9.42 9.42 9.42 0 9.288
XSIIX.US ING Senior Incm Fd 20251212 0 9.4 9.4 9.4 9.4 0 9.2567
XSIWX.US ING Senior Incm Fd 20251212 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251212 0 5.63 5.63 5.63 5.63 0 5.5257
XTLB.US XTL Biopharmaceuticals Ltd 20251212 0 0.83 0.85 0.8051 0.85 9280 0.85 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251212 0 1.14 1.15 1.036 1.05 19627 15.75 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251212 0 0.0198 0.021 0.001 0.003 23063823 0.003 down down correct
YI.US 111 Inc 20251212 0 3.65 3.65 3.6 3.61 27400 3.61 down down correct
YJ.US Yunji Inc 20251212 0 1.61 1.61 1.61 1.61 0 1.61
YORW.US The York Water Company 20251212 0 33.43 33.855 33.202 33.48 64345 33.0138 up up correct
YQ.US 17 Education & Technology Group Inc 20251212 0 3.23 4.327 3.13 3.63 71000 3.63 up up correct
YTRA.US Yatra Online Inc 20251212 0 1.82 1.89 1.76 1.88 249200 1.88 up up correct
Z.US Zillow Group Inc 20251212 0 75.89 76.34 73.96 74.71 1987800 74.71 down down correct
ZBRA.US Zebra Technologies Corporation 20251212 0 273.63 274.27 265.97 268.39 543200 268.39 down down correct
ZCMD.US Zhongchao Inc 20251212 0 0.618 0.622 0.6 0.6 275 4.8 down down correct
ZD.US Ziff Davis Inc. 20251212 0 36.44 36.65 35.74 36 398300 36 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251212 0 1.17 1.27 1.161 1.26 42600 1.26 up up correct
ZEUS.US Olympic Steel Inc 20251212 0 42.94 43.255 42.05 42.71 95673 42.71 down down correct
ZG.US Zillow Group Inc 20251212 0 73.53 73.9 71.62 72.38 728500 72.38 down down correct
ZION.US Zions Bancorporation National Association 20251212 0 59.76 59.86 58.618 58.99 1126160 58.568 down down correct
ZIONP.US Zions Bancorporation National Association 20251212 0 20.7049 20.7049 20.19 20.26 7556 19.965 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251212 0 9.3 9.5 6.95 6.96 5100 6.96 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20251212 0 1.79 2.13 1.79 1.985 21400 1.985 up up correct
ZLAB.US Zai Lab Limited 20251212 0 18.28 18.67 17.72 17.77 852800 17.77 down down correct
ZM.US Zoom Video Communications Inc 20251212 0 90.36 91.425 88.51 89.52 2589000 89.52 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251212 0 1.44 1.48 1.4 1.4 366000 1.4 down down correct
ZS.US Zscaler Inc 20251212 0 241.8 243.065 233.938 236.28 1880900 236.28 down down correct
ZUMZ.US Zumiez Inc 20251212 0 28.94 29.19 28.55 29.12 286944 29.12 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251212 0 22.35 26.93 12.09 26.93 139487 26.93 up up correct
ZYXI.US Zynex Inc 20251212 0 0.88 0.88 0.74 0.74 791800 0.74 down down correct

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