CollectAI

close-nasdaq_stocks

2025/12/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251215 0 6.46 6.46 6.46 6.46 0 6.3694
AACG.US ATA Creativity Global 20251215 0 0.915 0.915 0.84 0.855 31845 0.855 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251215 0 10.19 10.23 10.175 10.22 379543 10.22 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251215 0 10.61 10.61 10.61 10.61 0 10.61
AAIDX.US AAIDX 20251215 0 20.05 20.05 20.05 20.05 0 19.6079
AAL.US American Airlines Group Inc 20251215 0 15.14 15.35 14.87 15.33 80118300 15.33 up up correct
AAME.US Atlantic American Corporation 20251215 0 2.43 2.44 2.31 2.31 31067 2.31 down down correct
AAOI.US Applied Optoelectronics Inc 20251215 0 33.68 33.9 29.69 29.9 4421854 29.9 down up incorrect
AAON.US AAON Inc 20251215 0 78.97 79.19 75.49 76.83 1423600 76.83 down up incorrect
AAPL.US Apple Inc 20251215 0 280.15 280.15 272.84 274.11 50409100 273.8537 down down correct
AATC.US Image Sensing Systems Inc 20251215 0 6.2 6.24 6.18 6.19 11200 6.0321 down down correct
ABCB.US Ameris Bancorp 20251215 0 78.74 78.99 77.69 78.66 604000 78.4509 down down correct
ABCL.US AbCellera Biologics Inc 20251215 0 3.62 3.66 3.48 3.51 3154649 3.51 down down correct
ABEO.US Abeona Therapeutics Inc 20251215 0 5.39 5.39 5 5.08 1842400 5.08 down down correct
ABNB.US Airbnb Inc 20251215 0 129.29 132.25 128.3 131.81 5518100 131.81 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251215 0 2.14 2.15 1.97 2.06 125000 2.06 down down correct
ABR.US PF 20251215 0 22.12 22.2 22.12 22.175 11534 21.7888 up down incorrect
ABSI.US Absci Corporation Common Stock 20251215 0 3.7 3.7014 3.36 3.39 3254026 3.39 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20251215 0 4.72 5.07 4.72 4.95 2245155 4.95 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251215 0 2.11 2.23 2.02 2.03 59567 2.03 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251215 0 27.18 27.46 26.815 27.26 1387583 27.26 up down incorrect
ACB.US Aurora Cannabis Inc 20251215 0 5.41 5.47 5.07 5.12 4641900 5.12 down up incorrect
ACET.US Adicet Bio Inc 20251215 0 0.5158 0.52 0.49 0.495 233078 7.92 down down correct
ACGL.US Arch Capital Group Ltd 20251215 0 94.28 96 93.85 95.72 2637400 95.72 up up correct
ACGLN.US Arch Capital Group Ltd 20251215 0 17.03 17.14 16.95 16.97 84900 16.97 down down correct
ACGLO.US Arch Capital Group Ltd 20251215 0 20.77 20.93 20.6 20.6 48400 20.6 down down correct
ACHC.US Acadia Healthcare Company Inc 20251215 0 14.46 14.58 13.99 14.22 2325591 14.22 down down correct
ACHV.US Achieve Life Sciences Inc 20251215 0 4.68 4.74 4.48 4.49 536837 4.49 down down correct
ACIU.US AC Immune SA 20251215 0 3.36 3.39 3.13 3.24 973819 3.24 down down correct
ACIW.US ACI Worldwide Inc 20251215 0 47.78 47.78 46.53 46.67 773912 46.67 down down correct
ACLS.US Axcelis Technologies Inc 20251215 0 86.16 87.61 83.61 87.26 638405 87.26 up down incorrect
ACMR.US ACM Research Inc 20251215 0 39.15 39.5 37.33 37.73 1462223 37.73 down up incorrect
ACNB.US ACNB Corporation 20251215 0 52.02 52.99 51.91 52.61 33925 52.2222 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20251215 0 3.25 3.385 3.16 3.17 1533319 3.17 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20251215 0 39.86 40.385 39.56 40.27 283400 40.0703 up up correct
ACTG.US Acacia Research Corporation 20251215 0 3.86 3.88 3.74 3.78 131222 3.78 down down correct
ACVA.US ACV Auctions Inc 20251215 0 8.03 8.14 7.81 7.81 3758130 7.81 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251215 0 4.08 4.08 3.67 3.69 51312 3.69 down down correct
ADAG.US Adagene Inc 20251215 0 1.72 1.7634 1.61 1.67 48194 1.67 down down correct
ADBE.US Adobe Inc 20251215 0 352.6 355 343.88 351.15 5480102 351.15 down down correct
ADC.US PA 20251215 0 17.25 17.25 17.11 17.2 15888 16.9401 down down correct
ADI.US Analog Devices Inc 20251215 0 281.63 282.72 278.9 280.44 3594500 279.5646 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251215 0 0.2856 0.2985 0.2711 0.2742 23565 6.855 down down correct
ADMA.US ADMA Biologics Inc 20251215 0 19.79 19.97 19.452 19.73 1951782 19.73 down down correct
ADN.US Advent Technologies Holdings Inc 20251215 0 0.54 0.575 0.501 0.575 4049 0.575 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251215 0 0.0006 0.0006 0.0006 0.0006 7428 0.0006
ADP.US Automatic Data Processing Inc 20251215 0 266.33 267.85 264.57 264.95 2958000 264.95 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251215 0 16.03 16.08 15.351 15.69 3004600 15.69 down down correct
ADSK.US Autodesk Inc 20251215 0 299.21 301.47 292.38 294.31 2281000 294.31 down down correct
ADTN.US ADTRAN Inc 20251215 0 8.4 8.455 8.2296 8.37 762163 8.37 down down correct
ADTX.US Aditxt Inc 20251215 0 2.2 2.24 1.3 1.44 500500 1.44 down down correct
ADUS.US Addus HomeCare Corporation 20251215 0 115.69 116 113.65 115.14 124300 115.14 down down correct
ADV.US Advantage Solutions Inc 20251215 0 0.922 0.922 0.84 0.84 2142275 0.84 down down correct
ADXN.US Addex Therapeutics Ltd 20251215 0 7.0101 7.0101 7.0101 7.0101 1354 7.0101
ADXS.US Advaxis Inc 20251215 0 0.051 0.051 0.051 0.051 0 0.051
AEAEU.US AltEnergy Acquisition Corp. Unit 20251215 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251215 0 2.97 3.06 2.7 2.77 32150 16.62 down down correct
AEHR.US Aehr Test Systems 20251215 0 24.66 24.66 22.65 22.92 686363 22.92 down down correct
AEI.US Alset EHome International Inc 20251215 0 3.06 3.12 2.55 2.68 60368 2.68 down down correct
AEIS.US Advanced Energy Industries Inc 20251215 0 218.4 222.34 216.2 216.87 421000 216.8045 down down correct
AEMD.US Aethlon Medical Inc 20251215 0 3.38 3.38 3.05 3.05 72570 3.05 down down correct
AEP.US American Electric Power Company Inc 20251215 0 114.75 116.08 114.41 115.77 3031100 114.8618 up up correct
AEYE.US AudioEye Inc 20251215 0 12.63 12.63 11.97 12 66198 12 down down correct
AFBI.US Affinity Bancshares Inc 20251215 0 20.1 20.5 20.1 20.5 3826 20.5 up down incorrect
AFCG.US AFC Gamma Inc 20251215 0 3.49 3.505 3.175 3.29 498216 3.29 down up incorrect
AFIB.US Acutus Medical Inc 20251215 0 0.0003 0.0003 0.0003 0.0003 628 0.0003
AFRM.US Affirm Holdings Inc 20251215 0 67.77 68.29 65.306 65.66 4784507 65.66 down down correct
AFYA.US Afya Limited 20251215 0 14.67 14.67 14.42 14.55 104825 14.55 down down correct
AGEN.US Agenus Inc 20251215 0 3.82 3.85 3.685 3.71 604361 3.71 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251215 0 27.6 27.95 26.52 26.85 1182800 26.85 down down correct
AGMH.US AGM Group Holdings Inc 20251215 0 2.71 2.76 2.6 2.65 22267 2.65 down down correct
AGNC.US AGNC Investment Corp 20251215 0 10.36 10.4 10.28 10.36 15347100 10.0352
AGNCM.US AGNC Investment Corp 20251215 0 24.78 24.815 24.67 24.76 12399 24.2258 down down correct
AGNCN.US AGNC Investment Corp 20251215 0 25.59 25.59 25.52 25.5475 34653 24.9631 down down correct
AGNCO.US AGNC Investment Corp 20251215 0 25.31 25.4 25.31 25.35 8000 24.7722 up up correct
AGNCP.US AGNC Investment Corp. 20251215 0 25.03 25.06 24.95 25.05 58490 24.4869 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251215 0 1.59 1.61 1.5 1.56 79467 1.56 down down correct
AGYS.US Agilysys Inc 20251215 0 126.68 126.68 120.265 122.18 198425 122.18 down down correct
AHCO.US AdaptHealth Corp 20251215 0 10.42 10.535 10.18 10.27 1234450 10.27 down down correct
AIHS.US Senmiao Technology Limited 20251215 0 1.28 1.34 1.2142 1.24 42385 1.24 down down correct
AIP.US Arteris Inc. Common Stock 20251215 0 16.48 16.51 15.9 15.93 517679 15.93 down up incorrect
AIRG.US Airgain Inc 20251215 0 4.01 4.06 3.91 4.05 51549 4.05 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251215 0 2.57 2.71 2.46 2.63 618089 2.63 up up correct
AKAM.US Akamai Technologies Inc 20251215 0 88.03 90.04 85.31 86.53 3749500 86.53 down down correct
AKBA.US Akebia Therapeutics Inc 20251215 0 1.68 1.68 1.59 1.61 2064063 1.61 down down correct
AKTX.US Akari Therapeutics Plc 20251215 0 0.385 0.415 0.385 0.411 87200 0.411 up up correct
ALCO.US Alico Inc 20251215 0 37.61 38.26 37.25 38.12 33086 38.0676 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251215 0 4.62 4.7 3.97 3.99 2817524 3.99 down down correct
ALEC.US Alector Inc 20251215 0 1.52 1.52 1.42 1.42 1219627 1.42 down down correct
ALF.US Alfi Inc 20251215 0 10.64 10.65 10.63 10.63 21400 10.63 down down correct
ALGM.US Allegro MicroSystems Inc 20251215 0 27.18 27.55 26.635 26.72 5380500 26.72 down down correct
ALGN.US Align Technology Inc 20251215 0 166.49 167.02 162.6 162.73 1119500 162.73 down down correct
ALGS.US Aligos Therapeutics Inc 20251215 0 13.43 13.6892 11.45 12 182620 12 down down correct
ALGT.US Allegiant Travel Company 20251215 0 87.96 88.2267 85.465 87.76 387922 87.76 down down correct
ALHC.US Alignment Healthcare Inc 20251215 0 19.36 20.29 19.31 20.11 3367000 20.11 up up correct
ALKS.US Alkermes plc 20251215 0 28.72 28.79 28 28.17 1992000 28.17 down down correct
ALKT.US Alkami Technology Inc 20251215 0 22.58 22.655 21.66 21.78 1278700 21.78 down down correct
ALLO.US Allogene Therapeutics Inc 20251215 0 1.51 1.51 1.43 1.47 2021451 1.47 down down correct
ALLT.US Allot Ltd 20251215 0 9.97 10 9.01 9.01 490755 9.01 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251215 0 394.22 402.33 390 391.5 1483300 391.5 down down correct
ALOT.US AstroNova Inc 20251215 0 8.02 8.105 7.6401 7.99 63836 7.99 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251215 0 0.0001 0.0006 0.0001 0.0005 7184 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20251215 0 52.1 52.11 51 51.48 532917 51.48 down up incorrect
ALRS.US Alerus Financial Corporation 20251215 0 23.62 23.83 23.26 23.49 132229 23.2666 down up incorrect
ALT.US Altimmune Inc 20251215 0 5.29 5.5 5.17 5.28 3707900 5.28 down down correct
ALTO.US Alto Ingredients Inc 20251215 0 2.5 2.6 2.39 2.56 978900 2.56 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20251215 0 1.46 1.5 1.4 1.4 222037 1.4 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251215 0 2.13 2.17 2.11 2.11 18000 2.11 down up incorrect
AMAL.US Amalgamated Financial Corp 20251215 0 32.22 32.4 31.99 32.26 120875 32.1235 up down incorrect
AMAT.US Applied Materials Inc 20251215 0 263.43 265.69 259.79 261.27 6405964 260.9446 down down correct
AMBA.US Ambarella Inc 20251215 0 75.96 76.89 73.435 73.8 557715 73.8 down down correct
AMCX.US AMC Networks Inc 20251215 0 9.56 10.01 9.32 9.98 508676 9.98 up up correct
AMD.US Advanced Micro Devices Inc 20251215 0 212.28 215.36 206.58 207.58 27222199 207.58 down down correct
AMGN.US Amgen Inc 20251215 0 321.21 325.765 319.06 325.31 4049462 323.0714 up up correct
AMKR.US Amkor Technology Inc 20251215 0 44.87 45.23 43.56 43.91 2521113 43.91 down down correct
AMPG.US AmpliTech Group Inc 20251215 0 3.14 3.21 3.03 3.03 253000 3.03 down down correct
AMPGW.US AmpliTech Group Inc 20251215 0 0.18 0.18 0.18 0.18 0 0.18
AMPH.US Amphastar Pharmaceuticals Inc 20251215 0 25.78 26.5 25.56 26.31 472896 26.31 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251215 0 11.33 11.33 10.71 10.75 1100900 10.75 down down correct
AMRN.US Amarin Corporation plc 20251215 0 14.35 14.55 13.78 14.14 114000 14.14 down down correct
AMSC.US American Superconductor Corporation 20251215 0 31.58 31.84 30.67 31.51 1001900 31.51 down down correct
AMSF.US AMERISAFE Inc 20251215 0 39.23 39.48 38.96 39.16 217763 39.16 down up incorrect
AMST.US Amesite Inc 20251215 0 2.49 2.49 2.4 2.45 5700 2.45 down up incorrect
AMTB.US Amerant Bancorp Inc 20251215 0 20.62 21 20.36 20.48 192000 20.3978 down up incorrect
AMTX.US Aemetis Inc 20251215 0 1.48 1.5 1.41 1.43 558385 1.43 down down correct
AMWD.US American Woodmark Corporation 20251215 0 58.14 58.14 56.54 56.8 184428 56.8 down down correct
AMZN.US Amazon.com Inc 20251215 0 227.93 227.93 221.5 222.54 47286090 222.54 down down correct
ANAB.US AnaptysBio Inc 20251215 0 45.74 46.38 43.92 45.56 430751 45.56 down down correct
ANDE.US The Andersons Inc 20251215 0 54.4 56.47 53.69 56.35 923006 56.138 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251215 0 2.26 2.26 2.17 2.17 7830 2.17 down up incorrect
ANGI.US Angi Inc 20251215 0 13.36 13.36 12.49 12.56 1165227 12.56 down up incorrect
ANGO.US AngioDynamics Inc 20251215 0 13.18 13.44 13.15 13.34 445938 13.34 up up correct
ANIK.US Anika Therapeutics Inc 20251215 0 9.6 9.65 9.5 9.57 172133 9.57 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251215 0 81.09 82.7785 80.489 81.51 659101 81.51 up up correct
ANIX.US Anixa Biosciences Inc 20251215 0 3.59 3.6 3.25 3.26 759500 3.26 down up incorrect
ANNX.US Annexon Inc 20251215 0 4.99 5.07 4.795 4.91 3344242 4.91 down up incorrect
ANY.US Sphere 3D Corp 20251215 0 0.43 0.435 0.4 0.4 59940 4 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251215 0 20.56 20.745 19.98 20.09 287009 20.09 down down correct
AOUT.US American Outdoor Brands Inc 20251215 0 7.86 8.1 7.63 7.7 103681 7.7 down down correct
APA.US APA Corporation 20251215 0 25.97 25.97 24.955 25.27 4859280 25.032 down down correct
APEI.US American Public Education Inc 20251215 0 37.32 38.565 36.67 37.63 452821 37.63 up up correct
API.US Agora Inc 20251215 0 3.9 3.925 3.86 3.87 710944 3.87 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20251215 0 25.07 25.56 24.47 24.56 2886904 24.56 down up incorrect
APLT.US Applied Therapeutics Inc 20251215 0 0.113 0.117 0.1 0.117 14961570 0.117 up down incorrect
APM.US Aptorum Group Limited 20251215 0 1.25 1.32 1.25 1.25 47651 1.25
APOG.US Apogee Enterprises Inc 20251215 0 40.49 40.49 39.47 39.94 195884 39.6537 down down correct
APP.US AppLovin Corporation 20251215 0 682.57 691.9 661.56 675.165 3776100 675.165 down down correct
APPF.US AppFolio Inc 20251215 0 231.14 231.5 223.09 224.52 304752 224.52 down down correct
APPN.US Appian Corporation 20251215 0 37.83 37.88 35.88 36.9 826893 36.9 down down correct
APPS.US Digital Turbine Inc 20251215 0 4.82 4.85 4.59 4.64 1446448 4.64 down down correct
APRE.US Aprea Therapeutics Inc 20251215 0 0.94 0.9676 0.9203 0.9251 34152 0.9251 down down correct
APVO.US Aptevo Therapeutics Inc 20251215 0 1.09 1.09 1.005 1.04 53351 18.72 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251215 0 1.76 1.86 1.7207 1.86 4873 1.86 up down incorrect
APYX.US Apyx Medical Corporation 20251215 0 3.91 3.92 3.73 3.79 39290 3.79 down down correct
AQB.US AquaBounty Technologies Inc 20251215 0 0.92 0.92 0.9 0.9 23100 0.9 down down correct
AQMS.US Aqua Metals Inc 20251215 0 6.55 6.68 5.96 6.05 102704 6.05 down down correct
AQST.US Aquestive Therapeutics Inc 20251215 0 6.23 6.23 5.87 5.91 2719749 5.91 down down correct
ARAY.US Accuray Incorporated 20251215 0 1.08 1.11 1.02 1.05 1197708 1.05 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251215 0 1.25 1.26 1.15 1.21 2946844 1.21 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251215 0 0.14 0.1461 0.13 0.13 8832 0.13 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251215 0 5.9 6.6899 5.01 5.66 494651 5.66 down down correct
ARCB.US ArcBest Corporation 20251215 0 76.65 77.26 75 77.19 491051 77.1048 up up correct
ARCC.US Ares Capital Corporation 20251215 0 20.46 20.54 20 20.31 7910624 20.31 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251215 0 7.37 7.535 7.115 7.25 555394 7.25 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251215 0 0.0002 0.0002 0.0002 0.0002 3000 0.0002
ARDX.US Ardelyx Inc 20251215 0 6.21 6.41 6.14 6.2 2676285 6.2 down down correct
AREC.US American Resources Corporation 20251215 0 2.61 2.6402 2.32 2.32 3656626 2.32 down down correct
ARGX.US argenx SE 20251215 0 828.96 853.964 827.52 850.95 634100 850.95 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251215 0 10.98 11.285 10.88 11.26 995788 11.26 up up correct
ARKO.US Arko Corp 20251215 0 5.13 5.13 4.99 5.01 427865 5.01 down down correct
ARKOW.US Arko Corp 20251215 0 0.0067 0.0085 0.0045 0.0055 485740 0.0055 down down correct
ARKR.US Ark Restaurants Corp 20251215 0 6.79 6.86 6.59 6.86 12475 6.86 up up correct
ARLP.US Alliance Resource Partners L.P 20251215 0 24.14 24.26 23.5 23.53 518559 22.9547 down down correct
AROW.US Arrow Financial Corporation 20251215 0 32.32 32.9928 32.02 32.57 127731 32.2939 up up correct
ARQQ.US Arqit Quantum Inc 20251215 0 28.16 28.325 24.15 24.35 613200 24.35 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251215 0 0.36 0.37 0.325 0.3326 31778 0.3326 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251215 0 29.2 29.5 28.45 28.95 2300100 28.95 down down correct
ARRY.US Array Technologies Inc 20251215 0 8.61 8.755 8.4 8.47 4955399 8.47 down down correct
ARTL.US Artelo Biosciences Inc 20251215 0 1.95 1.95 1.75 1.83 134242 1.83 down up incorrect
ARTNA.US Artesian Resources Corporation 20251215 0 32.09 32.4 31.79 32.15 21200 31.8462 up down incorrect
ARTW.US Art's 20251215 0 2.47 2.51 2.21 2.23 62650 2.23 down down correct
ARVN.US Arvinas Inc 20251215 0 12.61 12.75 12.26 12.34 970756 12.34 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251215 0 69.51 70.51 68.175 68.45 1874390 68.45 down down correct
ASLE.US AerSale Corporation 20251215 0 7.01 7.03 6.93 6.95 319974 6.95 down down correct
ASMB.US Assembly Biosciences Inc 20251215 0 36.43 36.43 34.22 34.6 58000 34.6 down down correct
ASML.US ASML Holding N.V 20251215 0 1089.345 1097.705 1079.59 1087.82 1283419 1086.3871 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20251215 0 55.12 55.93 54.42 54.76 1547100 54.6285 down down correct
ASPC.US Alpha Capital Acquisition Company 20251215 0 10.31 11.2 10.3 10.55 27900 10.55 up up correct
ASPCU.US Alpha Capital Acquisition Company 20251215 0 11 11 11 11 598 11
ASPS.US Altisource Portfolio Solutions S.A 20251215 0 6.59 6.59 6.2108 6.27 14705 6.27 down down correct
ASPU.US Aspen Group Inc 20251215 0 0.124 0.16 0.124 0.15 3211 0.15 up up correct
ASRT.US Assertio Holdings Inc 20251215 0 0.7605 0.7617 0.73 0.7379 18630 11.0685 down down correct
ASRV.US AmeriServ Financial Inc 20251215 0 3.07 3.16 3.07 3.16 3039 3.1313 up up correct
ASTC.US Astrotech Corporation 20251215 0 3.7 4.44 3.25 3.48 254145 3.48 down down correct
ASTE.US Astec Industries Inc 20251215 0 46.83 47.26 46.24 46.25 162106 46.25 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251215 0 4.545 4.615 4.33 4.4 640254 4.4 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251215 0 0.1101 0.123 0.11 0.12 109901 0.12 up up correct
ASTS.US AST SpaceMobile Inc 20251215 0 77.24 77.69 67.525 67.81 16392580 67.81 down down correct
ASUR.US Asure Software Inc 20251215 0 8.92 8.99 8.62 8.87 194607 8.87 down down correct
ASYS.US Amtech Systems Inc 20251215 0 10.98 11.74 10.75 11.54 221100 11.54 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251215 0 4.3 4.32 4.1 4.14 1820497 4.14 down up incorrect
ATEC.US Alphatec Holdings Inc 20251215 0 19.86 20.11 19.51 19.71 2675441 19.71 down down correct
ATER.US Aterian Inc 20251215 0 0.749 0.8 0.701 0.723 285600 0.723 down down correct
ATEX.US Anterix Inc 20251215 0 23 23.178 21.57 21.59 291390 21.59 down down correct
ATHA.US Athira Pharma Inc 20251215 0 4.05 4.05 3.85 3.85 8095 3.85 down up incorrect
ATHE.US Alterity Therapeutics Limited 20251215 0 3.2 3.2895 2.9101 3.01 17210 3.01 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251215 0 66.98 66.98 64.05 64.82 55151 64.82 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251215 0 24.75 24.8 24.75 24.75 12600 24.3698
ATLCP.US Atlanticus Holdings Corporation 20251215 0 24.09 24.2 23.95 24.1 7200 23.6383 up down incorrect
ATLO.US Ames National Corporation 20251215 0 24.13 24.36 23.73 23.835 67271 23.6289 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20251215 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251215 0 22.01 22.61 21.98 22.23 78789 21.9695 up up correct
ATOM.US Atomera Incorporated 20251215 0 2.4 2.45 2.32 2.33 283735 2.33 down down correct
ATOS.US Atossa Therapeutics Inc 20251215 0 0.74 0.772 0.7 0.7147 193387 10.7205 down down correct
ATRA.US Atara Biotherapeutics Inc 20251215 0 18 18.25 17.66 17.95 69200 17.95 down down correct
ATRC.US AtriCure Inc 20251215 0 42.4 42.6 41 41.04 605334 41.04 down down correct
ATRO.US Astronics Corporation 20251215 0 54.67 55.65 51.86 52.31 581400 52.31 down up incorrect
ATXI.US Avenue Therapeutics Inc 20251215 0 0.6688 0.79 0.6506 0.6506 2447 0.6506 down down correct
ATXS.US Astria Therapeutics Inc 20251215 0 12.99 13.14 12.84 12.92 1119555 12.92 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251215 0 37 37.235 36.53 36.85 1676546 36.5117 down down correct
AUBN.US Auburn National Bancorporation Inc 20251215 0 25.75 26.02 25.75 26.02 719 26.02 up down incorrect
AUDC.US AudioCodes Ltd 20251215 0 9.08 9.14 8.84 8.87 146740 8.6267 down down correct
AUID.US Ipsidy Inc. Common Stock 20251215 0 1.09 1.0955 0.9889 1.02 554862 1.02 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251215 0 15.95 16.069 15.63 15.69 955700 15.69 down down correct
AUR.US Aurora Innovation Inc 20251215 0 4.42 4.475 4.16 4.18 13797500 4.18 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251215 0 6.57 6.635 6.24 6.33 182697 6.33 down down correct
AUROW.US Aurora Innovation Inc 20251215 0 0.33 0.3301 0.31 0.31 8129 0.31 down down correct
AUTL.US Autolus Therapeutics plc 20251215 0 1.59 1.68 1.59 1.62 2728124 1.62 up up correct
AUUD.US Auddia Inc 20251215 0 1.06 1.07 1.01 1.02 59100 1.02 down down correct
AUUDW.US Auddia Inc 20251215 0 0.0283 0.0283 0.0282 0.0282 10521 0.0282 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251215 0 9.075 9.11 8.825 8.89 1340696 8.89 down down correct
AVAV.US AeroVironment Inc 20251215 0 240.5 243.2 231.13 235.32 1122443 235.32 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251215 0 21.38 21.45 21.36 21.42 1010692 21.42 up up correct
AVGO.US Broadcom Inc 20251215 0 361.89 362 337.51 339.81 65894898 339.1611 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251215 0 3.16 3.1799 3.11 3.15 335902 3.15 down up incorrect
AVNW.US Aviat Networks Inc 20251215 0 21.46 21.7928 20.895 21.02 78310 21.02 down down correct
AVO.US Mission Produce Inc 20251215 0 12.65 12.805 12.6 12.74 501288 12.74 up up correct
AVPT.US Avepoint Inc 20251215 0 13.89 13.9 13.36 13.4 4151900 13.4 down down correct
AVT.US Avnet Inc 20251215 0 50.08 50.44 49.06 49.26 793800 48.9896 down down correct
AVTX.US Avalo Therapeutics Inc 20251215 0 18.61 20.28 17.62 17.7 143073 17.7 down down correct
AVXL.US Anavex Life Sciences Corp 20251215 0 3.93 4.22 3.87 4.14 2329300 4.14 up up correct
AWRE.US Aware Inc 20251215 0 2.101 2.12 2.07 2.1 11522 2.1 down down correct
AXGN.US AxoGen Inc 20251215 0 30.14 30.54 29.59 29.78 536500 29.78 down down correct
AXON.US Axon Enterprise Inc 20251215 0 568.18 576.72 541.94 551.79 1017000 551.79 down up incorrect
AXSM.US Axsome Therapeutics Inc 20251215 0 148.36 149.13 145.1 146.24 364600 146.24 down up incorrect
AXTI.US AXT Inc 20251215 0 15.28 16.9 14.74 14.83 3936646 14.83 down up incorrect
AYTU.US Aytu Biopharma Inc 20251215 0 2.39 2.41 2.32 2.33 188973 2.33 down down correct
AZN.US AstraZeneca PLC 20251215 0 90.37 91.79 90.12 91.56 3510200 181.2136 up up correct
BAC.US PQ 20251215 0 17.61 17.6511 17.53 17.6 315150 17.3382 down down correct
BAND.US Bandwidth Inc 20251215 0 15.36 15.36 14.585 14.86 162299 14.86 down down correct
BANF.US BancFirst Corporation 20251215 0 114.4 115 112.495 113.75 138515 113.2342 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251215 0 26.2625 26.275 26.1554 26.1554 400 25.7107 down up incorrect
BANR.US Banner Corporation 20251215 0 66.93 67.28 66.4901 66.92 175359 66.3896 down down correct
BANX.US StoneCastle Financial Corp 20251215 0 22.2 22.2 22.01 22.18 22700 21.3324 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251215 0 3.15 3.15 2.88 2.93 17535 2.93 down down correct
BATRA.US The Liberty Braves Group 20251215 0 43.59 43.88 43.43 43.88 48100 43.88 up up correct
BATRK.US The Liberty Braves Group 20251215 0 40.05 40.43 39.67 40.28 410600 40.28 up up correct
BBBY.US Bed Bath & Beyond Inc 20251215 0 6.38 6.51 6.1 6.25 1699800 6.25 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251215 0 6.97 7.16 6.865 6.99 87385 6.99 up up correct
BBGI.US Beasley Broadcast Group Inc 20251215 0 6.68 7.5246 5.43 5.77 239570 5.77 down down correct
BBIG.US Vinco Ventures Inc 20251215 0 0.0005 0.001 0.0005 0.0008 4072 0.0008 up up correct
BBIO.US BridgeBio Pharma Inc 20251215 0 74.96 75.61 73.95 74.51 2333900 74.51 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251215 0 1.995 2.01 1.785 2.01 20100 2.01 up up correct
BBSI.US Barrett Business Services Inc 20251215 0 36.74 36.74 35.71 36.22 191675 36.22 down down correct
BCAB.US BioAtla Inc 20251215 0 0.825 0.8793 0.7404 0.7723 1256239 0.7723 down down correct
BCBP.US BCB Bancorp Inc 20251215 0 8.46 8.48 8.33 8.4 69309 8.32 down up incorrect
BCDA.US BioCardia Inc 20251215 0 1.47 1.47 1.2865 1.3 82839 1.3 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251215 0 0.56 0.6 0.553 0.553 19189 0.553 down down correct
BCML.US BayCom Corp 20251215 0 32.69 32.71 31.86 32.42 29516 32.42 down down correct
BCOR.US Blucora Inc 20251215 0 27.09 27.09 27.081 27.081 200 26.2884 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251215 0 11.15 11.15 11.15 11.15 113 11.15
BCPC.US Balchem Corporation 20251215 0 156.77 159.09 156.295 158.71 702691 157.7395 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251215 0 7.635 7.915 7.435 7.59 4954269 7.59 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20251215 0 9.78 9.78 8.93 8.975 31646 8.975 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20251215 0 0.0375 0.0442 0.0375 0.0436 2499 0.0436 up up correct
BCYC.US Bicycle Therapeutics plc 20251215 0 7.45 7.5 7.17 7.33 264319 7.33 down down correct
BDSX.US Biodesix Inc 20251215 0 8.1999 8.1999 7.515 7.52 30897 7.52 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251215 0 2.82 2.82 2.65 2.65 887254 2.65 down down correct
BEAM.US Beam Therapeutics Inc 20251215 0 27.47 28.1 26.56 26.83 1879051 26.83 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251215 0 2.12 2.92 2.03 2.63 29030939 2.63 up up correct
BEATW.US Heartbeam Inc. Warrant 20251215 0 0.2501 0.3294 0.2104 0.299 33692 0.299 up up correct
BEEM.US Beam Global 20251215 0 1.83 1.84 1.7 1.7 153900 1.7 down up incorrect
BELFA.US Bel Fuse Inc 20251215 0 152.1 154.73 152.0933 153.15 8679 153.0976 up up correct
BELFB.US Bel Fuse Inc 20251215 0 172.97 175.67 171 173.3 132390 173.2371 up down incorrect
BFC.US Bank First Corporation 20251215 0 136.54 136.6 134.265 135.51 50107 135.0389 down down correct
BFIN.US BankFinancial Corporation 20251215 0 12.784 12.94 12.77 12.94 98855 12.94 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251215 0 0.8259 0.8259 0.79 0.79 62830 0.79 down down correct
BFST.US Business First Bancshares Inc 20251215 0 27.89 28.05 27.79 27.91 120037 27.7656 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251215 0 1.36 1.6 1.36 1.42 554133 1.42 up up correct
BHF.US Brighthouse Financial Inc 20251215 0 65.43 65.505 65.29 65.35 729726 65.35 down down correct
BHFAL.US Brighthouse Financial Inc 20251215 0 16.75 16.76 16.55 16.69 79580 16.335 down down correct
BHFAM.US Brighthouse Financial Inc 20251215 0 11.12 11.13 11 11.08 36200 11.08 down down correct
BHFAN.US Brighthouse Financial Inc 20251215 0 12.49 12.54 12.35 12.47 232600 12.47 down down correct
BHFAO.US Brighthouse Financial Inc 20251215 0 15.59 15.69 15.48 15.53 114700 15.53 down down correct
BHFAP.US Brighthouse Financial Inc 20251215 0 15.14 15.23 15.13 15.21 71200 15.21 up up correct
BIDU.US Baidu Inc 20251215 0 121.88 122.42 118.15 118.83 2999100 118.83 down up incorrect
BIIB.US Biogen Inc 20251215 0 173.67 175.94 170.45 175.74 2291500 175.74 up up correct
BILI.US Bilibili Inc 20251215 0 24.73 24.83 24.31 24.52 1279281 24.52 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20251215 0 1.58 1.645 1.55 1.55 646620 1.55 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251215 0 4.64 4.6882 4.17 4.25 195471 4.25 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251215 0 2.72 2.74 2.44 2.53 55961200 2.53 down down correct
BIVI.US BioVie Inc 20251215 0 1.47 1.47 1.3648 1.43 54701 1.43 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251215 0 1.05 1.06 0.964 1.02 29850 4.08 down down correct
BJRI.US BJ's Restaurants Inc 20251215 0 40.25 40.69 39.33 40.36 487939 40.36 up up correct
BKNG.US Booking Holdings Inc 20251215 0 5357.8901 5485 5346.48 5457.7002 366300 5445.2783 up down incorrect
BKR.US Baker Hughes Company 20251215 0 47.66 47.66 46.5 46.89 6400500 46.7138 down down correct
BKSC.US Bank of South Carolina Corporation 20251215 0 15.8 15.9796 15.8 15.88 1400 15.651 up up correct
BKYI.US BIO 20251215 0 0.69 0.695 0.652 0.663 249684 0.663 down down correct
BL.US BlackLine Inc 20251215 0 58.52 58.75 56.985 57.13 627942 57.13 down down correct
BLBD.US Blue Bird Corporation 20251215 0 50.84 52.4499 50.41 51.01 334487 51.01 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251215 0 9.23 9.388 8 8.15 142100 8.15 down down correct
BLDP.US Ballard Power Systems Inc 20251215 0 2.74 2.775 2.62 2.625 2916675 2.625 down down correct
BLFS.US BioLife Solutions Inc 20251215 0 24.46 24.805 24.165 24.65 379131 24.65 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251215 0 12.6 12.855 12.56 12.59 126744 12.59 down down correct
BLIN.US Bridgeline Digital Inc 20251215 0 1.02 1.02 0.95 0.95 67541 0.95 down down correct
BLKB.US Blackbaud Inc 20251215 0 62.9 62.9 60.995 61.74 352749 61.74 down down correct
BLMN.US Bloomin' Brands Inc 20251215 0 7.18 7.22 6.925 6.99 1897703 6.99 down down correct
BLNK.US Blink Charging Co 20251215 0 0.839 0.85 0.79 0.7935 15666020 0.7935 down down correct
BLRX.US BioLineRx Ltd 20251215 0 3.22 3.36 3.17 3.18 36100 3.18 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251215 0 4.8 4.845 4.57 4.58 1271933 4.58 down up incorrect
BMBL.US Bumble Inc 20251215 0 3.41 3.47 3.325 3.46 3712546 3.46 up down incorrect
BMEA.US Biomea Fusion Inc 20251215 0 1.47 1.47 1.28 1.34 1693389 1.34 down down correct
BMRA.US Biomerica Inc 20251215 0 2.59 2.59 2.42 2.47 13060 2.47 down down correct
BMRC.US Bank of Marin Bancorp 20251215 0 28.06 28.21 27.615 27.81 62907 27.5579 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251215 0 53.53 53.57 50.9 52.12 2746987 52.12 down down correct
BNGO.US Bionano Genomics Inc 20251215 0 1.62 1.65 1.53 1.54 234900 1.54 down down correct
BNR.US Burning Rock Biotech Limited 20251215 0 15.76 17 15.75 15.76 58067 15.76
BNTC.US Benitec Biopharma Inc 20251215 0 12.02 12.44 11.88 12.18 197367 12.18 up down incorrect
BNTX.US BioNTech SE 20251215 0 94.52 94.75 93.63 93.81 974200 93.81 down up incorrect
BOKF.US BOK Financial Corporation 20251215 0 119.66 120.89 119.07 119.33 381737 118.7665 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251215 0 5.67 5.67 5.3201 5.39 18017 5.39 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251215 0 1.78 1.785 1.74 1.75 72300 1.75 down down correct
BOOM.US DMC Global Inc 20251215 0 6.7 6.7 6.3701 6.39 136380 6.39 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251215 0 4.28 4.46 4.11 4.28 108500 4.28
BOTJ.US Bank of the James Financial Group Inc 20251215 0 18 18.5 18 18.5 6394 18.4108 up up correct
BOXL.US Boxlight Corporation 20251215 0 0.8896 0.8896 0.761 0.77 24192 4.62 down down correct
BPOP.US Popular Inc 20251215 0 122.18 122.98 120.92 122.58 1419981 122.58 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251215 0 25 25.0699 25 25 2792 24.7491
BPRN.US The Bank of Princeton 20251215 0 36.23 36.58 35.88 36.53 13003 36.1921 up up correct
BPTH.US Bio 20251215 0 0.08 0.08 0.07 0.08 28600 0.08
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251215 0 15.4 15.53 15.26 15.51 24900 15.138 up up correct
BPYPN.US Brookfield Property Partners L.P 20251215 0 13.49 13.51 13.35 13.383 10600 13.0447 down down correct
BPYPO.US Brookfield Property Partners L.P 20251215 0 14.7 14.72 14.4 14.435 16600 14.0619 down down correct
BPYPP.US Brookfield Property Partners L.P 20251215 0 14.88 14.88 14.25 14.4 52600 14.0493 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251215 0 2.28 2.28 2.21 2.22 9497 2.22 down down correct
BRID.US Bridgford Foods Corporation 20251215 0 8.15 8.5 8.15 8.5 900 8.5 up up correct
BRKR.US Bruker Corporation 20251215 0 46.34 46.57 44.71 45.67 1425233 45.67 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251215 0 1.91 1.98 1.865 1.88 34340 1.88 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251215 0 1.15 1.15 1.07 1.11 48747 1.11 down down correct
BRY.US Berry Corporation 20251215 0 3.47 3.4765 3.3 3.33 1043586 3.33 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251215 0 33.32 33.85 32.24 33.12 2462500 33.12 down down correct
BSBK.US Bogota Financial Corp 20251215 0 8.175 8.2199 8.1234 8.15 3635 8.15 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251215 0 16.94 17.33 16.7421 17.28 27074 17.0667 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251215 0 0.004 0.004 0.004 0.004 213800 0.004
BSRR.US Sierra Bancorp 20251215 0 34.23 34.7135 34.001 34.23 64514 33.9951
BSVN.US Bank7 Corp 20251215 0 44.7 44.7 43.88 44.12 7822 43.8482 down up incorrect
BSY.US Bentley Systems Incorporated 20251215 0 40.7 40.89 39.902 40.25 3231200 40.25 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20251215 0 2.03 2.035 1.87 1.87 426159 1.87 down down correct
BTBD.US BT Brands Inc. Common Stock 20251215 0 1.55 1.55 1.49 1.49 9232 1.49 down down correct
BTBT.US Bit Digital Inc 20251215 0 2.25 2.258 2.05 2.07 35420100 2.07 down down correct
BTCS.US BTCS Inc. Common Stock 20251215 0 3.23 3.27 2.95 2.96 1725261 2.96 down down correct
BTCY.US Biotricity Inc. Common Stock 20251215 0 0.3466 0.35 0.3054 0.34 107135 0.34 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251215 0 6.66 6.71 6.5 6.55 1652900 6.3958 down down correct
BUSE.US First Busey Corporation 20251215 0 25.37 25.47 25.09 25.24 406316 24.9848 down down correct
BVS.US Bioventus Inc 20251215 0 7.57 7.665 7.461 7.5 271354 7.5 down down correct
BWAY.US BrainsWay Ltd 20251215 0 16.85 17.36 16.58 17.34 140200 8.67 up up correct
BWB.US Bridgewater Bancshares Inc 20251215 0 18.75 19 18.63 18.69 94719 18.69 down down correct
BWEN.US Broadwind Inc 20251215 0 3.29 3.52 3.08 3.46 447863 3.46 up up correct
BWFG.US Bankwell Financial Group Inc 20251215 0 49.34 49.87 49.34 49.61 70680 49.4112 up up correct
BWMN.US Bowman Consulting Group Ltd 20251215 0 36.38 37.195 35.705 35.83 171870 35.83 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251215 0 14.08 14.46 14.08 14.41 20800 14.41 up up correct
BYFC.US Broadway Financial Corporation 20251215 0 6.19 6.19 5.51 5.7 4574 5.7 down down correct
BYND.US Beyond Meat Inc 20251215 0 1.105 1.135 1.03 1.04 55077711 1.04 down up incorrect
BYRN.US Byrna Technologies Inc 20251215 0 18.86 18.86 17.26 17.46 315495 17.46 down down correct
BYSI.US BeyondSpring Inc 20251215 0 1.95 2.09 1.9053 1.99 218868 1.99 up up correct
BZ.US Kanzhun Ltd ADR 20251215 0 19.96 20.135 19.52 20.03 3777699 20.03 up up correct
BZUN.US Baozun Inc 20251215 0 2.75 2.8 2.58 2.7 308294 2.7 down down correct
CAAS.US China Automotive Systems Inc 20251215 0 4.25 4.42 4.25 4.42 10819 4.42 up up correct
CABA.US Cabaletta Bio Inc 20251215 0 2.4 2.455 2.33 2.39 1816603 2.39 down down correct
CAC.US Camden National Corporation 20251215 0 45.37 45.96 43.6 45.68 89361 45.253 up up correct
CACC.US Credit Acceptance Corporation 20251215 0 471.88 474.1 457.58 464.04 136212 464.04 down up incorrect
CADCX.US CADCX 20251215 0 24.75 24.75 24.75 24.75 0 24.4411
CADE.US PA 20251215 0 21.73 21.93 21.73 21.81 2968 21.4593 up up correct
CADEX.US CADEX 20251215 0 24.87 24.87 24.87 24.87 0 24.3671
CADFX.US CION Ares Diversified Credit Fund W 20251215 0 25.14 25.14 25.14 25.14 0 24.7971
CADL.US Candel Therapeutics Inc. Common Stock 20251215 0 6.42 6.5 5.735 5.77 1266039 5.77 down down correct
CADSX.US CADSX 20251215 0 24.99 24.99 24.99 24.99 0 24.663
CADUX.US CADUX 20251215 0 25.11 25.11 25.11 25.11 0 24.7471
CADWX.US CADWX 20251215 0 24.95 24.95 24.95 24.95 0 24.609
CAKE.US The Cheesecake Factory Incorporated 20251215 0 49.88 50.29 49.27 50.26 1051700 50.0227 up up correct
CALA.US Calithera Biosciences Inc 20251215 0 0.0003 0.0003 0.0003 0.0003 665 0.0003
CALM.US Cal 20251215 0 88.01 89.76 88 88.02 1330442 87.262 up up correct
CAMP.US CalAmp Corp 20251215 0 6.3 6.86 6.01 6.75 562100 6.75 up up correct
CAMT.US Camtek Ltd 20251215 0 112.19 113.16 109.04 109.35 356678 109.35 down down correct
CAN.US Canaan Inc 20251215 0 0.826 0.841 0.762 0.789 27394200 0.789 down down correct
CAPR.US Capricor Therapeutics Inc 20251215 0 25.87 27.175 25.84 26.55 1251185 26.55 up up correct
CAR.US Avis Budget Group Inc 20251215 0 131.13 131.13 127.64 128.61 887900 128.61 down down correct
CARE.US Carter Bankshares Inc 20251215 0 20.09 20.19 19.975 20.07 105239 20.07 down down correct
CARG.US CarGurus Inc 20251215 0 38.37 38.87 38.05 38.56 916797 38.56 up up correct
CARV.US Carver Bancorp Inc 20251215 0 1.18 1.26 1.18 1.2 23275 1.2 up up correct
CASH.US Meta Financial Group Inc 20251215 0 75.01 75.22 73.4401 73.63 230377 73.63 down down correct
CASI.US CASI Pharmaceuticals Inc 20251215 0 0.8612 0.9499 0.8612 0.87 27138 0.87 up up correct
CASS.US Cass Information Systems Inc 20251215 0 44.99 45.245 43.735 43.88 101724 43.5676 down up incorrect
CASY.US Casey's General Stores Inc 20251215 0 542.56 549.4099 538.99 546.92 395310 546.41 up up correct
CATY.US Cathay General Bancorp 20251215 0 50.46 50.88 50.12 50.42 512500 50.0556 down down correct
CBAN.US Colony Bankcorp Inc 20251215 0 18.38 18.56 18.205 18.4 80290 18.2936 up down incorrect
CBAT.US CBAK Energy Technology Inc 20251215 0 0.891 0.9151 0.883 0.8905 349660 0.8905 down down correct
CBFV.US CB Financial Services Inc 20251215 0 36.26 36.39 35.84 36.39 11149 36.1161 up up correct
CBIO.US Catalyst Biosciences Inc 20251215 0 14.27 14.27 12.975 13.21 100351 13.21 down down correct
CBNK.US Capital Bancorp Inc 20251215 0 29.88 29.99 29.55 29.63 39504 29.5216 down down correct
CBOE.US Cboe Global Markets Inc 20251215 0 252.81 254.18 244.74 246.75 1159900 246.1422 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251215 0 28.03 28.06 26.49 26.62 1665392 26.4387 down down correct
CBSH.US Commerce Bancshares Inc 20251215 0 53.93 54.46 53.4 53.54 870300 53.2542 down down correct
CCAP.US Crescent Capital BDC Inc 20251215 0 15.05 15.15 14.83 14.89 179300 14.4605 down up incorrect
CCB.US Coastal Financial Corporation 20251215 0 115.7 116.37 114.04 115.535 88145 115.535 down up incorrect
CCBG.US Capital City Bank Group Inc 20251215 0 45.38 45.63 44.38 44.76 99738 44.76 down down correct
CCCC.US C4 Therapeutics Inc 20251215 0 2.49 2.52 2.4 2.43 1056200 2.43 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251215 0 21.28 21.445 21.02 21.16 80100 20.7887 down down correct
CCEL.US Cryo 20251215 0 4.01 4.01 3.74 3.74 4936 3.74 down up incorrect
CCEP.US Coca 20251215 0 91.49 92.08 91.03 91.94 1628821 91.94 up down incorrect
CCLFX.US CCLFX 20251215 0 10.68 10.68 10.68 10.68 0 10.3985
CCNE.US CNB Financial Corporation 20251215 0 27.99 28.04 27.73 27.85 127817 27.671 down down correct
CCNEP.US CNB Financial Corporation 20251215 0 24.52 24.844 24.52 24.52 2000 24.0887
CCOI.US Cogent Communications Holdings Inc 20251215 0 23.41 23.71 22.42 22.84 1445600 22.8199 down down correct
CCRN.US Cross Country Healthcare Inc 20251215 0 8.49 8.49 8.1 8.25 995794 8.25 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251215 0 24.09 24.275 23.545 23.65 168330 23.65 down down correct
CD.US Chindata Group Holdings Limited 20251215 0 7.18 7.35 6.36 6.46 168000 6.46 down down correct
CDLX.US Cardlytics Inc 20251215 0 1.09 1.0901 1.03 1.04 825610 1.04 down down correct
CDNA.US CareDx Inc 20251215 0 20.61 20.92 19.67 19.91 1086634 19.91 down down correct
CDNS.US Cadence Design Systems Inc 20251215 0 324.08 327.77 317.66 318.43 1687940 318.43 down down correct
CDTX.US Cidara Therapeutics Inc 20251215 0 220.45 220.45 219.79 220.1 1320956 220.1 down down correct
CDW.US CDW Corporation 20251215 0 146.44 146.44 142.99 144.88 1607700 144.1529 down down correct
CDXS.US Codexis Inc 20251215 0 1.7 1.7 1.62 1.63 1148677 1.63 down down correct
CDZI.US Cadiz Inc 20251215 0 5.72 5.785 5.33 5.35 684565 5.35 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251215 0 19.575 19.6 19.55 19.575 16500 19.0251
CEDAX.US CEDAX 20251215 0 22.01 22.01 22.01 22.01 0 21.2059
CEDTX.US CEDTX 20251215 0 21.85 21.85 21.85 21.85 0 21.0754
CELC.US Celcuity Inc 20251215 0 105.57 106.78 100.875 102.18 762204 102.18 down down correct
CELH.US Celsius Holdings Inc 20251215 0 44.74 45.56 43.58 43.81 5931800 43.81 down down correct
CELU.US Celularity Inc 20251215 0 1.6 1.6169 1.385 1.4 73732 1.4 down down correct
CELUW.US Celularity Inc 20251215 0 0.0156 0.0213 0.0156 0.0213 300 0.0213 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251215 0 0.08 0.0831 0.08 0.083 29618 0.083 up up correct
CENT.US Central Garden & Pet Company 20251215 0 33.78 33.85 33.37 33.76 55877 33.76 down down correct
CENTA.US Central Garden & Pet Company 20251215 0 30.56 30.71 30.22 30.58 222526 30.58 up up correct
CENX.US Century Aluminum Company 20251215 0 32.01 32.14 31.17 31.39 1443182 31.39 down up incorrect
CERS.US Cerus Corporation 20251215 0 2.2 2.21 2.01 2.01 1289355 2.01 down up incorrect
CERT.US Certara Inc 20251215 0 8.66 8.83 8.4161 8.74 4749616 8.74 up down incorrect
CETX.US Cemtrex Inc 20251215 0 2.91 2.92 2.39 2.4 2016000 2.4 down down correct
CETXP.US Cemtrex Inc 20251215 0 0.2636 0.2636 0.2636 0.2636 3051 0.2636
CEVA.US CEVA Inc 20251215 0 22 22.11 21.15 21.38 463239 21.38 down down correct
CFBK.US CF Bankshares Inc 20251215 0 23.9 24.17 23.71 23.93 108400 23.8503 up up correct
CFFI.US C&F Financial Corporation 20251215 0 74.5 76 71.32 75.7 7972 75.7 up down incorrect
CFFN.US Capitol Federal Financial Inc 20251215 0 7.04 7.05 6.93 6.97 1048211 6.8517 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20251215 0 30.08 30.15 30.05 30.07 17174900 30.07 down up incorrect
CG.US The Carlyle Group Inc 20251215 0 58.41 58.89 57.281 57.8 2800315 57.4285 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251215 0 17.48 17.64 17.48 17.6 36700 17.3108 up up correct
CGBD.US TCG BDC Inc 20251215 0 13.02 13.04 12.64 12.77 699502 12.3681 down down correct
CGC.US Canopy Growth Corporation 20251215 0 1.87 1.88 1.63 1.66 104787600 1.66 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251215 0 22.67 22.67 22.67 22.67 0 22.2752
CGEM.US Cullinan Oncology Inc 20251215 0 11.9 12.09 10.755 10.82 1168266 10.82 down down correct
CGEN.US Compugen Ltd 20251215 0 1.53 1.535 1.48 1.5 281567 1.5 down down correct
CGNT.US Cognyte Software Ltd 20251215 0 9.85 9.85 9.5 9.51 282645 9.51 down down correct
CGNX.US Cognex Corporation 20251215 0 36.01 36.01 34.6 34.8 2630600 34.7485 down up incorrect
CGO.US Calamos Global Total Return Fund 20251215 0 11.4 11.4 11.22 11.22 13500 11.071 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251215 0 1.7 1.7095 1.6 1.6 818015 1.6 down down correct
CHCI.US Comstock Holding Companies Inc 20251215 0 13.16 13.3499 13.0002 13.225 21433 13.225 up up correct
CHCO.US City Holding Company 20251215 0 125.91 126.65 125.26 126.09 80527 125.1976 up up correct
CHDN.US Churchill Downs Incorporated 20251215 0 117.04 118.16 115.73 117.59 613933 117.59 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20251215 0 63 64.295 62.825 63.29 414703 63.29 up up correct
CHEK.US Check 20251215 0 1.64 1.755 1.63 1.72 67782 1.72 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251215 0 10.71 10.72 10.51 10.51 262900 10.3311 down down correct
CHKP.US Check Point Software Technologies Ltd 20251215 0 193.77 193.77 186.8601 187.29 719403 187.29 down down correct
CHMG.US Chemung Financial Corporation 20251215 0 58 59.645 57.81 59.3 11170 58.9672 up down incorrect
CHNR.US China Natural Resources Inc 20251215 0 4.0389 4.0389 3.92 3.9399 3567 3.9399 down down correct
CHRS.US Coherus BioSciences Inc 20251215 0 1.36 1.4 1.305 1.39 751942 1.39 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20251215 0 157.17 158.03 156 157.61 1233300 157.0727 up up correct
CHSCL.US CHS Inc 20251215 0 25.67 25.8 25.67 25.79 34100 25.321 up up correct
CHSCM.US CHS Inc 20251215 0 25.05 25.05 24.98 25.028 15500 24.606 down down correct
CHSCN.US CHS Inc 20251215 0 25.35 25.35 25.255 25.3 21100 24.856 down down correct
CHSCO.US CHS Inc 20251215 0 26.44 26.52 26.38 26.49 13800 25.998 up up correct
CHSCP.US CHS Inc 20251215 0 28.25 28.45 28.25 28.32 22500 27.82 up up correct
CHTR.US Charter Communications Inc 20251215 0 206.17 210.37 205 209.52 1533100 209.52 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251215 0 7.33 7.33 7.22 7.24 245000 7.1475 down down correct
CHY.US Calamos Convertible and High Income Fund 20251215 0 11.38 11.42 11.25 11.29 183500 11.0998 down up incorrect
CIFR.US Cipher Mining Inc 20251215 0 17.065 17.16 14.57 14.74 49273128 14.74 down down correct
CIFRW.US Cipher Mining Inc 20251215 0 4.5 4.5 3.9 3.9 156984 3.8905 down down correct
CIGI.US Colliers International Group Inc 20251215 0 145.59 146.76 143.425 145.04 105853 144.8947 down down correct
CINF.US Cincinnati Financial Corporation 20251215 0 166.8 167.64 165.32 167.07 522400 166.2011 up up correct
CIVB.US Civista Bancshares Inc 20251215 0 24.26 24.65 24.15 24.44 215198 24.2631 up up correct
CIZN.US Citizens Holding Company 20251215 0 7.82 7.82 7.66 7.66 2500 7.66 down down correct
CLAR.US Clarus Corporation 20251215 0 3.41 3.425 3.33 3.4 166254 3.4 down down correct
CLBK.US Columbia Financial Inc 20251215 0 17.31 17.36 17.1 17.16 121423 17.16 down down correct
CLBT.US Cellebrite DI 20251215 0 18.77 18.841 17.84 17.85 1229200 17.85 down down correct
CLDX.US Celldex Therapeutics Inc 20251215 0 27.9 27.9 26.82 27.09 864300 27.09 down down correct
CLFD.US Clearfield Inc 20251215 0 30.03 30.25 29.05 29.14 103526 29.14 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251215 0 1.79 1.79 1.651 1.67 30614 1.67 down down correct
CLIR.US ClearSign Technologies Corporation 20251215 0 0.642 0.6592 0.58 0.5824 322431 0.5824 down down correct
CLLS.US Cellectis S.A 20251215 0 4.61 4.9 4.55 4.79 68133 4.79 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251215 0 20.47 20.89 20.305 20.42 823483 20.42 down up incorrect
CLNE.US Clean Energy Fuels Corp 20251215 0 2.27 2.29 2.23 2.26 1111354 2.26 down up incorrect
CLNN.US Clene Inc 20251215 0 6.84 6.85 6.24 6.24 135002 6.24 down up incorrect
CLNNW.US Clene Inc 20251215 0 0.0054 0.0058 0.0044 0.0046 142139 0.0046 down up incorrect
CLOV.US Clover Health Investments Corp 20251215 0 2.72 2.74 2.61 2.62 4584988 2.62 down down correct
CLPS.US CLPS Incorporation 20251215 0 0.8822 0.89 0.88 0.88 20973 0.88 down down correct
CLPT.US ClearPoint Neuro Inc 20251215 0 12.83 12.8741 12.25 12.38 925738 12.38 down down correct
CLRB.US Cellectar Biosciences Inc 20251215 0 3.6 3.6 3.2 3.2 50376 3.2 down down correct
CLRO.US ClearOne Inc 20251215 0 5.35 5.4 5.1 5.113 9399 5.113 down down correct
CLSK.US CleanSpark Inc 20251215 0 13.71 13.8 11.7 11.915 44850100 11.915 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251215 0 15.325 15.5 15.25 15.25 6368 15.25 down down correct
CLVR.US Clever Leaves Holdings Inc 20251215 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251215 0 1.2 1.24 1.1502 1.21 11313 1.21 up down incorrect
CMBM.US Cambium Networks Corporation 20251215 0 1.75 1.81 1.5505 1.56 733245 1.56 down up incorrect
CMCO.US Columbus McKinnon Corporation 20251215 0 18.07 18.14 17.5 17.69 257674 17.6316 down down correct
CMCSA.US Comcast Corporation 20251215 0 27.539 28.2887 27.459 28.1987 40010594 26.1218 up up correct
CMCT.US CIM Commercial Trust Corporation 20251215 0 4.19 4.19 3.41 3.56 280600 3.56 down up incorrect
CME.US CME Group Inc 20251215 0 272.97 276.52 268.86 272.18 3094330 272.18 down down correct
CMLS.US Cumulus Media Inc 20251215 0 0.0828 0.1108 0.0828 0.109 137725 0.109 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251215 0 2.27 2.343 2.01 2.06 168600 2.06 down down correct
CMPR.US Cimpress plc 20251215 0 74.75 76.15 74.64 75.22 142813 75.22 up up correct
CMPS.US COMPASS Pathways plc 20251215 0 6.8 6.8427 6.515 6.59 1370723 6.59 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251215 0 5.18 5.28 5.045 5.08 1415206 5.08 down down correct
CMTL.US Comtech Telecommunications Corp 20251215 0 3.1 3.187 2.97 3 263971 3 down down correct
CNDT.US Conduent Incorporated 20251215 0 2.01 2.05 1.99 2.01 1090700 2.01
CNET.US ZW Data Action Technologies Inc 20251215 0 1.32 1.42 1.27 1.3 15500 1.3 down up incorrect
CNEY.US CN Energy Group. Inc 20251215 0 0.66 0.66 0.5739 0.6095 71098 0.6095 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20251215 0 27.99 28.13 27.25 27.45 494400 27.2704 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251215 0 24.177 24.24 24.053 24.23 7300 23.9097 up up correct
CNRLX.US CNRLX 20251215 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251215 0 5.96 5.96 5.96 5.96 0 5.323
CNSP.US CNS Pharmaceuticals Inc 20251215 0 7.86 7.91 7.01 7.09 10200 7.09 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251215 0 26.55 26.833 25.95 26.15 1386900 26.15 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251215 0 2.51 2.51 2.2712 2.3 57317 2.3 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251215 0 1.05 1.16 1.04 1.13 1537742 1.13 up down incorrect
CNTY.US Century Casinos Inc 20251215 0 1.3 1.38 1.3 1.33 213267 1.33 up up correct
CNXC.US Concentrix Corporation 20251215 0 39.77 39.9 38.42 38.78 882700 38.4185 down down correct
CNXN.US PC Connection Inc 20251215 0 60.62 60.68 58.95 59.49 95347 59.3036 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251215 0 54.78 55.29 53.96 54.03 781400 54.03 down down correct
COCP.US Cocrystal Pharma Inc 20251215 0 1.025 1.05 1.01 1.02 87104 1.02 down down correct
CODA.US Coda Octopus Group Inc 20251215 0 9.03 9.15 8.9 9.09 60215 9.09 up up correct
CODX.US Co 20251215 0 0.3414 0.3414 0.2658 0.2701 113129 8.103 down down correct
COF.US PN 20251215 0 16.5 16.5249 16.4689 16.48 14404 16.2205 down down correct
COFS.US ChoiceOne Financial Services Inc 20251215 0 31.77 32.05 31.61 31.86 223728 31.86 up up correct
COGT.US Cogent Biosciences Inc 20251215 0 41.8 42.25 39.885 40.24 3286271 40.24 down down correct
COHR.US Coherent Inc 20251215 0 183.83 186.53 177 178.45 4507400 178.45 down down correct
COHU.US Cohu Inc 20251215 0 24.04 24.09 23.28 23.61 516488 23.61 down down correct
COIN.US Coinbase Global Inc 20251215 0 267.99 268.5827 246.8 250.42 10885690 250.42 down up incorrect
COKE.US Coca 20251215 0 165.67 168.8 165.39 165.93 649413 165.6533 up up correct
COLB.US Columbia Banking System Inc 20251215 0 29.51 29.61 29.09 29.16 1885900 28.8072 down down correct
COLL.US Collegium Pharmaceutical Inc 20251215 0 48.69 49.46 48.51 49.01 521467 49.01 up up correct
COLM.US Columbia Sportswear Company 20251215 0 57.29 57.5 55.68 57.04 640183 57.04 down down correct
COMM.US CommScope Holding Company Inc 20251215 0 19.66 19.8199 18.98 19.03 2788846 19.03 down down correct
COMS.US COMSovereign Holding Corp 20251215 0 0.0013 0.0013 0.0013 0.0013 136 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251215 0 0.0002 0.0002 0.0002 0.0002 3000 0.0002
CONX.US CONX Corp 20251215 0 25.48 25.48 22 22.037 38600 21.9611 down down correct
CORT.US Corcept Therapeutics Incorporated 20251215 0 88.74 89 87.11 87.3 942068 87.3 down down correct
COST.US Costco Wholesale Corporation 20251215 0 882.11 887.49 851.4 860.56 4771400 859.386 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251215 0 15.14 15.2856 15.1 15.2856 1307 15.2148 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251215 0 2.59 3.2 2.58 2.97 738393 2.97 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251215 0 0.472 0.472 0.422 0.431 21300 0.431 down up incorrect
CPRDX.US CPRDX 20251215 0 11.4 11.4 11.4 11.4 0 11.2053
CPREX.US CPREX 20251215 0 11.41 11.41 11.41 11.41 0 11.2102
CPRSX.US CPRSX 20251215 0 11.4 11.4 11.4 11.4 0 11.2239
CPRT.US Copart Inc 20251215 0 39.06 39.54 38.59 38.67 10396500 38.67 down up incorrect
CPRTX.US CPRTX 20251215 0 11.39 11.39 11.39 11.39 0 11.213
CPRX.US Catalyst Pharmaceuticals Inc 20251215 0 23.69 25.14 23.69 24.18 2166131 24.18 up down incorrect
CPSH.US CPS Technologies Corporation 20251215 0 3.39 3.45 3.26 3.3 40948 3.3 down down correct
CPSS.US Consumer Portfolio Services Inc 20251215 0 9.17 9.48 9.17 9.48 13244 9.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251215 0 14.74 14.74 14.5 14.65 111600 14.3761 down down correct
CRAI.US CRA International Inc 20251215 0 201.91 202.1 196.75 199.19 77647 199.19 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251215 0 9.74 9.9 9.44 9.48 211282 9.48 down up incorrect
CRBU.US Caribou Biosciences Inc 20251215 0 1.84 1.85 1.71 1.71 1182143 1.71 down up incorrect
CRCT.US Cricut Inc 20251215 0 5.2 5.22 5.1 5.16 493714 5.056 down up incorrect
CRDF.US Cardiff Oncology Inc 20251215 0 2.41 2.45 2.32 2.41 1563200 2.41
CRDFX.US CRDFX 20251215 0 22.67 22.67 22.67 22.67 0 22.0523
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251215 0 22.67 22.67 22.67 22.67 0 22.2192
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251215 0 1.11 1.11 1.0118 1.03 409219 1.03 down up incorrect
CRDLX.US CRDLX 20251215 0 22.66 22.66 22.66 22.66 0 22.2382
CRDTX.US Griffin Inst Access Credit Fund CL A 20251215 0 22.67 22.67 22.67 22.67 0 22.2332
CREDX.US CREDX 20251215 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251215 0 1.16 1.16 1.11 1.11 52130 1.11 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251215 0 1.05 1.05 1.04 1.05 14780 1.05
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251215 0 11.83 11.88 11.63 11.74 198800 11.74 down down correct
CREX.US Creative Realities Inc 20251215 0 2.84 2.87 2.8 2.8 14123 2.8 down down correct
CRIS.US Curis Inc 20251215 0 1.18 1.24 1.135 1.19 298557 1.19 up up correct
CRKN.US Crown ElectroKinetics Corp 20251215 0 0.101 0.101 0.101 0.101 600 0.101
CRMD.US CorMedix Inc 20251215 0 11.515 11.54 11.04 11.33 3239565 11.33 down down correct
CRMT.US America's Car 20251215 0 24.42 24.97 24.21 24.855 158714 24.855 up up correct
CRNC.US Cerence Inc 20251215 0 11.67 11.67 10.81 11.14 934900 11.14 down down correct
CRNT.US Ceragon Networks Ltd 20251215 0 2.06 2.065 1.97 1.97 640732 1.97 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251215 0 50.71 50.93 49.27 49.32 1434196 49.32 down down correct
CRON.US Cronos Group Inc 20251215 0 3.38 3.43 3.02 3.05 7782500 3.05 down down correct
CROX.US Crocs Inc 20251215 0 89.7 91.35 88.39 90.66 1209855 90.66 up up correct
CRSP.US CRISPR Therapeutics AG 20251215 0 57.12 58.35 55.65 56.25 1565200 56.25 down down correct
CRSR.US Corsair Gaming Inc 20251215 0 6.32 6.36 6.1715 6.22 1201210 6.22 down down correct
CRTD.US Creatd Inc 20251215 0 0.6291 0.648 0.6 0.6246 402 12.4926 down down correct
CRTO.US Criteo S.A 20251215 0 20.4 20.4855 19.69 20.3 434841 20.3 down down correct
CRUS.US Cirrus Logic Inc 20251215 0 124.11 125 121.85 122.25 456996 122.25 down down correct
CRVL.US CorVel Corporation 20251215 0 70.25 71.29 69.91 70.81 199133 70.81 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251215 0 8.43 8.555 8.2 8.39 1420726 8.39 down down correct
CRWD.US CrowdStrike Holdings Inc 20251215 0 509.01 509.01 487.43 487.47 2184900 487.47 down down correct
CRWS.US Crown Crafts Inc 20251215 0 2.63 2.75 2.57 2.6 66487 2.6 down down correct
CSBR.US Champions Oncology Inc 20251215 0 6.9 8.3099 6.9 7.8 163190 7.8 up down incorrect
CSCO.US Cisco Systems Inc 20251215 0 78.21 78.71 77.54 78.25 17646000 77.8335 up up correct
CSGP.US CoStar Group Inc 20251215 0 68.25 68.25 62 63.75 8312661 63.75 down up incorrect
CSGS.US CSG Systems International Inc 20251215 0 77.17 77.215 76.81 77.01 469051 76.69 down down correct
CSIQ.US Canadian Solar Inc 20251215 0 23.21 23.5499 21.68 22.91 2352060 22.91 down down correct
CSPI.US CSP Inc 20251215 0 14.71 15 13.85 14.96 24700 14.875 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251215 0 19.09 19.11 18.82 18.88 224814 18.6393 down up incorrect
CSTE.US Caesarstone Ltd 20251215 0 1.63 1.63 1.48 1.55 127117 1.55 down up incorrect
CSTL.US Castle Biosciences Inc 20251215 0 39.05 39.53 38.24 38.88 393224 38.88 down up incorrect
CSWC.US Capital Southwest Corporation 20251215 0 22.17 22.2081 21.7944 22.01 651316 21.6454 down down correct
CSX.US CSX Corporation 20251215 0 37.52 37.54 36.82 37.18 19986600 37.058 down down correct
CTAS.US Cintas Corporation 20251215 0 189.48 190.82 187.53 188.45 3705200 188.0176 down down correct
CTBI.US Community Trust Bancorp Inc 20251215 0 59.67 60.16 59.58 60.1 65470 60.1 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251215 0 4.86 4.905 4.61 4.64 1415644 4.64 down down correct
CTLP.US Cantaloupe Inc 20251215 0 10.61 10.645 10.57 10.59 319009 10.59 down up incorrect
CTMX.US CytomX Therapeutics Inc 20251215 0 4.22 4.2465 4.065 4.13 3134388 4.13 down up incorrect
CTRE.US CareTrust REIT Inc 20251215 0 36.43 37.04 36.43 36.59 1845584 36.2581 up up correct
CTRM.US Castor Maritime Inc 20251215 0 2.28 2.28 2.14 2.18 58023 2.18 down down correct
CTRN.US Citi Trends Inc 20251215 0 44.96 45.825 44.41 44.62 109625 44.62 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251215 0 84.47 84.705 81.84 84.05 6501825 83.6245 down down correct
CTSO.US Cytosorbents Corporation 20251215 0 0.67 0.6799 0.6 0.6261 321880 0.6261 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251215 0 1.12 1.15 1.06 1.06 216600 1.06 down down correct
CUE.US Cue Biopharma Inc 20251215 0 0.4908 0.499 0.4583 0.4625 257906 0.4625 down up incorrect
CUEN.US Cuentas Inc 20251215 0 0.05 0.05 0.05 0.05 0 0.05
CURI.US CuriosityStream Inc 20251215 0 4.59 4.66 4.17 4.18 1169600 4.0808 down up incorrect
CVAC.US CureVac N.V 20251215 0 5.04 5.055 4.98 5 1384535 5 down down correct
CVBF.US CVB Financial Corp 20251215 0 20.15 20.36 20.05 20.19 1089711 19.9838 up up correct
CVCO.US Cavco Industries Inc 20251215 0 602.88 605.545 594.54 598.17 117317 598.17 down down correct
CVGI.US Commercial Vehicle Group Inc 20251215 0 1.59 1.61 1.54 1.57 100913 1.57 down up incorrect
CVGW.US Calavo Growers Inc 20251215 0 21.56 21.6899 21.2701 21.51 302311 21.316 down up incorrect
CVLG.US Covenant Logistics Group Inc 20251215 0 23.31 23.31 22.71 23.11 94851 23.0539 down down correct
CVLT.US Commvault Systems Inc 20251215 0 122.53 122.969 119.45 119.84 749401 119.84 down down correct
CVRX.US CVRx Inc. Common Stock 20251215 0 8.53 9.26 8.0701 8.175 138116 8.175 down down correct
CVV.US CVD Equipment Corporation 20251215 0 3.26 3.35 3.095 3.14 21584 3.14 down down correct
CWBC.US Community West Bancshares 20251215 0 23.99 24.3 23.9 24.2 181700 24.0854 up up correct
CWCO.US Consolidated Water Co. Ltd 20251215 0 35.76 36.46 35.5 36.19 80178 36.0464 up up correct
CWST.US Casella Waste Systems Inc 20251215 0 99.77 101.575 99.7 100.47 1353831 100.47 up up correct
CXDO.US Crexendo Inc 20251215 0 6.96 6.999 6.54 6.57 146840 6.57 down down correct
CYBR.US CyberArk Software Ltd 20251215 0 458.85 461.19 448.39 448.85 782943 448.85 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251215 0 1.51 1.63 1.47 1.6 46900 1.6 up up correct
CYPS.US Cyclo3pss Corporation 20251215 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20251215 0 9.46 9.64 9.09 9.24 564200 9.24 down down correct
CYTK.US Cytokinetics Incorporated 20251215 0 63.45 64.12 62 62.16 1853100 62.16 down up incorrect
CZNC.US Citizens & Northern Corporation 20251215 0 21.79 22.09 21.71 21.99 88917 21.7195 up down incorrect
CZR.US Caesars Entertainment Inc 20251215 0 24 24.145 23.415 24.01 8934500 24.01 up up correct
CZWI.US Citizens Community Bancorp Inc 20251215 0 18.39 18.475 18.36 18.44 43531 18.3387 up up correct
DAKT.US Daktronics Inc 20251215 0 19 19.44 18.58 19.11 946758 19.11 up up correct
DARE.US Daré Bioscience Inc 20251215 0 2.5 2.54 2.26 2.28 491273 2.28 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251215 0 8.44 8.58 8.125 8.27 4782366 8.27 down down correct
DBGI.US Digital Brands Group Inc 20251215 0 8 8.98 8 8.49 154400 8.49 up up correct
DBVT.US DBV Technologies S.A 20251215 0 19.29 19.3 18.14 18.29 371615 18.29 down down correct
DBX.US Dropbox Inc 20251215 0 28.35 28.385 27.775 27.86 3468915 27.86 down down correct
DCBO.US Docebo Inc 20251215 0 22.01 22.01 21.73 21.93 75383 21.93 down down correct
DCGO.US DocGo Inc 20251215 0 0.9337 0.9653 0.9041 0.92 643231 0.92 down down correct
DCOM.US Dime Community Bancshares Inc 20251215 0 31.5 31.73 30.41 31.5 447600 31.247
DCOMP.US Dime Community Bancshares Inc 20251215 0 18.14 18.16 17.9 18.1 31500 17.7784 down down correct
DCTH.US Delcath Systems Inc 20251215 0 10.4 10.61 9.95 10.08 709000 10.08 down down correct
DDOG.US Datadog Inc 20251215 0 146.395 147.438 141.76 142.05 3823887 142.05 down down correct
DENN.US Denny's Corporation 20251215 0 6.2 6.22 6.19 6.2 1013004 6.2
DFH.US Dream Finders Homes Inc 20251215 0 20.03 20.32 19.595 19.63 448096 19.63 down down correct
DGICA.US Donegal Group Inc 20251215 0 20.48 20.585 20.21 20.55 124033 20.352 up down incorrect
DGICB.US Donegal Group Inc 20251215 0 15.89 15.89 15.89 15.89 727 15.7339
DGII.US Digi International Inc 20251215 0 45.93 46.0099 45.06 45.19 237520 45.19 down down correct
DGLY.US Digital Ally Inc 20251215 0 1.15 1.15 1.06 1.07 16809 3.21 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251215 0 2.35 2.37 2.24 2.3 398450 2.3 down down correct
DHC.US Diversified Healthcare Trust 20251215 0 4.78 5 4.72 4.91 1217759 4.9013 up down incorrect
DHCNI.US DHCNI 20251215 0 16.87 16.95 16.41 16.7 9600 16.359 down down correct
DHCNL.US Diversified Healthcare Trust 20251215 0 17.94 18.16 17.6201 17.81 24363 17.4354 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251215 0 169.48 170.545 169.355 169.73 73185 169.73 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251215 0 6 6 5.9 5.91 207933 5.91 down down correct
DIOD.US Diodes Incorporated 20251215 0 51.03 51.03 49.5 50.54 372200 50.54 down down correct
DJCO.US Daily Journal Corporation 20251215 0 507.47 513.255 495.17 506.45 29761 506.45 down down correct
DKNG.US DraftKings Inc 20251215 0 35.44 35.865 34.55 35.59 8610600 35.59 up up correct
DLHC.US DLH Holdings Corp 20251215 0 5.64 5.64 5.515 5.57 30304 5.57 down down correct
DLO.US DLocal Limited Class A Common Shares 20251215 0 14.22 14.23 13.72 13.76 828654 13.76 down down correct
DLPN.US Dolphin Entertainment Inc 20251215 0 1.59 1.65 1.54 1.54 46896 1.54 down down correct
DLTH.US Duluth Holdings Inc 20251215 0 2.95 3.265 2.95 3.13 372605 3.13 up up correct
DLTR.US Dollar Tree Inc 20251215 0 131.295 132.43 130.24 131.17 2238168 131.17 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20251215 0 9.39 9.52 8.4 8.67 700849 8.67 down down correct
DMLP.US Dorchester Minerals L.P 20251215 0 22.68 22.68 21.91 22.06 268847 21.4037 down down correct
DMRC.US Digimarc Corporation 20251215 0 8.74 8.74 7.64 8 212129 8 down down correct
DNLI.US Denali Therapeutics Inc 20251215 0 18.135 18.17 17.22 17.34 1774148 17.34 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251215 0 4.43 4.46 4.35 4.46 1903637 4.46 up up correct
DOCU.US DocuSign Inc 20251215 0 70.87 71.1 66.78 68.19 2849055 68.19 down down correct
DOGZ.US Dogness (International) Corporation 20251215 0 10.52 10.916 9.68 9.95 32008 9.95 down down correct
DOMO.US Domo Inc 20251215 0 9.04 9.265 8.9122 8.98 1067286 8.98 down down correct
DOOO.US BRP Inc 20251215 0 77.97 77.97 76.25 76.94 100518 76.7711 down down correct
DORM.US Dorman Products Inc 20251215 0 128.09 129.78 127.4 127.92 153334 127.92 down up incorrect
DOX.US Amdocs Limited 20251215 0 79.41 79.74 78.63 78.77 1161306 78.2592 down up incorrect
DOYU.US DouYu International Holdings Limited 20251215 0 6.94 7.14 6.9 6.91 47900 6.91 down down correct
DPRO.US Draganfly Inc. Common Shares 20251215 0 7.07 7.07 6.256 6.34 1424330 6.34 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251215 0 32.215 32.57 31.8 32.537 3800 28.959 up up correct
DRIO.US DarioHealth Corp 20251215 0 11.97 12.145 11.85 12 11500 12 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251215 0 2.71 2.71 2.47 2.48 50600 2.48 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251215 0 0.0189 0.0189 0.0186 0.0186 632 0.0186 down down correct
DRVN.US Driven Brands Holdings Inc 20251215 0 15.44 15.5 15.03 15.12 826318 15.12 down down correct
DSGN.US Design Therapeutics Inc 20251215 0 9.53 9.56 9.08 9.12 105690 9.12 down down correct
DSGX.US The Descartes Systems Group Inc 20251215 0 91.32 91.43 89.245 89.37 368114 89.37 down up incorrect
DSP.US Viant Technology Inc 20251215 0 11.54 11.735 11.1001 11.47 506864 11.47 down down correct
DSWL.US Deswell Industries Inc 20251215 0 3.3 3.33 3.3 3.3 7174 3.3
DTIL.US Precision BioSciences Inc 20251215 0 5 5.04 4.75 4.8 231678 4.8 down down correct
DTSS.US Datasea Inc 20251215 0 1.28 1.28 1.075 1.11 116695 1.11 down down correct
DTST.US Data Storage Corporation 20251215 0 5 5.05 4.99 5.02 121900 5.02 up up correct
DTSTW.US Data Storage Corporation 20251215 0 0.2 0.2274 0.1987 0.2261 7572 0.2261 up up correct
DUO.US Fangdd Network Group Ltd 20251215 0 1.96 1.96 1.7 1.7 108000 1.7 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251215 0 197.75 197.75 185.58 185.97 1623500 185.97 down down correct
DUOT.US Duos Technologies Group Inc 20251215 0 9.85 9.85 9 9.03 165437 9.03 down down correct
DVAX.US Dynavax Technologies Corporation 20251215 0 10.81 10.9658 10.77 10.85 1507379 10.85 up up correct
DWSN.US Dawson Geophysical Company 20251215 0 1.76 1.78 1.69 1.71 29000 1.71 down down correct
DXCM.US DexCom Inc 20251215 0 67.42 67.75 65.36 65.73 7428700 65.73 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20251215 0 1.13 1.16 1.04 1.08 275616 1.08 down down correct
DXPE.US DXP Enterprises Inc 20251215 0 109.61 111 107.68 108.32 202800 108.32 down down correct
DXYN.US The Dixie Group Inc 20251215 0 0.52 0.52 0.52 0.52 1000 0.52
DYAI.US Dyadic International Inc 20251215 0 0.9049 0.9049 0.801 0.8264 273354 0.8264 down down correct
DYN.US Dyne Therapeutics Inc 20251215 0 19.31 19.87 19.15 19.59 2790968 19.59 up up correct
DYNT.US Dynatronics Corporation 20251215 0 0.0432 0.0432 0.04 0.04 10225 0.04 down down correct
EA.US Electronic Arts Inc 20251215 0 203.92 204.48 203.72 204.2 3225100 204.007 up down incorrect
EBAY.US eBay Inc 20251215 0 85.3 85.55 82.11 82.59 7246300 82.3148 down down correct
EBC.US Eastern Bankshares Inc 20251215 0 19.91 20 19.465 19.48 1699100 19.3496 down down correct
EBET.US Esports Technologies Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 570 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251215 0 19.09 19.3999 19.09 19.26 39804 19.1368 up up correct
EBON.US Ebang International Holdings Inc 20251215 0 3.5 3.625 3.3 3.46 59700 3.46 down down correct
ECOR.US electroCore Inc 20251215 0 4.83 4.98 4.769 4.77 31900 4.77 down up incorrect
ECPG.US Encore Capital Group Inc 20251215 0 54.22 54.485 53.02 53.71 197741 53.71 down up incorrect
EDAP.US EDAP TMS S.A 20251215 0 2.93 3.3246 2.82 3.31 263053 3.31 up up correct
EDIT.US Editas Medicine Inc 20251215 0 2.55 2.57 2.4 2.44 1769259 2.44 down down correct
EDRY.US EuroDry Ltd 20251215 0 13.32 13.32 13.1446 13.1446 1155 13.1446 down down correct
EDSA.US Edesa Biotech Inc 20251215 0 1.69 1.71 1.44 1.46 111600 1.46 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251215 0 0.94 0.94 0.915 0.915 754 0.915 down down correct
EDUC.US Educational Development Corporation 20251215 0 1.29 1.33 1.27 1.32 31400 1.32 up up correct
EEFT.US Euronet Worldwide Inc 20251215 0 78.81 78.8195 76.36 76.8 1147102 76.8 down down correct
EEIQ.US Elite Education Group International Limited 20251215 0 0.3053 0.34 0.2716 0.2968 6697 4.7488 down down correct
EFOI.US Energy Focus Inc 20251215 0 2.52 2.52 2.01 2.02 26093 2.02 down down correct
EFSC.US Enterprise Financial Services Corp 20251215 0 56.86 57.185 56.4872 56.74 354819 56.74 down down correct
EFTR.US Effector Therapeutics Inc 20251215 0 0.0002 0.0002 0.0002 0.0002 351 0.0002
EGAN.US eGain Corporation 20251215 0 10.27 10.6199 9.95 10.08 354209 10.08 down down correct
EGBN.US Eagle Bancorp Inc 20251215 0 21.62 21.86 21.07 21.2 306800 21.1921 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251215 0 29.2221 29.2221 29.2221 29.2221 26 29.0164
EGRX.US Eagle Pharmaceuticals Inc 20251215 0 0.6 0.6 0.6 0.6 16800 0.6
EH.US EHang Holdings Limited 20251215 0 14 14.025 13.23 13.31 914101 13.31 down down correct
EHTH.US eHealth Inc 20251215 0 4.53 4.5491 4.25 4.31 284527 4.31 down up incorrect
EIOAX.US EIOAX 20251215 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251215 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251215 0 0.79 0.79 0.7605 0.7741 72851 0.7741 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251215 0 4.72 4.79 4.5889 4.65 31112 4.65 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251215 0 1.74 1.75 1.625 1.64 794600 1.64 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251215 0 4.45 4.469 4.4 4.41 4195 4.41 down down correct
ELTK.US Eltek Ltd 20251215 0 9.4 9.4 9.01 9.04 2900 9.04 down down correct
ELYS.US Elys Game Technology Corp 20251215 0 0.0002 0.0003 0.0002 0.0002 26700 0.0002
EM.US Smart Share Global Limited 20251215 0 1.35 1.3655 1.34 1.34 577104 1.34 down down correct
EML.US The Eastern Company 20251215 0 20.43 20.43 19.54 19.55 11896 19.4352 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20251215 0 0.958 0.959 0.85 0.861 1127600 0.861 down down correct
ENPH.US Enphase Energy Inc 20251215 0 32.24 32.25 31.13 31.37 6680100 31.37 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251215 0 1.42 1.42 1.23 1.25 267000 1.25 down down correct
ENSG.US The Ensign Group Inc 20251215 0 177 177.29 174.73 177.09 362400 177.0249 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251215 0 14.89 15.2 14.345 14.87 364145 14.87 down down correct
ENTG.US Entegris Inc 20251215 0 89.71 91.06 88.21 89.92 2589289 89.8453 up up correct
ENTX.US Entera Bio Ltd 20251215 0 2.17 2.22 2.04 2.08 75870 2.08 down down correct
ENVB.US Enveric Biosciences Inc 20251215 0 5.15 5.5499 4.55 5.36 203275 5.36 up up correct
ENVX.US Enovix Corporation 20251215 0 8.8 8.84 7.85 7.9 7690400 7.9 down down correct
EOLS.US Evolus Inc 20251215 0 7.13 7.26 7.07 7.14 814858 7.14 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20251215 0 15.09 15.1 13.51 13.63 15717500 13.63 down up incorrect
EPSN.US Epsilon Energy Ltd 20251215 0 5 5 4.77 4.88 164053 4.88 down down correct
EQ.US Equillium Inc 20251215 0 1.34 1.345 1.1702 1.22 481766 1.22 down down correct
EQBK.US Equity Bancshares Inc 20251215 0 47.01 47.91 46.94 46.99 67000 46.8015 down down correct
EQIX.US Equinix Inc. (REIT) 20251215 0 755.86 762.55 749.5 761.39 632800 757.2627 up up correct
ERAS.US Erasca Inc. Common Stock 20251215 0 3.68 3.8 3.41 3.43 4050600 3.43 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251215 0 9.6 9.62 9.55 9.56 5364300 9.56 down down correct
ERIE.US Erie Indemnity Company 20251215 0 287.76 290.51 284.6 287.04 189985 285.5505 down down correct
ERII.US Energy Recovery Inc 20251215 0 14.54 14.585 14.375 14.52 478299 14.52 down down correct
ESCA.US Escalade Incorporated 20251215 0 13.16 13.28 13.025 13.04 27662 12.8971 down up incorrect
ESEA.US Euroseas Ltd 20251215 0 56 58.26 55.565 55.88 50660 55.88 down up incorrect
ESLT.US Elbit Systems Ltd 20251215 0 515.4 517.48 509.835 513.27 89748 512.5755 down down correct
ESPR.US Esperion Therapeutics Inc 20251215 0 3.89 3.9 3.71 3.78 4529998 3.78 down down correct
ESQ.US Esquire Financial Holdings Inc 20251215 0 107.955 108.7 105.325 106.67 64027 106.4696 down down correct
ESSC.US East Stone Acquisition Corporation 20251215 0 26.79 26.79 26.366 26.366 700 26.356 down down correct
ESTA.US Establishment Labs Holdings Inc 20251215 0 72.71 73.315 71.64 72.03 320977 72.03 down down correct
ETON.US Eton Pharmaceuticals Inc 20251215 0 16.72 16.82 15.78 15.95 331423 15.95 down down correct
ETSY.US Etsy Inc 20251215 0 53.44 54 52.7825 53.13 2749945 53.13 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251215 0 12 13.55 12 13.36 832067 13.36 up up correct
EVER.US EverQuote Inc 20251215 0 27.89 27.9919 27.1 27.1 330956 27.1 down down correct
EVFM.US Evofem Biosciences Inc 20251215 0 0.012 0.012 0.01 0.011 29200 0.011 down down correct
EVGN.US Evogene Ltd 20251215 0 1.08 1.09 1.04 1.0455 68295 1.0455 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251215 0 3.25 3.275 3.075 3.09 3036676 3.09 down down correct
EVGOW.US EVgo Equity Warrants 20251215 0 0.1066 0.108 0.0927 0.0951 236743 0.0951 down down correct
EVLO.US Evelo Biosciences Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
EVLV.US Newhold Investment Corp 20251215 0 7.1 7.21 6.71 6.76 3092375 6.76 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251215 0 0.3036 0.33 0.2803 0.3046 5097 0.3046 up down incorrect
EVOL.US Evolving Systems Inc 20251215 0 0.43 0.43 0.43 0.43 1000 0.43
EWBC.US East West Bancorp Inc 20251215 0 114.69 115.439 113.495 113.62 970504 112.8257 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251215 0 4.09 4.09 3.775 3.81 340914 3.81 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20251215 0 23.67 24.31 22.99 23.94 3668209 23.94 up down incorrect
EXAS.US Exact Sciences Corporation 20251215 0 101.51 101.74 101.3 101.74 6476720 101.74 up up correct
EXC.US Exelon Corporation 20251215 0 43.87 44.11 43.67 43.87 7162200 43.4975
EXEL.US Exelixis Inc 20251215 0 41.41 42.09 41.19 41.38 3070235 41.38 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251215 0 1.62 1.63 1.51 1.54 569793 1.54 down down correct
EXLS.US ExlService Holdings Inc 20251215 0 41.64 41.86 41 41.52 1174273 41.52 down down correct
EXPD.US Expeditors International of Washington Inc 20251215 0 151.88 155.04 151.1 151.57 1210600 151.57 down down correct
EXPE.US Expedia Group Inc 20251215 0 277.02 287.48 276.07 283.45 2158100 282.8364 up up correct
EXPI.US eXp World Holdings Inc 20251215 0 10.545 10.545 9.767 10.02 1193800 10.02 down down correct
EXPO.US Exponent Inc 20251215 0 74.62 76.49 73.29 74.68 600700 74.3685 up up correct
EXTR.US Extreme Networks Inc 20251215 0 16.95 17.06 16.8 16.92 947523 16.92 down down correct
EYE.US National Vision Holdings Inc 20251215 0 28.91 29.39 28.53 28.92 1339898 28.92 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251215 0 35.86 35.86 35.7701 35.78 13780 35.319 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251215 0 16.03 16.485 15.81 16.4 814531 16.4 up down incorrect
EZGO.US EZGO Technologies Ltd 20251215 0 2.34 2.34 2.12 2.15 76900 2.15 down down correct
EZPW.US EZCORP Inc 20251215 0 21.04 21.04 20.44 20.53 959235 20.53 down down correct
FA.US First Advantage Corporation Common Stock 20251215 0 14.66 15.06 14.45 15.02 735689 15.02 up up correct
FAMI.US Farmmi Inc 20251215 0 1.49 1.53 1.41 1.41 4900 1.41 down down correct
FANG.US Diamondback Energy Inc 20251215 0 157.43 157.43 151.54 154.06 1897600 153.1446 down down correct
FARM.US Farmer Bros. Co 20251215 0 1.49 1.51 1.44 1.48 84531 1.48 down down correct
FAST.US Fastenal Company 20251215 0 42.69 43.2 42.32 42.58 11806900 42.3457 down down correct
FAT.US FAT Brands Inc 20251215 0 0.46 0.4997 0.42 0.4259 232442 0.4259 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251215 0 1.68 1.68 1.2 1.45 13280 1.45 down down correct
FATBP.US FAT Brands Inc 20251215 0 1.09 1.09 0.931 0.931 33200 0.931 down down correct
FATE.US Fate Therapeutics Inc 20251215 0 1.16 1.16 1.09 1.12 1088544 1.12 down down correct
FB.US Meta Platforms Inc. 20251215 0 42.16 42.17 42.041 42.09 1000 41.8502 down down correct
FBIO.US Fortress Biotech Inc 20251215 0 3.01 3.46 2.96 3.32 2433000 3.32 up up correct
FBIOP.US Fortress Biotech Inc 20251215 0 8.17 9.67 8.1 9.5 83100 9.5 up up correct
FBIZ.US First Business Financial Services Inc 20251215 0 57.8 58.335 57.505 57.91 29569 57.5746 up down incorrect
FBNC.US First Bancorp 20251215 0 53.71 54.03 53.3225 53.47 203921 53.2311 down down correct
FBRT.US PE 20251215 0 21.54 21.8 21.5299 21.8 16148 21.3347 up up correct
FBRX.US Forte Biosciences Inc 20251215 0 21.74 23.02 20.31 21.96 187786 21.96 up up correct
FCAP.US First Capital Inc 20251215 0 65.39 68.59 60.06 65 53815 65 down down correct
FCBC.US First Community Bankshares Inc 20251215 0 34.87 35.47 34.87 35.33 39165 34.0159 up up correct
FCCO.US First Community Corporation 20251215 0 30.8 31.485 30.8 31.18 86780 31.0182 up up correct
FCEL.US FuelCell Energy Inc 20251215 0 8.87 9.12 8.34 8.36 1896700 8.36 down down correct
FCFS.US FirstCash Inc 20251215 0 163.37 164.84 162.09 164.6 333846 164.2241 up down incorrect
FCNCA.US First Citizens BancShares Inc 20251215 0 2060 2084.75 2054.3999 2074.8601 96500 2072.6827 up up correct
FCNCP.US First Citizens BancShares Inc 20251215 0 20.88 21.19 20.49 20.565 31600 20.2523 down down correct
FCREX.US FCREX 20251215 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251215 0 12 12 12 12 0 11.7215
FCRUX.US FCRUX 20251215 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251215 0 3.689 3.689 3.65 3.65 120 36.5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251215 0 49 49.93 48.395 49.72 13384 49.2562 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251215 0 10.95 11.19 10.56 10.95 862486 10.95
FDUS.US Fidus Investment Corporation 20251215 0 20.09 20.15 19.6001 19.85 356701 19.4152 down down correct
FECAX.US FECAX 20251215 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251215 0 45.213 45.72 41.25 44.79 566012 44.79 down down correct
FELE.US Franklin Electric Co. Inc 20251215 0 96.12 97.83 95.99 97.76 253721 97.4977 up up correct
FEMY.US Femasys Inc. Common Stock 20251215 0 0.88 0.949 0.862 0.867 1658100 0.867 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251215 0 7.64 8 7.635 7.96 221763 7.96 up up correct
FFBC.US First Financial Bancorp 20251215 0 27.01 27.17 26.645 26.98 806762 26.7397 down down correct
FFBW.US FFBW Inc 20251215 0 14.95 14.95 14.95 14.95 0 14.95
FFIC.US Flushing Financial Corporation 20251215 0 17.25 17.34 17.1 17.3 252115 17.3 up up correct
FFIN.US First Financial Bankshares Inc 20251215 0 31.68 31.89 31.105 31.37 944266 31.37 down down correct
FFIV.US F5 Networks Inc 20251215 0 264.76 266.25 260.681 263.01 1966044 263.01 down down correct
FFWM.US First Foundation Inc 20251215 0 6.09 6.16 6.045 6.14 578700 6.14 up up correct
FGBI.US First Guaranty Bancshares Inc 20251215 0 4.76 4.9 4.725 4.89 16870 4.8802 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251215 0 15.37 15.4 15.35 15.35 900 14.9899 down down correct
FGEN.US FibroGen Inc 20251215 0 8.66 10.4499 8.6001 10.04 339027 10.04 up up correct
FHB.US First Hawaiian Inc 20251215 0 26.21 26.35 26.015 26.06 1193891 25.8003 down down correct
FHN.US PF 20251215 0 18.31 18.5 18.25 18.25 10210 17.9541 down down correct
FHTX.US Foghorn Therapeutics Inc 20251215 0 4.48 4.5 4.295 4.37 206461 4.37 down down correct
FIBK.US First Interstate BancSystem Inc 20251215 0 35.8 35.86 35.47 35.64 956486 35.2105 down down correct
FINW.US FinWise Bancorp Common Stock 20251215 0 18.055 18.055 17.47 17.56 34561 17.56 down down correct
FISI.US Financial Institutions Inc 20251215 0 32.63 32.75 32.29 32.4 132071 32.4 down down correct
FISV.US Fiserv Inc 20251215 0 69.3 69.43 67.97 68.97 17650100 68.97 down down correct
FITB.US Fifth Third Bancorp 20251215 0 48.63 48.675 47.665 47.83 10521060 47.4275 down down correct
FITBI.US Fifth Third Bancorp 20251215 0 25.84 25.85 25.8 25.85 27123 25.3425 up up correct
FITBO.US Fifth Third Bancorp 20251215 0 19.49 19.58 19.4 19.4 63400 19.0949 down down correct
FITBP.US Fifth Third Bancorp 20251215 0 24.98 24.98 24.75 24.75 11000 24.3777 down down correct
FIVE.US Five Below Inc 20251215 0 182.48 183.75 180.28 181.66 1378660 181.66 down down correct
FIVN.US Five9 Inc 20251215 0 21.16 21.39 20.55 20.6 2268642 20.6 down down correct
FIZZ.US National Beverage Corp 20251215 0 33.98 34.0899 33.21 33.91 452529 33.91 down up incorrect
FKWL.US Franklin Wireless Corp 20251215 0 4.56 4.64 4.29 4.36 19200 4.36 down up incorrect
FLEX.US Flex Ltd 20251215 0 69.4 70.18 67.54 67.81 11294460 67.81 down down correct
FLGC.US Flora Growth Corp 20251215 0 9.4 9.4 8.29 8.54 47959 8.54 down up incorrect
FLGT.US Fulgent Genetics Inc 20251215 0 27.19 27.225 26.625 26.92 193400 26.92 down up incorrect
FLL.US Full House Resorts Inc 20251215 0 3.08 3.08 2.86 2.88 270655 2.88 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251215 0 22.61 22.68 21.36 21.52 4325000 21.52 down down correct
FLNT.US Fluent Inc 20251215 0 2.17 2.25 2.1201 2.13 24158 2.13 down down correct
FLUX.US Flux Power Holdings Inc 20251215 0 1.57 1.589 1.36 1.36 559900 1.36 down down correct
FLWS.US 1 20251215 0 3.97 4.55 3.97 4.3 2293294 4.3 up up correct
FLXN.US Flexion Therapeutics Inc 20251215 0 25.92 25.987 25.92 25.985 1900 25.1359 up up correct
FLXS.US Flexsteel Industries Inc 20251215 0 42.395 42.925 42.045 42.51 17030 42.3017 up up correct
FLYW.US Flywire Corporation 20251215 0 14.83 14.84 14.33 14.34 1563644 14.34 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251215 0 27.73 28.39 27.32 27.7 23317 27.4558 down down correct
FMBH.US First Mid Bancshares Inc 20251215 0 42.15 42.45 41.735 42.285 116696 42.0404 up up correct
FMNB.US Farmers National Banc Corp 20251215 0 14.44 14.515 14.35 14.38 192266 14.1992 down down correct
FNCH.US Finch Therapeutics Group Inc 20251215 0 13.55 13.55 13.44 13.44 3600 13.44 down up incorrect
FNKO.US Funko Inc 20251215 0 3.25 3.25 3.035 3.06 615795 3.06 down down correct
FNLC.US The First Bancorp Inc 20251215 0 28 28.45 27.99 28.36 29686 27.9793 up up correct
FNWB.US First Northwest Bancorp 20251215 0 9.97 10 9.93 9.98 79701 9.98 up up correct
FNWD.US Finward Bancorp Common Stock 20251215 0 39.33 39.35 38.8169 38.98 14793 38.858 down down correct
FOLD.US Amicus Therapeutics Inc 20251215 0 10.54 11.14 10.5 10.88 14256720 10.88 up up correct
FONR.US FONAR Corporation 20251215 0 14.75 14.91 14.63 14.75 10600 14.75
FORA.US Forian Inc 20251215 0 2.13 2.17 2.12 2.13 20363 2.13
FORM.US FormFactor Inc 20251215 0 55.82 56.78 55 56.26 1130342 56.26 up up correct
FORR.US Forrester Research Inc 20251215 0 7.21 7.4299 7.0501 7.18 51708 7.18 down down correct
FOSL.US Fossil Group Inc 20251215 0 4.02 4.07 3.75 3.81 422191 3.81 down down correct
FOX.US Fox Corporation 20251215 0 63.33 63.96 62.95 63.21 1312700 62.8721 down down correct
FOXA.US Fox Corporation 20251215 0 71.4 72.96 71.02 71.23 3497500 70.8823 down down correct
FOXF.US Fox Factory Holding Corp 20251215 0 17.05 17.33 16.7832 17.16 1013938 17.16 up up correct
FPAY.US FlexShopper Inc 20251215 0 0.0025 0.0025 0.0015 0.0015 48611 0.0015 down down correct
FRAF.US Franklin Financial Services Corporation 20251215 0 55.3 56.46 55.3 56.26 76800 55.8677 up up correct
FRBA.US First Bank 20251215 0 17.37 17.67 17.03 17.64 80544 17.547 up up correct
FRHC.US Freedom Holding Corp 20251215 0 137.04 138.5 131.765 131.88 84200 131.88 down up incorrect
FRME.US First Merchants Corporation 20251215 0 39.02 39.2151 38.635 38.99 310089 38.6259 down up incorrect
FROG.US JFrog Ltd 20251215 0 69.305 69.89 65.258 66.15 2288300 66.15 down down correct
FROPX.US FROPX 20251215 0 16.29 16.29 16.29 16.29 0 15.6816
FRPH.US FRP Holdings Inc 20251215 0 23.5 23.5 23.05 23.1 108913 23.1 down down correct
FRPT.US Freshpet Inc 20251215 0 62.05 64.56 61.5 63.56 1315289 63.56 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251215 0 13.3 13.31 12.43 12.47 4120840 12.47 down down correct
FRST.US Primis Financial Corp 20251215 0 13.4 13.53 13.34 13.34 62462 13.2448 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251215 0 1.85 1.86 1.77 1.8 15628 5.4 down down correct
FSBC.US Five Star Bancorp 20251215 0 37.65 38 37.63 37.77 55598 37.5317 up up correct
FSBW.US FS Bancorp Inc 20251215 0 43.27 43.67 42.65 43.36 12820 43.0683 up up correct
FSEA.US First Seacoast Bancorp 20251215 0 12.27 12.27 12.12 12.12 556 12.12 down down correct
FSFG.US First Savings Financial Group Inc 20251215 0 33.22 33.25 32.863 33.14 11552 33.14 down down correct
FSLR.US First Solar Inc 20251215 0 253.51 257.25 249.761 255.89 1564447 255.89 up up correct
FSTR.US L.B. Foster Company 20251215 0 26.96 29.15 26.96 28.84 46979 28.84 up up correct
FSV.US FirstService Corporation 20251215 0 155 155 152.18 152.97 341858 152.7001 down down correct
FTCI.US FTC Solar Inc 20251215 0 9.69 9.69 9.21 9.27 75070 9.27 down up incorrect
FTDR.US Frontdoor Inc 20251215 0 55.03 55.87 54.73 55.55 712618 55.55 up down incorrect
FTEK.US Fuel Tech Inc 20251215 0 1.74 1.765 1.65 1.68 81185 1.68 down down correct
FTFT.US Future FinTech Group Inc 20251215 0 1.09 1.09 0.95 1.04 11975 4.16 down down correct
FTHM.US Fathom Holdings Inc 20251215 0 1.25 1.25 1.11 1.12 121692 1.12 down down correct
FTNT.US Fortinet Inc 20251215 0 82.1 82.83 80.785 81.52 5101827 81.52 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251215 0 8.62 8.63 8.61 8.628 27900 8.5451 up up correct
FULC.US Fulcrum Therapeutics Inc 20251215 0 12.92 13.26 12.58 12.92 2089600 12.92
FULT.US Fulton Financial Corporation 20251215 0 20.09 20.15 19.795 19.91 1450314 19.718 down down correct
FULTP.US Fulton Financial Corporation 20251215 0 19.2 19.35 19.04 19.32 5500 18.9972 up up correct
FUNC.US First United Corporation 20251215 0 40.75 40.99 40.56 40.86 20091 40.5908 up up correct
FUND.US Sprott Focus Trust Inc 20251215 0 8.63 8.72 8.55 8.56 18700 8.56 down down correct
FUSB.US First US Bancshares Inc 20251215 0 14.1 14.1 14.01 14.01 1079 14.01 down down correct
FUTU.US Futu Holdings Limited 20251215 0 171.865 171.865 161.275 161.89 1691311 161.89 down down correct
FVCB.US FVCBankcorp Inc 20251215 0 13.72 14.2096 13.72 14 48456 13.9436 up up correct
FWONA.US Formula One Group 20251215 0 86.33 87.93 84.97 87.12 143100 87.12 up up correct
FWONK.US Formula One Group 20251215 0 93.77 95.935 92.35 94.84 1885900 94.84 up up correct
FWRD.US Forward Air Corporation 20251215 0 25.52 26.14 24.54 25.92 530786 25.92 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251215 0 16.39 16.9 16.0966 16.56 1267490 16.56 up up correct
FXNC.US First National Corporation 20251215 0 25.9 26.24 25.71 26.19 58325 26.0267 up up correct
FYBR.US Frontier Communications Parent Inc 20251215 0 38.19 38.25 38.17 38.2 9410251 38.2 up up correct
GABC.US German American Bancorp Inc 20251215 0 41.18 41.82 40.9 41.69 226431 41.3969 up up correct
GAIA.US Gaia Inc 20251215 0 4.04 4.04 3.89 3.98 63969 3.98 down down correct
GAIN.US Gladstone Investment Corporation 20251215 0 14.01 14.01 13.8 13.89 141000 13.6511 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251215 0 25.03 25.1 25.01 25.06 2636 25.06 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251215 0 23.936 23.965 23.9 23.965 1900 23.965 up up correct
GALT.US Galectin Therapeutics Inc 20251215 0 6.24 6.67 6.1 6.51 519900 6.51 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251215 0 5.675 5.68 5.48 5.48 576206 5.48 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251215 0 0.539 0.539 0.479 0.488 1322700 0.488 down down correct
GANX.US Gain Therapeutics Inc 20251215 0 4.21 4.28 3.92 3.95 1616496 3.95 down down correct
GASS.US StealthGas Inc 20251215 0 7.19 7.215 6.9 6.97 136982 6.97 down down correct
GBCI.US Glacier Bancorp Inc 20251215 0 44.94 45.47 44.3 44.48 885622 44.48 down up incorrect
GBDC.US Golub Capital BDC Inc 20251215 0 13.78 13.84 13.525 13.67 1918066 13.67 down up incorrect
GBIO.US Generation Bio Co 20251215 0 5.38 5.4543 5.3 5.39 150924 5.39 up down incorrect
GBLI.US Global Indemnity Group LLC 20251215 0 27.83 28.29 27.83 28.29 1900 27.9338 up up correct
GBNY.US Generations Bancorp NY Inc 20251215 0 17.8 17.8 17.8 17.8 200 17.8
GBRGW.US Goldenbridge Acquisition Limited 20251215 0 0.0401 0.0429 0.04 0.0429 3100 0.0429 up down incorrect
GCBC.US Greene County Bancorp Inc 20251215 0 24.86 24.86 24.11 24.17 20149 24.0675 down down correct
GCMG.US GCM Grosvenor Inc 20251215 0 11.76 11.795 11.605 11.68 793500 11.559 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251215 0 22.34 22.34 22.34 22.34 0 22.34
GDEN.US Golden Entertainment Inc 20251215 0 28.5 28.5 28.08 28.28 173433 28.0243 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251215 0 16.127 16.5 16.04 16.04 3442 16.04 down down correct
GDEVW.US Nexters Inc. Warrant 20251215 0 0.0208 0.0208 0.0208 0.0208 100 0.0208
GDRX.US GoodRx Holdings Inc 20251215 0 2.84 2.85 2.7 2.71 2494043 2.71 down down correct
GDS.US GDS Holdings Limited 20251215 0 36.01 36.14 35.17 35.58 1346465 35.58 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251215 0 9.72 9.93 9.625 9.64 943972 9.64 down down correct
GECC.US Great Elm Capital Corporation 20251215 0 7.39 7.48 6.91 6.93 282167 6.93 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251215 0 24.94 24.96 24.94 24.96 500 24.96 up up correct
GEG.US Great Elm Group Inc 20251215 0 2.59 2.62 2.57 2.59 25400 2.59
GENC.US Gencor Industries Inc 20251215 0 13 13.29 12.8801 13 42076 13
GEOS.US Geospace Technologies Corporation 20251215 0 15.73 15.8 14.17 14.38 218613 14.38 down up incorrect
GERN.US Geron Corporation 20251215 0 1.35 1.38 1.33 1.33 8515693 1.33 down up incorrect
GEVO.US Gevo Inc 20251215 0 2.31 2.3188 2.19 2.2 2922218 2.2 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251215 0 0.84 0.842 0.761 0.817 361500 0.817 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251215 0 39.16 39.18 37.11 37.24 5225348 37.24 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251215 0 48.58 50.23 47.96 49.87 1432100 49.4405 up up correct
GH.US Guardant Health Inc 20251215 0 104.12 105.01 102.2 102.67 1967701 102.67 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20251215 0 13.05 13.37 12.33 12.485 306709 12.485 down down correct
GIFI.US Gulf Island Fabrication Inc 20251215 0 11.92 11.93 11.91 11.92 53868 11.92
GIGGU.US GigCapital4 Inc 20251215 0 10.58 10.58 10.58 10.58 100 10.58
GIGGW.US GigCapital4 Inc 20251215 0 0.415 0.4325 0.4102 0.4114 43855 0.4114 down down correct
GIGM.US GigaMedia Limited 20251215 0 1.5 1.59 1.5 1.59 2272 1.59 up up correct
GIII.US G 20251215 0 31.415 32.32 31.36 31.81 827483 31.81 up up correct
GILD.US Gilead Sciences Inc 20251215 0 122 122.98 119.39 119.78 7805068 119.78 down down correct
GILT.US Gilat Satellite Networks Ltd 20251215 0 12.98 12.98 12.12 12.27 633600 12.27 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251215 0 0.94 0.9715 0.89 0.9003 295562 0.9003 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251215 0 24.14 24.14 24.14 24.14 0 24.14
GLAD.US Gladstone Capital Corporation 20251215 0 21.5 21.57 20.93 21.12 133596 20.6488 down down correct
GLBE.US Global 20251215 0 40.1 40.1 38.41 38.5 672076 38.5 down down correct
GLBS.US Globus Maritime Limited 20251215 0 1.46 1.61 1.45 1.55 245900 1.55 up down incorrect
GLBZ.US Glen Burnie Bancorp 20251215 0 4.44 4.5 4.31 4.31 29301 4.31 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251215 0 13.89 13.96 13.725 13.89 349716 13.89
GLMD.US Galmed Pharmaceuticals Ltd 20251215 0 1.04 1.04 0.9534 0.9707 101122 0.9707 down up incorrect
GLNG.US Golar LNG Limited 20251215 0 37.07 37.07 36.57 36.85 874563 36.85 down up incorrect
GLPG.US Galapagos NV 20251215 0 31.53 31.55 30.965 31.11 108997 31.11 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20251215 0 43.65 44.105 42 44.03 4322981 44.03 up up correct
GLRE.US Greenlight Capital Re Ltd 20251215 0 14.27 14.515 14.06 14.37 392531 14.37 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251215 0 23.67 23.67 23.67 23.67 0 23.67
GLSI.US Greenwich LifeSciences Inc 20251215 0 12.93 14.1934 10.113 10.31 3998707 10.31 down down correct
GLTO.US Galecto Inc 20251215 0 30.78 31.9 29.5 31.6 63166 31.6 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251215 0 16.34 17.17 16.17 16.45 723224 16.45 up up correct
GMBL.US Esports Entertainment Group Inc 20251215 0 0.391 0.391 0.3 0.3 900 0.3 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251215 0 0.041 0.041 0.041 0.041 700 0.041
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251215 0 23.08 23.08 23.08 23.08 0 23.08
GNFT.US Genfit SA 20251215 0 5.74 5.9 5.74 5.8008 1096 5.8008 up up correct
GNLN.US Greenlane Holdings Inc 20251215 0 3.09 3.095 2.71 2.78 117300 2.78 down down correct
GNPX.US Genprex Inc 20251215 0 2.9 2.92 2.57 2.58 120079 2.58 down up incorrect
GNSS.US Genasys Inc 20251215 0 2.11 2.145 2.075 2.13 170205 2.13 up down incorrect
GNTX.US Gentex Corporation 20251215 0 23.74 23.785 23.485 23.65 1849746 23.5341 down down correct
GO.US Grocery Outlet Holding Corp 20251215 0 10.88 11 10.56 10.56 2471100 10.56 down down correct
GOCO.US GoHealth Inc 20251215 0 2.99 3.005 2.87 2.88 46655 2.88 down up incorrect
GOGO.US Gogo Inc 20251215 0 5.12 5.19 4.89 4.91 4154810 4.91 down down correct
GOOD.US Gladstone Commercial Corporation 20251215 0 10.81 10.93 10.8 10.9 422149 10.6138 up up correct
GOODN.US Gladstone Commercial Corporation 20251215 0 23.6 23.6 23.25 23.528 1000 23.1097 down down correct
GOOG.US Alphabet Inc 20251215 0 312.625 312.7 305.74 309.32 22028900 309.32 down down correct
GOOGL.US Alphabet Inc 20251215 0 311.315 311.42 304.88 308.22 29151891 308.22 down down correct
GOSS.US Gossamer Bio Inc 20251215 0 3.7 3.87 3.525 3.79 8630500 3.79 up up correct
GOVX.US GeoVax Labs Inc 20251215 0 0.344 0.352 0.327 0.333 38856 8.325 down down correct
GP.US GreenPower Motor Company Inc 20251215 0 0.98 1 0.845 0.875 58800 0.875 down down correct
GPRE.US Green Plains Inc 20251215 0 9.74 9.8 9.47 9.8 894634 9.8 up down incorrect
GPRO.US GoPro Inc 20251215 0 1.72 1.74 1.57 1.58 3507390 1.58 down up incorrect
GRBK.US Green Brick Partners Inc 20251215 0 67.39 67.54 65.89 66.08 274200 66.08 down down correct
GREE.US Greenidge Generation Holdings Inc 20251215 0 1.82 1.82 1.54 1.56 356300 1.56 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251215 0 17.61 18.3 17.515 18.15 16600 17.7077 up up correct
GRFS.US Grifols S.A 20251215 0 9.19 9.215 9.02 9.03 294291 9.03 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251215 0 24.77 24.77 24.77 24.77 0 24.77
GRIN.US Grindrod Shipping Holdings Ltd 20251215 0 27.74 27.75 27.484 27.495 5200 27.4884 down down correct
GRMN.US Garmin Ltd 20251215 0 208.39 209.62 206.68 207.23 1480700 207.23 down down correct
GRNQ.US Greenpro Capital Corp 20251215 0 1.8 1.8375 1.67 1.71 89962 1.71 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251215 0 0.0001 0.0001 0.0001 0.0001 1141 0.0001
GROW.US U.S. Global Investors Inc 20251215 0 2.42 2.45 2.41 2.43 26568 2.4165 up up correct
GRPN.US Groupon Inc 20251215 0 16.05 16.05 15.52 15.57 1039300 15.57 down down correct
GRTX.US Galera Therapeutics Inc 20251215 0 0.024 0.0279 0.024 0.024 12522 0.024
GRVY.US Gravity Co. Ltd 20251215 0 57.57 57.57 55.8901 56.39 22484 56.39 down down correct
GRWG.US GrowGeneration Corp 20251215 0 1.985 2 1.78 1.91 1915015 1.91 down down correct
GSBC.US Great Southern Bancorp Inc 20251215 0 65.66 66.27 65.25 65.88 85814 65.4276 up up correct
GSHD.US Goosehead Insurance Inc 20251215 0 78.67 78.67 76.16 76.37 267139 76.37 down down correct
GSIT.US GSI Technology Inc 20251215 0 5.82 5.88 5.335 5.35 1214280 5.35 down down correct
GSM.US Ferroglobe PLC 20251215 0 4.58 4.6 4.46 4.58 823436 4.5663
GSRDX.US GSRDX 20251215 0 7.43 7.43 7.43 7.43 0 7.2802
GSREX.US GSREX 20251215 0 7.42 7.42 7.42 7.42 0 7.2842
GSRHX.US GSRHX 20251215 0 7.9 7.9 7.9 7.9 0 7.7452
GSRJX.US GSRJX 20251215 0 7.44 7.44 7.44 7.44 0 7.2952
GSRQX.US GSRQX 20251215 0 7.59 7.59 7.59 7.59 0 7.4402
GT.US The Goodyear Tire & Rubber Company 20251215 0 8.8 9.07 8.78 9.01 4728500 9.01 up down incorrect
GTBP.US GT Biopharma Inc 20251215 0 0.7 0.71 0.627 0.627 1374300 0.627 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251215 0 1.06 1.09 1.03 1.03 308600 1.03 down down correct
GTIM.US Good Times Restaurants Inc 20251215 0 1.28 1.33 1.2601 1.3 61169 1.3 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251215 0 40 40 38.49 38.59 3077200 38.59 down down correct
GTX.US Garrett Motion Inc 20251215 0 17.15 17.25 16.85 16.87 1944900 16.8037 down down correct
GURE.US Gulf Resources Inc 20251215 0 4.66 4.78 4.5 4.69 53705 4.69 up up correct
GWRS.US Global Water Resources Inc 20251215 0 8.54 8.5902 8.3 8.54 103193 8.4678
GYRO.US Gyrodyne LLC 20251215 0 9.25 9.47 9.17 9.47 13000 9.47 up up correct
HAFC.US Hanmi Financial Corporation 20251215 0 29.21 29.46 28.93 29.02 750222 28.7307 down down correct
HAIN.US The Hain Celestial Group Inc 20251215 0 1.19 1.2399 1.145 1.17 2727466 1.17 down down correct
HALL.US Hallmark Financial Services Inc 20251215 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251215 0 62.14 63.52 61.69 63.45 2102800 63.45 up up correct
HAS.US Hasbro Inc 20251215 0 82.36 82.36 80.9 81.1 2553200 80.5447 down down correct
HBAN.US Huntington Bancshares Incorporated 20251215 0 17.97 18.035 17.65 17.74 24793820 17.5851 down down correct
HBANM.US Huntington Bancshares Incorporated 20251215 0 22.155 22.249 22 22 10900 21.6592 down down correct
HBANP.US Huntington Bancshares Incorporated 20251215 0 17.3 17.46 17.28 17.3 77946 17.0183
HBCP.US Home Bancorp Inc 20251215 0 60.75 61.45 60.49 60.78 22194 60.4811 up up correct
HBIO.US Harvard Bioscience Inc 20251215 0 0.72 0.7597 0.6912 0.7032 516345 0.7032 down up incorrect
HBNC.US Horizon Bancorp Inc 20251215 0 18.57 18.6 18.4225 18.46 448132 18.2858 down up incorrect
HBT.US HBT Financial Inc 20251215 0 26.64 27.15 26.64 26.99 38800 26.7796 up up correct
HCAT.US Health Catalyst Inc 20251215 0 2.5 2.5 2.33 2.35 946687 2.35 down down correct
HCKT.US The Hackett Group Inc 20251215 0 20.1 20.1 19.6 19.86 307157 19.7405 down down correct
HCM.US HUTCHMED (China) Limited 20251215 0 13.46 13.53 13.25 13.33 28132 13.33 down down correct
HCSG.US Healthcare Services Group Inc 20251215 0 19.38 19.59 19.01 19.36 800629 19.36 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251215 0 2.48 2.53 2.26 2.27 3055 136.2 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251215 0 1.83 1.91 1.77 1.866 60546 1.866 up up correct
HDSN.US Hudson Technologies Inc 20251215 0 7.47 7.53 7.31 7.36 513071 7.36 down down correct
HELE.US Helen of Troy Limited 20251215 0 20.925 21.45 20.5 20.89 1214891 20.89 down up incorrect
HEPS.US D 20251215 0 2.38 2.4198 2.3611 2.38 104804 2.38
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251215 0 17.14 17.14 16.01 16.01 4688 15.8914 down down correct
HFFG.US HF Foods Group Inc 20251215 0 2.61 2.675 2.54 2.61 119468 2.61
HFWA.US Heritage Financial Corporation 20251215 0 25.5 25.65 25.33 25.43 139720 25.1952 down down correct
HGBL.US Heritage Global Inc 20251215 0 1.36 1.43 1.36 1.39 51000 1.39 up up correct
HIFS.US Hingham Institution for Savings 20251215 0 274.24 278.1425 266.02 275.98 119211 274.629 up down incorrect
HIHO.US Highway Holdings Limited 20251215 0 1.05 1.11 1.01 1.04 48423 1.04 down up incorrect
HIMX.US Himax Technologies Inc 20251215 0 8.73 8.78 8.415 8.45 694726 8.45 down down correct
HITI.US High Tide Inc. Common Shares 20251215 0 2.94 2.95 2.71 2.73 1232898 2.73 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251215 0 3.07 3.07 2.7511 2.78 15086820 2.78 down down correct
HLIT.US Harmonic Inc 20251215 0 10.32 10.585 10.28 10.46 1389921 10.46 up up correct
HLMN.US Hillman Solutions Corp 20251215 0 9.31 9.38 9.065 9.13 1284470 9.13 down down correct
HLNE.US Hamilton Lane Incorporated 20251215 0 131.33 133.33 127.92 128.79 427004 128.2699 down down correct
HNNA.US Hennessy Advisors Inc 20251215 0 9.96 10.08 9.35 9.36 35024 9.2207 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251215 0 25.02 25.02 25.02 25.02 0 25.02
HNRG.US Hallador Energy Company 20251215 0 22.45 22.58 21.044 21.21 432467 21.21 down down correct
HNST.US The Honest Company Inc 20251215 0 2.88 2.92 2.8 2.81 1606824 2.81 down down correct
HOFT.US Hooker Furniture Corporation 20251215 0 10.76 10.8816 10.41 10.51 26297 10.3968 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251215 0 0.42 0.42 0.395 0.4 1900 0.4 down down correct
HOLX.US Hologic Inc 20251215 0 75.03 75.34 75.03 75.19 5282858 75.19 up down incorrect
HON.US Honeywell International Inc 20251215 0 195.66 197.54 193.37 197.45 3463300 196.4746 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251215 0 120.4 120.66 114.101 115.26 28422000 115.26 down down correct
HOOK.US HOOKIPA Pharma Inc 20251215 0 0.87 0.882 0.87 0.882 4000 0.882 up up correct
HOPE.US Hope Bancorp Inc 20251215 0 11.57 11.65 11.405 11.5 988257 11.3719 down down correct
HOTH.US Hoth Therapeutics Inc 20251215 0 1.17 1.17 1.09 1.09 154900 1.09 down down correct
HOWL.US Werewolf Therapeutics Inc 20251215 0 1.1 1.1198 1.02 1.03 404192 1.03 down down correct
HPK.US HighPeak Energy Inc 20251215 0 4.95 5.0052 4.715 4.82 695426 4.82 down down correct
HQI.US HireQuest Inc 20251215 0 7.95 8.23 7.42 7.77 61800 7.73 down down correct
HQY.US HealthEquity Inc 20251215 0 97.46 97.62 95.38 95.75 666123 95.75 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251215 0 40.66 40.87 38.73 38.92 1245300 38.92 down down correct
HROW.US Harrow Health Inc 20251215 0 47.08 47.42 45.61 45.7 669200 45.7 down down correct
HRTX.US Heron Therapeutics Inc 20251215 0 1.36 1.44 1.32 1.4 2528054 1.4 up up correct
HRZN.US Horizon Technology Finance Corporation 20251215 0 6.63 6.648 6.37 6.51 2020767 6.1928 down down correct
HSDT.US Helius Medical Technologies Inc 20251215 0 3.42 3.49 3.02 3.04 570700 3.04 down down correct
HSIC.US Henry Schein Inc 20251215 0 77.12 77.5823 76.83 77.39 1351389 77.39 up up correct
HST.US Host Hotels & Resorts Inc 20251215 0 18.46 18.67 18.2 18.64 8942200 18.2833 up up correct
HSTM.US HealthStream Inc 20251215 0 24.32 24.6899 23.99 24.38 305122 24.38 up up correct
HTBK.US Heritage Commerce Corp 20251215 0 12.13 12.19 12.04 12.1 452611 11.983 down down correct
HTHT.US Huazhu Group Limited 20251215 0 48.06 48.22 47.35 47.77 1310228 47.77 down up incorrect
HTLD.US Heartland Express Inc 20251215 0 9.49 9.515 9.37 9.47 681999 9.4495 down down correct
HTOO.US Fusion Fuel Green PLC 20251215 0 3.93 3.988 3.76 3.88 73200 3.88 down down correct
HUBG.US Hub Group Inc 20251215 0 42.65 43.335 42.5 43.22 1024802 43.22 up up correct
HUDI.US Huadi International Group Co. Ltd 20251215 0 1.29 1.33 1.2648 1.3 3927 1.3 up up correct
HUIZ.US Huize Holding Limited 20251215 0 3.51 3.51 3.19 3.19 4800 3.19 down down correct
HUMA.US Humacyte Inc 20251215 0 1.29 1.3 1.17 1.18 5935526 1.18 down down correct
HURC.US Hurco Companies Inc 20251215 0 15.06 15.445 14.88 15.38 47268 15.38 up up correct
HURN.US Huron Consulting Group Inc 20251215 0 181 181.35 177.02 178.4 119690 178.4 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251215 0 40.96 41 34.8 35.44 8771100 35.44 down down correct
HWBK.US Hawthorn Bancshares Inc 20251215 0 34.15 35.24 33.8956 35.04 11327 35.04 up down incorrect
HWC.US Hancock Whitney Corporation 20251215 0 66.16 66.6 65.59 66.22 886400 65.7198 up down incorrect
HWCPZ.US HWCPZ 20251215 0 23.67 23.67 23.38 23.467 12200 23.0867 down up incorrect
HWKN.US Hawkins Inc 20251215 0 143.31 146.38 141.09 144.14 319436 143.95 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251215 0 11.334 11.3352 11.3 11.3 36603 11.3 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20251215 0 2.19 2.54 1.86 2.04 242900 2.04 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20251215 0 14.31 14.34 12.55 13.07 2547300 13.07 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20251215 0 13.53 13.99 13.42 13.47 710118 13.47 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251215 0 10.27 10.28 10.26 10.28 527344 10.28 up up correct
IBCP.US Independent Bank Corporation 20251215 0 35.09 35.29 34.73 35.22 273952 34.7828 up up correct
IBEX.US IBEX Limited 20251215 0 37.92 38.555 37.13 37.13 94460 37.13 down down correct
IBKR.US Interactive Brokers Group Inc 20251215 0 64.54 64.55 62.66 62.87 4701400 62.8025 down down correct
IBOC.US International Bancshares Corporation 20251215 0 73.2 73.5 72.38 72.86 275948 72.1254 down down correct
IBRX.US ImmunityBio Inc 20251215 0 2.4 2.42 2.15 2.22 16580200 2.22 down down correct
ICCC.US ImmuCell Corporation 20251215 0 6.24 6.24 6.02 6.14 3341 6.14 down up incorrect
ICCM.US Icecure Medical 20251215 0 0.6602 0.67 0.64 0.64 394200 0.64 down up incorrect
ICFI.US ICF International Inc 20251215 0 87.15 87.94 85.51 86.71 121918 86.71 down up incorrect
ICHR.US Ichor Holdings Ltd 20251215 0 18 18.07 17.37 17.73 572294 17.73 down down correct
ICLR.US ICON Public Limited Company 20251215 0 184.94 189.23 181.89 184.37 1571130 184.37 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251215 0 2.79 2.84 2.771 2.78 14300 2.78 down up incorrect
ICUI.US ICU Medical Inc 20251215 0 148.5 150 147.32 148.03 180779 148.03 down down correct
IDCC.US InterDigital Inc 20251215 0 358.4 358.51 349.76 350.89 193410 350.1079 down down correct
IDN.US Intellicheck Inc 20251215 0 6.61 6.7782 6.25 6.31 157857 6.31 down down correct
IDXX.US IDEXX Laboratories Inc 20251215 0 711.29 711.29 695.56 700.55 571614 700.55 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20251215 0 34.02 34.45 33.1 33.37 944000 33.37 down up incorrect
IEP.US Icahn Enterprises L.P 20251215 0 7.7 7.78 7.68 7.75 759100 7.75 up up correct
IESC.US IES Holdings Inc 20251215 0 460.35 466 451.0001 453.43 159955 453.43 down down correct
IFBD.US Infobird Co. Ltd 20251215 0 0.98 1.0409 0.9 0.94 24671 0.94 down down correct
IFMK.US iFresh Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 105 0.0001
IFRX.US InflaRx N.V 20251215 0 1.04 1.0485 0.9607 1 806879 1 down down correct
IGIC.US International General Insurance Holdings Ltd 20251215 0 24.29 24.905 24.245 24.9 57961 24.8502 up up correct
IHRT.US iHeartMedia Inc 20251215 0 4.78 4.8 4.385 4.41 869843 4.41 down down correct
III.US Information Services Group Inc 20251215 0 5.95 6.01 5.85 5.98 557355 5.98 up up correct
IIIV.US i3 Verticals Inc 20251215 0 25.35 25.8 24.65 25.05 400462 25.05 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251215 0 1.13 1.15 1.02 1.05 318310 1.05 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251215 0 0.275 0.318 0.268 0.271 8000 0.271 down down correct
IKT.US Inhibikase Therapeutics Inc 20251215 0 1.56 1.65 1.525 1.62 932673 1.62 up up correct
ILMN.US Illumina Inc 20251215 0 134.9 136.3 132.7 134.92 2167700 134.92 up up correct
ILPT.US Industrial Logistics Properties Trust 20251215 0 5.67 5.7826 5.64 5.67 253888 5.6193
IMAB.US I 20251215 0 4.06 4.1 3.9 4.07 434125 4.07 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251215 0 9.72 9.72 9.72 9.72 25 9.72
IMCC.US IM Cannabis Corp 20251215 0 1.9 1.9 1.39 1.52 883435 1.52 down down correct
IMCR.US Immunocore Holdings plc 20251215 0 37.21 38.4 35.52 36.02 205411 36.02 down down correct
IMKTA.US Ingles Markets Incorporated 20251215 0 70.43 72.05 69.3 71.56 135824 71.3885 up up correct
IMMP.US Immutep Limited 20251215 0 2.54 2.6 2.4201 2.44 340437 2.44 down down correct
IMMR.US Immersion Corporation 20251215 0 6.92 6.9356 6.71 6.75 1370061 6.6728 down down correct
IMNM.US Immunome Inc 20251215 0 22.92 25.3 21.22 22.64 12946800 22.64 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251215 0 28.6 28.67 28.2769 28.29 26780 28.29 down down correct
IMRA.US IMARA Inc 20251215 0 19.02 19.02 18.14 18.14 6690 16.0726 down down correct
IMRN.US Immuron Limited 20251215 0 1.03 1.03 0.9701 0.9702 91278 0.9702 down down correct
IMRX.US Immuneering Corporation 20251215 0 6.19 6.19 5.73 5.78 1243719 5.78 down down correct
IMTE.US Integrated Media Technology Limited 20251215 0 0.79 0.79 0.684 0.738 49300 0.738 down down correct
IMTX.US Immatics N.V 20251215 0 10.11 10.31 9.85 9.98 686819 9.98 down down correct
IMUX.US Immunic Inc 20251215 0 0.635 0.645 0.585 0.614 2342300 0.614 down down correct
IMVT.US Immunovant Inc 20251215 0 26.73 27.29 25.565 26 3583100 26 down down correct
IMXI.US International Money Express Inc 20251215 0 15.45 15.45 15.35 15.35 250420 15.35 down down correct
INAB.US IN8bio Inc. Common Stock 20251215 0 1.72 1.7211 1.53 1.6 74825 1.6 down down correct
INBK.US First Internet Bancorp 20251215 0 21.76 22.005 21.61 21.94 36646 21.8751 up up correct
INBKZ.US INBKZ 20251215 0 24.7 24.78 24.625 24.63 9600 24.1274 down down correct
INBX.US Inhibrx Inc 20251215 0 81.03 81.515 74.8 76.21 469700 76.21 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251215 0 1.42 1.4202 1.3536 1.4 144997 1.4 down down correct
INCY.US Incyte Corporation 20251215 0 96.265 99.44 95.48 98.64 2815675 98.64 up up correct
INDB.US Independent Bank Corp 20251215 0 76.88 77.655 76.735 77.58 291859 76.9752 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251215 0 4.32 4.348 4.01 4.11 2795200 4.11 down down correct
INDP.US Indaptus Therapeutics Inc 20251215 0 2.45 2.45 2.3 2.31 17100 2.31 down down correct
INGN.US Inogen Inc 20251215 0 7.06 7.06 6.73 6.83 422658 6.83 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251215 0 12.56 12.605 12.12 12.18 29000 12.18 down up incorrect
INM.US InMed Pharmaceuticals Inc 20251215 0 1.38 1.39 1.16 1.2 326078 1.2 down up incorrect
INMB.US INmune Bio Inc 20251215 0 2.02 2.02 1.86 1.91 417298 1.91 down up incorrect
INMD.US InMode Ltd 20251215 0 14.64 14.69 14.31 14.33 472811 14.33 down up incorrect
INN.US PF 20251215 0 19.53 19.53 18.95 18.95 1656 18.5694 down down correct
INNV.US InnovAge Holding Corp 20251215 0 5.42 5.87 5.355 5.82 299181 5.82 up up correct
INO.US Inovio Pharmaceuticals Inc 20251215 0 2.07 2.37 2.03 2.26 2789800 2.26 up up correct
INOD.US Innodata Inc 20251215 0 52.08 53 49.21 49.23 1110042 49.23 down down correct
INOV.US Inovalon Holdings Inc 20251215 0 34.36 34.36 34.18 34.275 5100 34.275 down down correct
INSE.US Inspired Entertainment Inc 20251215 0 9.11 9.11 8.789 9.04 51000 9.04 down down correct
INSG.US Inseego Corp 20251215 0 11.79 12.98 11.67 12.1 224900 12.1 up up correct
INSM.US Insmed Incorporated 20251215 0 197.23 201.13 194.75 196.92 4146600 196.92 down down correct
INTA.US Intapp Inc. Common Stock 20251215 0 43.07 43.07 42.11 42.53 506500 42.53 down down correct
INTC.US Intel Corporation 20251215 0 38.325 38.48 37.32 37.51 60898473 37.51 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20251215 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251215 0 30.82 30.82 27.99 29.68 2100 29.68 down down correct
INTU.US Intuit Inc 20251215 0 670.04 671.365 653.0201 654.6 1707452 653.3966 down up incorrect
INTZ.US Intrusion Inc 20251215 0 1.45 1.45 1.27 1.29 166654 1.29 down up incorrect
INVA.US Innoviva Inc 20251215 0 20.63 20.7575 20.08 20.14 1009382 20.14 down up incorrect
INVE.US Identiv Inc 20251215 0 3.6 3.6 3.48 3.51 54679 3.51 down down correct
INVZ.US Innoviz Technologies Ltd 20251215 0 1.25 1.27 1.18 1.21 5339433 1.21 down down correct
INVZW.US Innoviz Technologies Ltd 20251215 0 0.0352 0.0352 0.0337 0.0338 10803 0.0338 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251215 0 0.8 0.8 0.655 0.7063 1364347 0.7063 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251215 0 80.35 81 79.31 79.76 1977626 79.76 down down correct
IOSP.US Innospec Inc 20251215 0 78.34 78.54 77.4 78.38 248497 78.38 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251215 0 2.24 2.24 2.13 2.16 9475500 2.16 down down correct
IPAR.US Inter Parfums Inc 20251215 0 83.62 84.45 82.32 83.18 289117 83.18 down down correct
IPDN.US Professional Diversity Network Inc 20251215 0 1.81 1.855 1.55 1.62 71957 1.62 down up incorrect
IPGP.US IPG Photonics Corporation 20251215 0 78.17 78.635 77.03 77.78 374715 77.78 down up incorrect
IPHA.US Innate Pharma S.A 20251215 0 1.84 1.88 1.8001 1.88 21284 1.88 up up correct
IPSC.US Century Therapeutics Inc. 20251215 0 0.5577 0.586 0.5383 0.5719 675663 0.5719 up up correct
IPW.US iPower Inc. 20251215 0 10.12 10.305 9.23 9.58 33678 9.58 down down correct
IPWR.US Ideal Power Inc 20251215 0 4.25 4.25 3.81 3.85 54000 3.85 down down correct
IQ.US iQIYI Inc 20251215 0 1.97 1.98 1.94 1.95 6155784 1.95 down down correct
IRBT.US iRobot Corporation 20251215 0 1.2 1.48 1.07 1.18 9694171 1.18 down down correct
IRDM.US Iridium Communications Inc 20251215 0 18.67 18.78 17.44 17.6 1843134 17.6 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251215 0 40.34 40.37 35.36 35.48 47434800 35.48 down down correct
IRIX.US IRIDEX Corporation 20251215 0 0.94 1 0.94 0.9868 98579 0.9868 up up correct
IRMD.US IRadimed Corporation 20251215 0 96.84 97.56 96.2 97.02 137291 96.3328 up up correct
IROQ.US IF Bancorp Inc 20251215 0 26.48 27.01 26.398 27.01 5307 27.01 up up correct
IRTC.US iRhythm Technologies Inc 20251215 0 168.58 172.645 168.13 169 456846 169 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251215 0 3.6 3.835 3.56 3.59 2489425 3.59 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251215 0 0.441 0.4465 0.42 0.4208 236613 0.4208 down down correct
ISRG.US Intuitive Surgical Inc 20251215 0 546.05 561.62 546.05 559.52 2928139 559.52 up up correct
ISSC.US Innovative Solutions and Support Inc 20251215 0 11.31 11.37 11.0301 11.2 188045 11.2 down down correct
ISTR.US Investar Holding Corporation 20251215 0 27.16 27.35 27.095 27.22 35135 27.1087 up up correct
ITIC.US Investors Title Company 20251215 0 252.03 253.84 250.545 251.86 8783 251.86 down up incorrect
ITRI.US Itron Inc 20251215 0 96.46 97.56 94.83 95.22 715085 95.22 down down correct
ITRM.US Iterum Therapeutics plc 20251215 0 0.45 0.462 0.42 0.421 778400 0.421 down down correct
ITRN.US Ituran Location and Control Ltd 20251215 0 44.46 44.61 43.52 43.78 157496 43.2754 down down correct
IVA.US Inventiva S.A 20251215 0 4.49 4.51 4.3165 4.48 643526 4.48 down down correct
IZEA.US IZEA Worldwide Inc 20251215 0 4.86 4.8699 4.7205 4.79 68929 4.79 down down correct
JACK.US Jack in the Box Inc 20251215 0 20.93 21.08 19.52 19.65 687120 19.65 down down correct
JAGX.US Jaguar Health Inc 20251215 0 1.4 1.43 1.16 1.19 285100 1.19 down down correct
JAKK.US JAKKS Pacific Inc 20251215 0 16.72 16.72 16.24 16.43 97586 16.2447 down down correct
JAMF.US Jamf Holding Corp 20251215 0 12.99 13 12.99 12.99 1728253 12.99
JANX.US Janux Therapeutics Inc. Common Stock 20251215 0 15.53 15.58 14.85 15.12 2168900 15.12 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251215 0 167.62 170.38 166.82 169.53 979200 169.53 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251215 0 198.82 200 196.02 197.6 1143555 197.2052 down down correct
JBLU.US JetBlue Airways Corporation 20251215 0 4.98 5.015 4.76 4.89 19570660 4.89 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251215 0 75.64 77.21 75.15 77.01 66490 77.01 up up correct
JD.US JD.com Inc 20251215 0 29.32 29.38 28.84 28.85 7265200 28.85 down down correct
JFIN.US Jiayin Group Inc 20251215 0 6.94 6.94 6.53 6.57 100475 6.57 down down correct
JFU.US 9F Inc 20251215 0 7.18 7.58 6.12 6.3 19374 6.3 down down correct
JG.US Aurora Mobile Limited 20251215 0 6.73 6.85 6.73 6.775 2779 6.775 up up correct
JJSF.US J & J Snack Foods Corp 20251215 0 94.44 95.04 93.34 94.96 203655 94.16 up up correct
JKHY.US Jack Henry & Associates Inc 20251215 0 188.09 189.95 185.64 187.65 864400 186.9704 down up incorrect
JOUT.US Johnson Outdoors Inc 20251215 0 42.02 43.08 41.1201 42.86 140245 42.5418 up down incorrect
JPM.US PM 20251215 0 18.2 18.23 18.11 18.2 412564 17.9453
JRSH.US Jerash Holdings (US) Inc 20251215 0 3.03 3.1 2.98 3.01 96608 2.9631 down down correct
JRVR.US James River Group Holdings Ltd 20251215 0 6.78 6.8901 6.76 6.79 349961 6.79 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251215 0 19.46 19.48 19.32 19.35 13200 19.35 down down correct
JSPR.US Jasper Therapeutics Inc 20251215 0 1.76 1.78 1.605 1.64 872800 1.64 down down correct
JSPRW.US Jasper Therapeutics Inc 20251215 0 0.125 0.125 0.125 0.125 152 0.125
JVA.US Coffee Holding Co. Inc 20251215 0 3.53 3.73 3.52 3.55 27760 3.4578 up up correct
JWEL.US Jowell Global Ltd 20251215 0 2.03 2.41 2.01 2.38 21500 2.38 up up correct
JYNT.US The Joint Corp 20251215 0 8.74 8.81 8.59 8.78 76750 8.78 up up correct
JZXN.US Jiuzi Holdings Inc 20251215 0 2.7 2.71 2.12 2.63 403403 2.63 down down correct
KALA.US Kala Pharmaceuticals Inc 20251215 0 0.6592 0.667 0.6 0.6062 2084976 0.6062 down down correct
KALU.US Kaiser Aluminum Corporation 20251215 0 109.13 110.2 106.13 109.91 201095 109.265 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251215 0 16.905 17.3 16.57 16.9 795746 16.9 down down correct
KARO.US Karooooo Ltd 20251215 0 47.02 47.35 45.8 46.03 26146 46.03 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251215 0 0.1275 0.16 0.12 0.1595 11186327 0.1595 up up correct
KBNT.US Kubient Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251215 0 11.25 11.25 10.8 10.84 1335900 10.84 down down correct
KDP.US Keurig Dr Pepper Inc 20251215 0 29.36 29.48 28.76 29.23 23521300 28.99 down down correct
KE.US Kimball Electronics Inc 20251215 0 30.49 30.71 29.69 29.75 178511 29.75 down down correct
KELYA.US Kelly Services Inc 20251215 0 9.12 9.17 8.965 8.98 607716 8.908 down down correct
KELYB.US Kelly Services Inc 20251215 0 9.14 9.14 9.14 9.14 0 9.0985
KEQU.US Kewaunee Scientific Corporation 20251215 0 37.5 38.87 37.5 38.3 14058 38.3 up up correct
KFFB.US Kentucky First Federal Bancorp 20251215 0 4.21 4.765 4.21 4.59 6615 4.59 up down incorrect
KFRC.US Kforce Inc 20251215 0 31.24 31.44 30.25 30.88 305500 30.4362 down up incorrect
KHC.US The Kraft Heinz Company 20251215 0 24.49 24.63 24.405 24.5 13604300 24.0955 up down incorrect
KIDS.US OrthoPediatrics Corp 20251215 0 17.71 18.035 17.6 17.99 271489 17.99 up up correct
KINS.US Kingstone Companies Inc 20251215 0 16.08 16.47 15.91 16.17 154164 16.1202 up up correct
KLAC.US KLA Corporation 20251215 0 1229.03 1255 1215.34 1225.11 1258400 1223.5202 down down correct
KLDO.US Kaleido Biosciences Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251215 0 48.4 48.71 47 47.81 570532 47.5958 down down correct
KLTR.US Kaltura Inc. Common Stock 20251215 0 1.61 1.69 1.59 1.68 304535 1.68 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251215 0 1.95 1.95 1.7401 1.75 98755 1.75 down down correct
KMDA.US Kamada Ltd 20251215 0 7.08 7.2996 7.08 7.25 65444 7.25 up up correct
KNDI.US Kandi Technologies Group Inc 20251215 0 1.01 1.04 0.9154 0.98 193057 0.98 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251215 0 41.65 41.99 41.18 41.55 619402 41.55 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251215 0 392 396.546 389.24 392.17 176700 391.9073 up down incorrect
KOD.US Kodiak Sciences Inc 20251215 0 24.3 24.97 22.55 23.02 627446 23.02 down up incorrect
KOPN.US Kopin Corporation 20251215 0 2.6 2.615 2.395 2.47 4606862 2.47 down up incorrect
KOSS.US Koss Corporation 20251215 0 4.62 4.65 4.5 4.6 32700 4.6 down up incorrect
KPLT.US Katapult Holdings Inc 20251215 0 6.76 7.165 6.4 6.45 463068 6.45 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251215 0 0.0062 0.0063 0.0054 0.0055 80907 0.0055 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251215 0 2.13 2.13 2.06 2.06 16300 2.06 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251215 0 6.96 7 6.59 6.71 140360 6.71 down down correct
KRKR.US 36Kr Holdings Inc 20251215 0 4.125 4.24 4.125 4.24 3474 4.24 up up correct
KRMD.US Repro Med Systems Inc 20251215 0 5.78 5.89 5.68 5.81 104695 5.81 up up correct
KRNT.US Kornit Digital Ltd 20251215 0 13.99 14.09 13.575 13.85 327395 13.85 down down correct
KRNY.US Kearny Financial Corp 20251215 0 7.81 7.81 7.71 7.795 433305 7.6909 down down correct
KROS.US Keros Therapeutics Inc 20251215 0 21.09 21.29 20.73 21.23 572499 21.23 up up correct
KRT.US Karat Packaging Inc 20251215 0 23.08 23.17 22.67 22.93 78200 22.5285 down down correct
KRUS.US Kura Sushi USA Inc 20251215 0 51.79 53.745 51.32 52.06 434468 52.06 up up correct
KRYS.US Krystal Biotech Inc 20251215 0 244.34 247.4 240.485 242.98 243713 242.98 down down correct
KTCC.US Key Tronic Corporation 20251215 0 2.55 2.58 2.42 2.42 75446 2.42 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251215 0 76.27 76.42 73.1 74.26 1748365 74.26 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251215 0 1.12 1.32 1.11 1.16 1446300 1.16 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251215 0 0.0307 0.0344 0.0306 0.0309 15426 0.0309 up up correct
KURA.US Kura Oncology Inc 20251215 0 10.38 10.63 10.215 10.56 1729380 10.56 up up correct
KVHI.US KVH Industries Inc 20251215 0 7.16 7.67 7.16 7.44 294500 7.44 up up correct
KXIN.US Kaixin Auto Holdings 20251215 0 3.42 5.8 3.42 4.44 2305500 4.44 up up correct
KYMR.US Kymera Therapeutics Inc 20251215 0 87.58 90.33 84.578 85.68 1126100 85.68 down down correct
KZIA.US Kazia Therapeutics Limited 20251215 0 11 11 9.14 9.51 136700 9.51 down down correct
KZR.US Kezar Life Sciences Inc 20251215 0 6.25 6.3 6.225 6.28 17609 6.28 up up correct
LAKE.US Lakeland Industries Inc 20251215 0 8.98 8.98 8.18 8.25 502949 8.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251215 0 128.2 129.27 126.335 126.96 654090 125.1649 down down correct
LAND.US Gladstone Land Corporation 20251215 0 9 9.04 8.61 8.76 1179700 8.6358 down down correct
LANDM.US Gladstone Land Corporation 20251215 0 24.92 24.92 24.92 24.92 1500 24.8161
LANDO.US Gladstone Land Corporation 20251215 0 18.73 18.84 18.6 18.75 30100 18.3942 up up correct
LARAX.US LARAX 20251215 0 8.58 8.58 8.58 8.58 0 8.4527
LARK.US Landmark Bancorp Inc 20251215 0 28.98 28.98 28.13 28.72 9500 28.5005 down down correct
LASR.US nLIGHT Inc 20251215 0 36.85 37.28 35.75 36.5 633001 36.5 down down correct
LAUR.US Laureate Education Inc 20251215 0 32.45 32.88 32.21 32.7 1087475 32.7 up up correct
LAZR.US Luminar Technologies Inc 20251215 0 0.885 0.8981 0.3 0.3525 59405602 0.3525 down down correct
LBRDA.US Liberty Broadband Corporation 20251215 0 47.88 48.57 47.61 48.39 108442 48.39 up up correct
LBRDK.US Liberty Broadband Corporation 20251215 0 47.98 48.87 47.64 48.61 814463 48.61 up down incorrect
LBRDP.US Liberty Broadband Corporation 20251215 0 24.47 24.553 24.47 24.553 2200 24.1142 up down incorrect
LBTYA.US Liberty Global plc 20251215 0 11.27 11.31 11.09 11.21 1428379 11.21 down up incorrect
LBTYB.US Liberty Global plc 20251215 0 11.32 11.32 11.28 11.28 1000 11.28 down down correct
LBTYK.US Liberty Global plc 20251215 0 11.11 11.27 10.95 11.14 1001208 11.14 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251215 0 29.52 29.54 29.45 29.4748 44000 29.4444 down down correct
LCID.US Lucid Group Inc. Common Stock 20251215 0 12.78 12.8 11.8 11.81 7621400 11.81 down down correct
LCNB.US LCNB Corp 20251215 0 17.5 17.84 17.09 17.71 49763 17.4807 up up correct
LCRDX.US LCRDX 20251215 0 8.58 8.58 8.58 8.58 0 8.3751
LCRUX.US LCRUX 20251215 0 8.58 8.58 8.58 8.58 0 8.4529
LCUT.US Lifetime Brands Inc 20251215 0 4.05 4.1 3.82 4.05 152210 3.9994
LE.US Lands' End Inc 20251215 0 15.59 16.02 15.37 15.44 144092 15.44 down down correct
LECO.US Lincoln Electric Holdings Inc 20251215 0 245.43 245.43 240.17 244.24 382682 243.4472 down down correct
LEDS.US SemiLEDs Corporation 20251215 0 1.81 1.88 1.69 1.69 47108 1.69 down down correct
LEE.US Lee Enterprises Incorporated 20251215 0 4.05 4.05 3.65 3.65 12562 3.65 down down correct
LEGH.US Legacy Housing Corporation 20251215 0 20.87 20.87 20.3 20.43 108027 20.43 down down correct
LEGN.US Legend Biotech Corporation 20251215 0 22.32 22.615 21.8 22.01 2974100 22.01 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251215 0 46.26 46.26 46.26 46.26 0 45.6527
LESL.US Leslie's Inc 20251215 0 2.41 2.48 2.19 2.21 333206 2.21 down down correct
LEXX.US Lexaria Bioscience Corp 20251215 0 0.975 1 0.821 0.89 1574600 0.89 down down correct
LEXXW.US Lexaria Bioscience Corp 20251215 0 0.0296 0.0296 0.0255 0.0294 61943 0.0294 down down correct
LFMD.US LifeMD Inc 20251215 0 3.44 3.44 3.2583 3.27 961611 3.27 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251215 0 22.4 22.4 22 22 1900 21.4758 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251215 0 6.93 7.0256 6.89 6.92 4156995 6.92 down down correct
LFUS.US Littelfuse Inc 20251215 0 263.22 264.94 258.1 260.55 214711 259.9895 down down correct
LFVN.US LifeVantage Corporation 20251215 0 6.55 6.713 6.37 6.45 282100 6.3876 down down correct
LGHL.US Lion Group Holding Ltd 20251215 0 4.15 4.225 3.5 3.65 178074 3.65 down down correct
LGIH.US LGI Homes Inc 20251215 0 48.7 48.91 47.555 48.23 261191 48.23 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251215 0 190.44 194.89 190.44 192.88 271100 192.88 up down incorrect
LGO.US Largo Resources Ltd 20251215 0 1.04 1.04 0.95 0.9603 416381 0.9603 down up incorrect
LGVN.US Longeveron Inc 20251215 0 0.602 0.61 0.55 0.55 690500 0.55 down down correct
LI.US Li Auto Inc 20251215 0 16.88 16.91 16.575 16.64 3234980 16.64 down up incorrect
LIDR.US Aeye Inc 20251215 0 2.38 2.39 2.2 2.23 2084962 2.23 down up incorrect
LIDRW.US AEye Inc 20251215 0 0.135 0.1352 0.125 0.125 5863 0.125 down down correct
LILA.US Liberty Latin America Ltd 20251215 0 8.56 8.58 8.4 8.41 298285 8.41 down down correct
LILAK.US Liberty Latin America Ltd 20251215 0 8.66 8.66 8.475 8.5 751226 8.5 down down correct
LINC.US Lincoln Educational Services Corporation 20251215 0 22.22 23.2 22.22 22.84 226516 22.84 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251215 0 14 14.425 13.9042 14.24 543694 14.24 up up correct
LINK.US Interlink Electronics Inc 20251215 0 3.75 3.787 3.45 3.45 25700 3.45 down down correct
LIQT.US LiqTech International Inc 20251215 0 1.835 1.8479 1.82 1.8479 10440 1.8479 up up correct
LITE.US Lumentum Holdings Inc 20251215 0 341.475 348.75 333.03 334.69 4708487 334.69 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251215 0 3.67 3.67 3.26 3.29 466500 3.29 down down correct
LIVE.US Live Ventures Incorporated 20251215 0 14.7 15.62 14.48 15.62 8700 15.62 up up correct
LIVN.US LivaNova PLC 20251215 0 63 63.455 62.305 63.06 610265 63.06 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251215 0 4.14 4.15 3.95 3.99 45201 3.99 down up incorrect
LKFN.US Lakeland Financial Corporation 20251215 0 60.03 60.08 59.335 59.935 190990 59.4228 down down correct
LKQ.US LKQ Corporation 20251215 0 31.14 31.14 30.3901 30.52 3788884 30.52 down down correct
LMAT.US LeMaitre Vascular Inc 20251215 0 84.57 85.21 82.635 82.77 141641 82.77 down down correct
LMB.US Limbach Holdings Inc 20251215 0 80 83.34 75.7 79.09 255680 79.09 down down correct
LMFA.US LM Funding America Inc 20251215 0 0.81 0.81 0.701 0.725 617600 0.725 down down correct
LMNR.US Limoneira Company 20251215 0 14.96 15.11 14.95 15.07 68406 14.979 up up correct
LNSR.US LENSAR Inc 20251215 0 11.5 11.73 11.46 11.52 66510 11.52 up up correct
LNT.US Alliant Energy Corporation 20251215 0 65.6 65.7875 65.14 65.63 1744246 65.1006 up up correct
LNTH.US Lantheus Holdings Inc 20251215 0 66.36 67.4 66.08 66.57 1650100 66.57 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251215 0 4.9 4.91 4.86 4.86 26896 4.7411 down down correct
LOB.US Live Oak Bancshares Inc 20251215 0 35.63 35.76 35.01 35.31 388900 35.281 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251215 0 11.62 11.73 11.56 11.71 257002 11.71 up up correct
LOGC.US LogicBio Therapeutics Inc 20251215 0 7.9 8.19 7.81 8.1 106800 8.1 up up correct
LOGI.US Logitech International S.A 20251215 0 112.68 113.19 111.38 111.935 494015 111.935 down down correct
LOOP.US Loop Industries Inc 20251215 0 1.0516 1.0516 0.9432 0.965 102147 0.965 down down correct
LOPE.US Grand Canyon Education Inc 20251215 0 159.61 165.7 159 161.36 439563 161.36 up up correct
LOVE.US The Lovesac Company 20251215 0 14.05 14.18 12.76 13.46 792252 13.46 down down correct
LPCN.US Lipocine Inc 20251215 0 3.17 3.17 3.05 3.15 35759 3.15 down down correct
LPLA.US LPL Financial Holdings Inc 20251215 0 381.95 385.5 370.67 373.43 1010536 373.43 down down correct
LPRO.US Open Lending Corporation 20251215 0 1.73 1.73 1.645 1.69 376324 1.69 down down correct
LPSN.US LivePerson Inc 20251215 0 5.11 5.14 4.73 4.73 192162 4.73 down up incorrect
LPTH.US LightPath Technologies Inc 20251215 0 8.26 8.265 7.43 7.49 2371646 7.49 down up incorrect
LQDA.US Liquidia Corporation 20251215 0 33.66 34.6799 33.51 34.19 1012930 34.19 up up correct
LQDT.US Liquidity Services Inc 20251215 0 32 32.395 31.73 31.93 180879 31.93 down down correct
LRCX.US Lam Research Corporation 20251215 0 163.4 166.87 162.16 164.3 10258800 164.1034 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251215 0 4.1 4.15 3.9 3.92 943904 3.92 down down correct
LSBK.US Lake Shore Bancorp Inc 20251215 0 15.06 15.19 14.82 14.87 5418 14.7826 down down correct
LSCC.US Lattice Semiconductor Corporation 20251215 0 76.18 76.88 75.02 76.05 1697795 76.05 down down correct
LSTR.US Landstar System Inc 20251215 0 148.17 150.105 144.79 146.35 525896 144.007 down down correct
LTAFX.US Altst Strgs Fd A 20251215 0 13.82 13.82 13.82 13.82 0 13.82
LTBR.US Lightbridge Corporation 20251215 0 15.69 15.74 14.44 14.49 1127100 14.49 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251215 0 12.82 12.82 12.82 12.82 0 12.82
LTCH.US Latch Inc 20251215 0 0.13 0.15 0.13 0.14 24679 0.14 up down incorrect
LTIFX.US LTIFX 20251215 0 14.02 14.02 14.02 14.02 0 14.02
LTRN.US Lantern Pharma Inc 20251215 0 3.61 3.6695 3.33 3.37 70760 3.37 down up incorrect
LTRX.US Lantronix Inc 20251215 0 6.3 6.3363 5.9 5.94 300676 5.94 down down correct
LTRYW.US Lottery Com 20251215 0 0.0103 0.0124 0.0103 0.0106 18138 0.0106 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251215 0 1.17 1.17 1.1 1.11 387224 1.11 down down correct
LULU.US Lululemon Athletica Inc 20251215 0 203.23 208.3 198.54 206.29 7686800 206.29 up up correct
LUNA.US Luna Innovations Incorporated 20251215 0 1.05 1.15 1.05 1.115 1914 1.115 up up correct
LUNG.US Pulmonx Corporation 20251215 0 2.5 2.6 2.495 2.55 955030 2.55 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251215 0 5.05 5.12 4.92 5.12 16348 5.12 up down incorrect
LVO.US LiveOne Inc 20251215 0 5.19 5.39 4.71 4.89 107470 4.89 down up incorrect
LWAY.US Lifeway Foods Inc 20251215 0 23.3 23.33 22.93 23.26 36471 23.26 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251215 0 4.16 4.17 3.745 3.77 976015 3.77 down down correct
LX.US LexinFintech Holdings Ltd 20251215 0 3.26 3.265 3.105 3.16 3307468 3.16 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251215 0 0.3 0.3 0.262 0.262 135800 0.262 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251215 0 1.31 1.33 1.23 1.23 1298121 1.23 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251215 0 34.06 34.6586 32.38 32.4 64494 32.4 down down correct
LYFT.US Lyft Inc 20251215 0 20.19 20.21 18.61 19.12 20499050 19.12 down down correct
LYRA.US Lyra Therapeutics Inc 20251215 0 3.65 4.25 3.6401 3.93 57375 3.93 up up correct
LYTS.US LSI Industries Inc 20251215 0 19.31 19.42 19.23 19.33 129543 19.2863 up up correct
LZ.US LegalZoom.com Inc 20251215 0 10.1 10.19 9.9535 10.06 2055164 10.06 down down correct
MANH.US Manhattan Associates Inc 20251215 0 174.33 174.67 168.435 169.96 534923 169.96 down up incorrect
MAPS.US WM Technology Inc 20251215 0 1.12 1.14 1.03 1.05 2326868 1.05 down down correct
MAPSW.US WM Technology Inc 20251215 0 0.02 0.023 0.0163 0.0163 102334 0.0163 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251215 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251215 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251215 0 304.45 310.23 302.17 308.49 2217000 307.8951 up up correct
MARA.US Marathon Digital Holdings Inc 20251215 0 11.48 11.51 10.58 10.7 44712700 10.7 down down correct
MARK.US Remark Holdings Inc 20251215 0 0.003 0.003 0.003 0.003 67690 0.003
MARPS.US Marine Petroleum Trust 20251215 0 4.34 4.36 4.09 4.36 6600 4.2637 up up correct
MASI.US Masimo Corporation 20251215 0 137.95 138.26 136.225 137.4 695377 137.4 down down correct
MASS.US 908 Devices Inc 20251215 0 6.03 6.04 5.73 5.91 598473 5.91 down down correct
MAT.US Mattel Inc 20251215 0 20.34 20.46 20.06 20.43 4430300 20.43 up down incorrect
MATW.US Matthews International Corporation 20251215 0 26.59 27.07 26.47 26.85 414888 26.5979 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251215 0 3.53 3.55 3.31 3.35 45868 3.35 down down correct
MBCN.US Middlefield Banc Corp 20251215 0 37 37.18 36.78 36.91 27686 36.6888 down down correct
MBIN.US Merchants Bancorp 20251215 0 36.03 36.82 36.03 36.72 133861 36.72 up up correct
MBINN.US Merchants Bancorp 20251215 0 18.73 18.929 18.672 18.87 17600 18.87 up up correct
MBIO.US Mustang Bio Inc 20251215 0 1.2 1.2116 1.13 1.13 76274 1.13 down down correct
MBOT.US Microbot Medical Inc 20251215 0 2.42 2.45 2.21 2.21 2266033 2.21 down down correct
MBRX.US Moleculin Biotech Inc 20251215 0 5 5.0889 4.42 4.5 167932 4.5 down down correct
MBUU.US Malibu Boats Inc 20251215 0 29.82 29.93 29.14 29.49 143362 29.49 down down correct
MBWM.US Mercantile Bank Corporation 20251215 0 49.78 50.375 49.63 49.93 90991 49.555 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251215 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251215 0 28.815 29.05 28.69 28.78 65500 28.5362 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251215 0 19.08 19.08 18.83 18.9 92054 18.9 down down correct
MCHP.US Microchip Technology Incorporated 20251215 0 68.06 68.09 66.52 67.18 6768000 66.7868 down down correct
MCHX.US Marchex Inc 20251215 0 1.68 1.69 1.6001 1.63 7571 1.63 down down correct
MCRB.US Seres Therapeutics Inc 20251215 0 17.02 17.45 15.68 15.9 114427 15.9 down down correct
MCRI.US Monarch Casino & Resort Inc 20251215 0 98.85 100.5 98.38 100.13 117038 99.8174 up up correct
MDB.US MongoDB Inc 20251215 0 420.79 420.86 411 416 2066200 416 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251215 0 571.84 573.67 552.75 560.55 245801 560.55 down down correct
MDIA.US MediaCo Holding Inc 20251215 0 0.8099 0.8099 0.7252 0.7252 39550 0.7252 down down correct
MDLZ.US Mondelez International Inc 20251215 0 54.5 54.92 54 54.26 17381400 53.765 down down correct
MDRR.US Medalist Diversified REIT Inc 20251215 0 13.7105 13.7105 13.1 13.1 1631 13.0287 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20251215 0 4.85 5 4.85 5 68532 5 up up correct
MDWD.US MediWound Ltd 20251215 0 19.1 19.4002 18.8 19.05 64077 19.05 down down correct
MDXG.US MiMedx Group Inc 20251215 0 7.23 7.25 7.09 7.12 828000 7.12 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251215 0 3.32 3.38 3.25 3.31 109700 3.31 down down correct
MEDP.US Medpace Holdings Inc 20251215 0 557.9 563.68 553.3173 559.13 262351 559.13 up up correct
MELI.US MercadoLibre Inc 20251215 0 2028.86 2028.86 1955.11 1966.76 487078 1966.76 down up incorrect
MEOH.US Methanex Corporation 20251215 0 39.61 39.75 38.48 38.99 675738 38.8049 down down correct
MERC.US Mercer International Inc 20251215 0 1.92 1.96 1.87 1.88 933485 1.88 down up incorrect
MESO.US Mesoblast Limited 20251215 0 18.13 18.13 17.4808 17.71 259321 17.71 down down correct
METC.US Ramaco Resources Inc 20251215 0 15.62 15.74 15.01 15.04 2022611 15.04 down down correct
MFH.US Mercurity Fintech Holding Inc 20251215 0 7.18 7.35 6.36 6.46 167993 6.46 down down correct
MFIN.US Medallion Financial Corp 20251215 0 10.62 10.68 10.52 10.65 35801 10.65 up up correct
MGEE.US MGE Energy Inc 20251215 0 80.23 82.2 79.9562 81.79 186031 81.3183 up up correct
MGIC.US Magic Software Enterprises Ltd 20251215 0 26.91 26.95 26.56 26.73 21399 26.73 down down correct
MGNI.US Magnite Inc 20251215 0 16.27 16.46 15.77 15.84 2637400 15.84 down up incorrect
MGNX.US MacroGenics Inc 20251215 0 1.4 1.435 1.37 1.37 1251627 1.37 down up incorrect
MGPI.US MGP Ingredients Inc 20251215 0 26.16 26.16 24.8 25.61 387508 25.61 down up incorrect
MGRC.US McGrath RentCorp 20251215 0 108.12 108.8566 106.99 107.91 114528 107.4396 down down correct
MGTX.US MeiraGTx Holdings plc 20251215 0 9.05 9.24 8.72 8.9 685915 8.9 down up incorrect
MGYR.US Magyar Bancorp Inc 20251215 0 17.184 17.24 17.12 17.198 1423 17.1025 up down incorrect
MIDD.US The Middleby Corporation 20251215 0 148.22 148.46 145.64 147.28 938126 147.28 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251215 0 4.6 4.61 4 4.34 828800 4.34 down down correct
MIND.US MIND Technology Inc 20251215 0 8.61 8.7355 8.08 8.09 263690 8.09 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251215 0 65.75 65.75 63.232 64.1 530763 64.1 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251215 0 2.91 2.92 2.1 2.345 72304900 2.345 down down correct
MITK.US Mitek Systems Inc 20251215 0 10.04 10.08 9.42 9.65 1308509 9.65 down down correct
MKSI.US MKS Instruments Inc 20251215 0 159.26 160.55 156.93 159.31 1005600 159.1564 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251215 0 16.65 16.65 16 16 11200 16 down down correct
MKTX.US MarketAxess Holdings Inc 20251215 0 178.44 179.875 177.595 179.2 691178 178.4136 up up correct
MLAB.US Mesa Laboratories Inc 20251215 0 78.48 78.9399 77.59 77.83 97822 77.6997 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251215 0 10.41 10.41 10.4 10.4 2750 10.4 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251215 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251215 0 8.15 8.15 7.87 7.98 1506899 7.98 down down correct
MLKN.US MillerKnoll Inc 20251215 0 16.74 16.85 16.54 16.64 590326 16.4902 down down correct
MMLP.US Martin Midstream Partners L.P 20251215 0 2.57 2.61 2.4689 2.47 25301 2.4655 down down correct
MMSI.US Merit Medical Systems Inc 20251215 0 86.81 87.86 85.785 86.41 776886 86.41 down up incorrect
MMYT.US MakeMyTrip Limited 20251215 0 83 84.6 81.97 84.59 1867246 84.59 up up correct
MNDO.US MIND C.T.I. Ltd 20251215 0 1.23 1.23 1.19 1.19 42831 1.19 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251215 0 156.51 156.9 150.66 151.06 791100 151.06 down down correct
MNKD.US MannKind Corporation 20251215 0 5.95 6 5.83 5.94 3004400 5.94 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251215 0 12.59 12.77 12.02 12.08 1056670 12.08 down down correct
MNOV.US MediciNova Inc 20251215 0 1.55 1.5543 1.52 1.52 31356 1.52 down down correct
MNPR.US Monopar Therapeutics Inc 20251215 0 74.88 77.45 74.18 75.12 148100 75.12 up up correct
MNRO.US Monro Inc 20251215 0 21.21 21.3448 20.53 20.54 740752 20.2864 down down correct
MNSB.US MainStreet Bancshares Inc 20251215 0 21.6 21.795 21.55 21.75 61486 21.6549 up up correct
MNSBP.US MainStreet Bancshares Inc 20251215 0 24.76 24.76 24.428 24.428 1600 24.428 down down correct
MNST.US Monster Beverage Corporation 20251215 0 74.245 74.98 74.16 74.85 5618408 74.85 up up correct
MNTK.US Montauk Renewables Inc 20251215 0 1.85 1.915 1.79 1.88 114535 1.88 up up correct
MNTS.US Momentus Inc 20251215 0 0.597 0.6 0.443 0.463 798638 8.2679 down down correct
MNTSW.US Momentus Inc 20251215 0 0.028 0.0348 0.016 0.0183 547387 0.0183 down down correct
MOFG.US MidWestOne Financial Group Inc 20251215 0 41.48 41.82 41.18 41.66 286476 41.4209 up up correct
MOGO.US Mogo Inc 20251215 0 1.15 1.165 1.1 1.1 88302 1.1 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251215 0 4.35 4.35 3.92 4.085 20607 4.085 down down correct
MOMO.US Momo Inc 20251215 0 6.74 6.74 6.58 6.63 1905333 6.63 down down correct
MORN.US Morningstar Inc 20251215 0 214.57 215.615 207.69 210.71 586400 210.2252 down up incorrect
MOTS.US Motus GI Holdings Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251215 0 8.74 9.25 8.35 8.64 46137 8.64 down down correct
MPAA.US Motorcar Parts of America Inc 20251215 0 13.95 13.95 12.65 12.8 191489 12.8 down down correct
MPB.US Mid Penn Bancorp Inc 20251215 0 32.13 32.62 32.11 32.34 109570 32.134 up up correct
MPWR.US Monolithic Power Systems Inc 20251215 0 960.8 975 946.45 949.4 690903 947.797 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251215 0 4.89 4.96 4.78 4.82 4616800 4.82 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251215 0 0.8 0.81 0.75 0.757 18500 0.757 down down correct
MRAM.US Everspin Technologies Inc 20251215 0 9.3 9.345 8.96 9 180950 9 down up incorrect
MRBK.US Meridian Corporation 20251215 0 17.28 17.4 17.21 17.36 107626 17.2426 up down incorrect
MRCC.US Monroe Capital Corporation 20251215 0 6.64 6.64 6.3544 6.47 103771 6.2908 down up incorrect
MRCY.US Mercury Systems Inc 20251215 0 75.13 75.37 74.08 74.49 674044 74.49 down up incorrect
MREO.US Mereo BioPharma Group plc 20251215 0 2.27 2.27 2.125 2.19 1309528 2.19 down up incorrect
MRKR.US Marker Therapeutics Inc 20251215 0 1.47 1.47 1.31 1.39 510258 1.39 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251215 0 2.18 2.205 2.05 2.08 51641 2.08 down up incorrect
MRNA.US Moderna Inc 20251215 0 29.28 30.3 28.66 29.92 9271600 29.92 up down incorrect
MRSN.US Mersana Therapeutics Inc 20251215 0 28.28 28.8 28.28 28.59 68161 28.59 up down incorrect
MRTN.US Marten Transport Ltd 20251215 0 11.76 11.92 11.57 11.75 982412 11.75 down down correct
MRUS.US Merus N.V 20251215 0 96.87 96.93 96.685 96.82 912612 96.82 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251215 0 3.64 3.721 3.58 3.67 1102603 3.67 up up correct
MRVL.US Marvell Technology Inc 20251215 0 84.87 85.85 83.67 84.26 11953280 84.1994 down down correct
MS.US PO 20251215 0 17.8 17.9 17.78 17.89 287605 17.6236 up up correct
MSBI.US Midland States Bancorp Inc 20251215 0 21.16 21.39 21.07 21.37 257025 21.0751 up up correct
MSEX.US Middlesex Water Company 20251215 0 52.9 53.77 51.55 53.07 214443 52.7251 up up correct
MSFT.US Microsoft Corporation 20251215 0 480.1 480.7205 472.52 474.82 23727689 473.7387 down down correct
MSGM.US Motorsport Games Inc 20251215 0 2.72 2.83 2.68 2.71 159100 2.71 down down correct
MSTR.US MicroStrategy Incorporated 20251215 0 176 176.5 160.54 162.08 25393400 162.08 down up incorrect
MTC.US Mmtec Inc 20251215 0 3.2 3.28 3.1 3.15 90100 3.15 down down correct
MTCH.US Match Group Inc 20251215 0 33.32 33.425 32.51 32.62 3297100 32.4291 down down correct
MTEX.US Mannatech Incorporated 20251215 0 8.49 8.806 8.32 8.35 4054 8.35 down down correct
MTLS.US Materialise NV 20251215 0 5.69 5.7 5.56 5.61 135209 5.61 down down correct
MTRX.US Matrix Service Company 20251215 0 12.29 12.475 12.16 12.38 230976 12.38 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251215 0 179.63 181.06 174.47 175.29 1357455 175.29 down down correct
MU.US Micron Technology Inc 20251215 0 247.11 250.11 236 237.5 27483600 237.4041 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251215 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251215 0 27.86 28.21 27.66 27.96 54594 27.7907 up up correct
MVIS.US MicroVision Inc 20251215 0 0.96 0.97 0.87 0.87 6997400 0.87 down down correct
MVST.US Microvast Holdings Inc 20251215 0 3 3.06 2.84 2.85 5641624 2.85 down down correct
MVSTW.US Microvast Holdings Inc 20251215 0 0.1388 0.1405 0.1245 0.1355 70079 0.1355 down down correct
MXCT.US MaxCyte Inc. 20251215 0 1.53 1.56 1.48 1.49 1483743 1.49 down down correct
MYFW.US First Western Financial Inc 20251215 0 25.68 25.91 25.52 25.54 29293 25.54 down down correct
MYGN.US Myriad Genetics Inc 20251215 0 7.29 7.32 6.905 6.99 1145521 6.99 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251215 0 1.07 1.07 1.02 1.02 204371 1.02 down down correct
MYPS.US Playstudios Inc 20251215 0 0.68 0.705 0.655 0.6659 206399 0.6659 down down correct
MYPSW.US MYPSW 20251215 0 0.01 0.01 0.01 0.01 100 0.01
MYRG.US MYR Group Inc 20251215 0 221.83 223.26 217.71 220.51 268000 220.51 down down correct
MYSZ.US My Size Inc 20251215 0 0.905 0.906 0.87 0.881 63100 0.881 down down correct
NAII.US Natural Alternatives International Inc 20251215 0 3.18 3.3349 3.1425 3.2 22191 3.2 up up correct
NAOV.US NanoVibronix Inc 20251215 0 4.2 4.2 3.705 3.87 24018 3.87 down down correct
NATH.US Nathan's Famous Inc 20251215 0 95.33 95.74 93.8201 95.12 37696 94.6479 down up incorrect
NATR.US Nature's Sunshine Products Inc 20251215 0 23.03 24.12 22.93 23.23 228500 23.23 up up correct
NAUT.US Nautilus Biotechnology Inc 20251215 0 1.87 2.04 1.86 1.9 549007 1.9 up up correct
NAVI.US Navient Corporation 20251215 0 12.81 12.905 12.71 12.8 987763 12.5607 down down correct
NBIX.US Neurocrine Biosciences Inc 20251215 0 152.78 155.55 151.12 154.06 768198 154.06 up up correct
NBN.US Northeast Bank 20251215 0 100.44 100.45 98.145 100.16 104019 100.1517 down down correct
NBST.US Newbury Street Acquisition Corporation 20251215 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251215 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251215 0 44.43 44.63 43.8934 44.46 323993 44.0749 up up correct
NBTX.US Nanobiotix S.A 20251215 0 22.8 22.94 22.14 22.345 13408 22.345 down down correct
NCMI.US National CineMedia Inc 20251215 0 4.11 4.19 3.98 4 485853 4 down down correct
NCNA.US NuCana plc 20251215 0 3.75 3.816 3.62 3.62 35300 3.62 down down correct
NCNO.US nCino Inc 20251215 0 25.46 25.52 24.32 24.52 1760900 24.52 down down correct
NCSM.US NCS Multistage Holdings Inc 20251215 0 42.75 43.23 42.01 43.23 16009 43.23 up up correct
NCTY.US The9 Limited 20251215 0 7.33 7.47 7.16 7.38 9600 7.38 up down incorrect
NDAQ.US Nasdaq Inc 20251215 0 93.58 93.62 92.18 92.93 2543205 92.93 down up incorrect
NDLS.US Noodles & Company 20251215 0 0.75 0.7946 0.66 0.6792 73257 5.4336 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20251215 0 5.3 5.33 5.12 5.31 22000 5.31 up up correct
NDSN.US Nordson Corporation 20251215 0 237.2 239.555 234.6 237.79 796878 236.9651 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251215 0 23.64 23.6681 23.36 23.52 42229 23.3134 down up incorrect
NEGG.US Newegg Commerce Inc 20251215 0 62.08 64 56.66 57.16 129000 57.16 down up incorrect
NEO.US NeoGenomics Inc 20251215 0 11.92 12.19 11.77 11.92 1822600 11.92
NEOG.US Neogen Corporation 20251215 0 6.86 6.915 6.705 6.85 5118262 6.85 down down correct
NEON.US Neonode Inc 20251215 0 2.18 2.24 2.04 2.05 242800 2.05 down down correct
NEPH.US Nephros Inc 20251215 0 4.91 5.02 4.82 4.86 29836 4.86 down down correct
NERV.US Minerva Neurosciences Inc 20251215 0 3.76 4.15 3.698 4.04 45000 4.04 up up correct
NESR.US National Energy Services Reunited Corp 20251215 0 14.97 14.98 14.66 14.83 622600 14.83 down down correct
NEWT.US Newtek Business Services Corp 20251215 0 12.06 12.065 11.69 11.82 314859 11.6364 down down correct
NEXI.US NexImmune Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251215 0 5.48 5.5 5.085 5.13 9146177 5.13 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251215 0 12.3 12.42 12.05 12.15 214231 12.0338 down down correct
NFE.US New Fortress Energy Inc 20251215 0 1.29 1.295 1.18 1.19 8939538 1.19 down down correct
NFLX.US Netflix Inc 20251215 0 96.015 96.37 93.53 93.77 40016461 93.77 down down correct
NHTC.US Natural Health Trends Corp 20251215 0 3.26 3.32 2.94 3.22 93900 3.1339 down up incorrect
NICE.US NICE Ltd 20251215 0 109.82 110.43 105.855 105.92 514841 105.92 down up incorrect
NICHX.US NICHX 20251215 0 26.83 26.83 26.83 26.83 0 26.2265
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251215 0 3.302 3.375 3.14 3.15 7585 3.15 down down correct
NIU.US Niu Technologies 20251215 0 3.24 3.25 2.985 3.05 856835 3.05 down down correct
NKSH.US National Bankshares Inc 20251215 0 33.62 34.24 33.28 33.42 16084 33.42 down down correct
NKTR.US Nektar Therapeutics 20251215 0 54.01 54.2 52.01 53.3 576287 53.3 down down correct
NKTX.US Nkarta Inc 20251215 0 1.89 1.8999 1.83 1.84 496691 1.84 down down correct
NMFC.US New Mountain Finance Corporation 20251215 0 9.74 9.74 9.47 9.59 811556 9.2697 down down correct
NMIH.US NMI Holdings Inc 20251215 0 39.74 40.255 39.47 40.13 356519 40.13 up up correct
NMRD.US Nemaura Medical Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 303 0.0001
NMRK.US Newmark Group Inc 20251215 0 17.27 17.52 16.99 17.06 1058394 17.06 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251215 0 0.67 0.689 0.66 0.661 226246 0.661 down down correct
NNAVW.US NextNav Inc. Warrant 20251215 0 7.18 7.18 6.9 6.9 52399 6.9 down down correct
NNBR.US NN Inc 20251215 0 1.27 1.27 1.17 1.26 425960 1.26 down down correct
NNDM.US Nano Dimension Ltd 20251215 0 1.77 1.87 1.76 1.8 5346800 1.8 up up correct
NNOX.US Nano 20251215 0 3.26 3.26 3.11 3.24 1160302 3.24 down down correct
NODK.US NI Holdings Inc 20251215 0 13.96 14.43 13.96 14.38 12250 14.38 up up correct
NOTV.US Inotiv Inc 20251215 0 0.752 0.7572 0.6837 0.7033 666687 0.7033 down down correct
NOVT.US Novanta Inc 20251215 0 119.67 119.87 117.5 119.41 373796 119.41 down down correct
NPCE.US NeuroPace Inc 20251215 0 16.39 16.39 15.83 15.92 149266 15.92 down down correct
NRC.US National Research Corporation 20251215 0 17.73 18.014 17.2501 18 69368 17.8469 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251215 0 14.53 14.575 13.62 13.65 1031418 13.65 down down correct
NRIM.US Northrim BanCorp Inc 20251215 0 27.79 28.21 27.49 27.7 260529 27.3571 down down correct
NRIX.US Nurix Therapeutics Inc 20251215 0 19.11 19.59 18.54 19.01 2247000 19.01 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251215 0 2.1 2.11 1.98 1.98 556664 1.98 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251215 0 0.0749 0.0749 0.0526 0.0526 15193 0.0526 down down correct
NSIT.US Insight Enterprises Inc 20251215 0 80.6 81.43 78.02 79.44 420049 79.44 down down correct
NSPR.US InspireMD Inc 20251215 0 1.98 1.98 1.86 1.97 54000 1.97 down down correct
NSSC.US Napco Security Technologies Inc 20251215 0 42.16 42.355 41.11 41.5 344492 41.5 down down correct
NSYS.US Nortech Systems Incorporated 20251215 0 7.15 7.19 7 7 9400 7 down down correct
NTAP.US NetApp Inc 20251215 0 116.7 116.77 113.7 114.11 1355857 113.5559 down down correct
NTCT.US NetScout Systems Inc 20251215 0 27.59 27.84 27.45 27.7 492231 27.7 up up correct
NTES.US NetEase Inc 20251215 0 139.6 139.88 138.02 138.2 396300 138.2 down down correct
NTGR.US NETGEAR Inc 20251215 0 24.73 24.89 23.28 23.52 562893 23.52 down down correct
NTIC.US Northern Technologies International Corporation 20251215 0 7.46 7.66 7.4 7.56 54596 7.5517 up up correct
NTLA.US Intellia Therapeutics Inc 20251215 0 9.08 9.225 8.9 9.14 3952149 9.14 up up correct
NTNX.US Nutanix Inc 20251215 0 47.9 49.68 47.72 47.76 6663671 47.76 down down correct
NTRA.US Natera Inc 20251215 0 229.29 232.76 227 228.4 1141698 228.4 down down correct
NTRB.US Nutriband Inc. Common Stock 20251215 0 4.99 5.21 4.84 4.84 30217 4.84 down down correct
NTRBW.US Nutriband Inc. Warrant 20251215 0 1.48 1.48 1.48 1.48 0 1.48
NTRS.US Northern Trust Corporation 20251215 0 139.61 140.75 138.31 139.62 1322900 138.8416 up down incorrect
NTRSO.US Northern Trust Corporation 20251215 0 19.41 19.44 19.251 19.29 66400 19.29 down up incorrect
NTWK.US NetSol Technologies Inc 20251215 0 2.98 3.19 2.93 3.13 108114 3.13 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251215 0 105.11 106.145 103.68 104.97 558810 104.97 down down correct
NUWE.US Nuwellis Inc 20251215 0 2.3 2.33 2.15 2.16 47900 2.16 down down correct
NVAX.US Novavax Inc 20251215 0 6.57 6.61 6.49 6.58 3157800 6.58 up up correct
NVCR.US NovoCure Limited 20251215 0 13.42 13.49 12.955 12.97 3699079 12.97 down down correct
NVDA.US NVIDIA Corporation 20251215 0 177.936 178.415 175.03 176.29 164775594 176.29 down down correct
NVEC.US NVE Corporation 20251215 0 71.04 72.87 70.26 71.28 59400 70.2238 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251215 0 322.55 329.07 319.61 324.2 395180 324.2 up up correct
NVNO.US enVVeno Medical Corp 20251215 0 0.33 0.33 0.301 0.314 11571 10.99 down down correct
NVOS.US Novo Integrated Sciences Inc 20251215 0 0.0021 0.0025 0.0021 0.0021 16462 0.0021
NVTS.US Navitas Semiconductor Corporation Common Stock 20251215 0 8.75 8.75 7.94 7.96 18871200 7.96 down down correct
NVVE.US Nuvve Holding Corp 20251215 0 4.8 4.96 3.8701 4.23 699562 4.23 down down correct
NVVEW.US Nuvve Holding Corp 20251215 0 0.0166 0.0186 0.012 0.0175 142627 0.0175 up up correct
NWBI.US Northwest Bancshares Inc 20251215 0 12.8 12.86 12.735 12.78 872510 12.5898 down down correct
NWE.US NorthWestern Corporation 20251215 0 67.42 67.54 65.71 66.61 730000 66.61 down down correct
NWFL.US Norwood Financial Corp 20251215 0 30.3 30.4 29.36 29.95 34353 29.6103 down down correct
NWL.US Newell Brands Inc 20251215 0 3.83 3.9 3.67 3.77 6094600 3.7129 down down correct
NWPX.US Northwest Pipe Company 20251215 0 63.5 63.83 62.1775 63.03 74256 63.03 down down correct
NWS.US News Corporation 20251215 0 30.03 30.03 29.25 29.27 1777000 29.27 down up incorrect
NWSA.US News Corporation 20251215 0 26.29 26.33 25.995 26.05 3627451 26.05 down up incorrect
NXPI.US NXP Semiconductors N.V 20251215 0 230.78 233.79 228.29 231.83 3077000 231.83 up up correct
NXST.US Nexstar Media Group Inc 20251215 0 204.54 206.02 203.3 204.06 252181 202.4468 down down correct
NXTC.US NextCure Inc 20251215 0 11.25 12 11.25 11.47 21400 11.47 up up correct
NXTP.US Nextplay Technologies Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251215 0 4.79 4.9 4.74 4.89 12727 4.89 up up correct
OBLG.US Oblong Inc 20251215 0 2.31 2.31 2.02 2.075 58091 2.075 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251215 0 29.01 29.57 28.99 29.24 54300 29.0805 up up correct
OCC.US Optical Cable Corporation 20251215 0 9.2 9.2 8.21 8.4 50700 8.4 down down correct
OCCI.US OFS Credit Company Inc 20251215 0 4.56 4.6 4.5 4.56 316300 4.3353
OCCIO.US OFS Credit Company Inc 20251215 0 25.02 25.02 25.02 25.02 300 24.7651
OCFC.US OceanFirst Financial Corp 20251215 0 20.33 20.53 20.14 20.22 404334 20.0043 down down correct
OCG.US Oriental Culture Holding LTD 20251215 0 0.32 0.325 0.171 0.173 921547 37.0028 down down correct
OCGN.US Ocugen Inc 20251215 0 1.42 1.483 1.37 1.38 5104500 1.38 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251215 0 13.16 13.16 12.74 12.88 1434660 12.88 down down correct
OCUL.US Ocular Therapeutix Inc 20251215 0 14.63 14.8532 14.13 14.17 3350313 14.17 down down correct
ODFL.US Old Dominion Freight Line Inc 20251215 0 160.14 160.9 154.88 157.46 2593400 157.2404 down down correct
ODP.US The ODP Corporation 20251215 0 28 28 28 28 0 28
OESX.US Orion Energy Systems Inc 20251215 0 17.22 17.38 15.15 15.3 162629 15.3 down down correct
OFIX.US Orthofix Medical Inc 20251215 0 15.61 15.845 15.26 15.71 245528 15.71 up up correct
OFLX.US Omega Flex Inc 20251215 0 32.51 33.96 30.88 31.22 44300 30.8661 down down correct
OFS.US OFS Capital Corporation 20251215 0 5.18 5.2349 5.02 5.17 108605 4.9966 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251215 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251215 0 1.98 1.99 1.765 1.8 2236700 1.8 down down correct
OKTA.US Okta Inc 20251215 0 90 90.989 87.89 88.2 3033699 88.2 down up incorrect
OLB.US The OLB Group Inc 20251215 0 0.995 1 0.971 0.971 22300 0.971 down up incorrect
OLED.US Universal Display Corporation 20251215 0 119.49 120.22 118.12 119.21 601682 118.7545 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251215 0 114.08 114.91 111.87 112.99 1615766 112.99 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251215 0 33.4 36.13 32.53 35.83 3406900 35.83 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251215 0 1.27 1.31 1.25 1.3 1031073 1.3 up up correct
OM.US Outset Medical Inc 20251215 0 4.22 4.25 3.94 3.97 567400 3.97 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251215 0 110.02 113.05 107.4 107.4 48530 107.4 down down correct
OMCL.US Omnicell Inc 20251215 0 43.93 44 42.6 43.27 551089 43.27 down down correct
OMER.US Omeros Corporation 20251215 0 10.2 10.2399 9.19 9.2 1958552 9.2 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251215 0 2.37 2.5 2.165 2.17 1575264 2.17 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251215 0 0.13 0.13 0.13 0.13 220 0.13
ON.US ON Semiconductor Corporation 20251215 0 55.18 55.36 54.35 55.09 8070937 55.09 down down correct
ONB.US Old National Bancorp 20251215 0 23.07 23.26 22.95 22.99 2964300 22.8484 down down correct
ONCY.US Oncolytics Biotech Inc 20251215 0 1.02 1.02 0.9201 0.923 781253 0.923 down down correct
ONDS.US Ondas Holdings Inc 20251215 0 8.68 8.74 7.56 7.69 100385800 7.69 down down correct
ONEW.US OneWater Marine Inc 20251215 0 11.7 11.7 10.9 10.98 96805 10.98 down down correct
OPBK.US OP Bancorp 20251215 0 14.86 14.905 14.75 14.88 46405 14.7566 up up correct
OPCH.US Option Care Health Inc 20251215 0 33.38 33.67 33.24 33.54 2044761 33.54 up up correct
OPEN.US Opendoor Technologies Inc 20251215 0 6.665 6.665 6.25 6.47 76091300 6.47 down up incorrect
OPGN.US OpGen Inc 20251215 0 9.97 10.16 7.3 10.16 6985 10.16 up down incorrect
OPHC.US OptimumBank Holdings Inc 20251215 0 4.33 4.34 4.19 4.19 58500 4.19 down up incorrect
OPK.US OPKO Health Inc 20251215 0 1.38 1.39 1.34 1.35 5302507 1.35 down up incorrect
OPRA.US Opera Limited 20251215 0 14.22 14.275 13.8 13.97 558946 13.5888 down down correct
OPRT.US Oportun Financial Corporation 20251215 0 5.64 5.64 5.42 5.46 222318 5.46 down down correct
OPRX.US OptimizeRx Corporation 20251215 0 13.66 13.87 13.14 13.18 227000 13.18 down down correct
ORGN.US Origin Materials Inc 20251215 0 0.4192 0.4196 0.3674 0.389 3731091 0.389 down down correct
ORGNW.US Origin Materials Inc Warrant 20251215 0 0.0111 0.0134 0.01 0.01 67616 0.01 down down correct
ORGO.US Organogenesis Holdings Inc 20251215 0 4.86 5 4.75 4.83 1699604 4.83 down up incorrect
ORGS.US Orgenesis Inc 20251215 0 0.75 0.75 0.16 0.16 1346 0.16 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20251215 0 9.49 9.5008 9.185 9.23 1859905 9.23 down up incorrect
ORLY.US O'Reilly Automotive Inc 20251215 0 94.18 95.71 93.26 95.14 6611800 95.14 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251215 0 3.14 3.1747 3.03 3.08 227750 2.8713 down up incorrect
ORRF.US Orrstown Financial Services Inc 20251215 0 38 38.315 37.85 38.05 412984 37.7595 up up correct
OSBC.US Old Second Bancorp Inc 20251215 0 20.55 20.71 20.5 20.64 251085 20.5677 up up correct
OSIS.US OSI Systems Inc 20251215 0 262.3 262.93 258.255 262.38 144480 262.38 up up correct
OSPN.US OneSpan Inc 20251215 0 12.94 12.97 12.27 12.51 848748 12.51 down down correct
OSS.US One Stop Systems Inc 20251215 0 7.63 7.6999 6.81 6.85 820729 6.85 down down correct
OSUR.US OraSure Technologies Inc 20251215 0 2.53 2.54 2.47 2.5 462049 2.5 down down correct
OSW.US OneSpaWorld Holdings Limited 20251215 0 20.69 21.33 20.57 21.14 553195 21.14 up up correct
OTEX.US Open Text Corporation 20251215 0 33.32 33.61 33 33.37 1212300 33.0144 up up correct
OTLK.US Outlook Therapeutics Inc 20251215 0 2 2.26 1.98 2.17 4019712 2.17 up up correct
OTLY.US Oatly Group AB 20251215 0 11.62 11.9482 11.09 11.09 63887 11.09 down down correct
OTTR.US Otter Tail Corporation 20251215 0 84.12 84.82 82.955 84.37 419488 83.8094 up down incorrect
OVBC.US Ohio Valley Banc Corp 20251215 0 41.5 41.54 41.19 41.54 14197 41.3094 up down incorrect
OVID.US Ovid Therapeutics Inc 20251215 0 1.63 1.64 1.55 1.56 1007180 1.56 down down correct
OVLY.US Oak Valley Bancorp 20251215 0 30.25 30.85 30.15 30.6 13552 30.2408 up up correct
OWSCX.US OWSCX 20251215 0 19.58 19.58 19.58 19.58 0 19.1307
OXBR.US Oxbridge Re Holdings Limited 20251215 0 1.4 1.4 1.29 1.3 8196 1.3 down down correct
OXLC.US Oxford Lane Capital Corp 20251215 0 13.91 13.96 13.52 13.64 1466000 12.4102 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251215 0 23.79 23.998 23.79 23.998 4100 23.998 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20251215 0 24.63 24.691 24.559 24.68 9500 24.2917 up down incorrect
OXSQ.US Oxford Square Capital Corp 20251215 0 1.86 1.88 1.83 1.85 1321086 1.7503 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251215 0 24.032 24.032 24.032 24.032 0 23.6915
OZK.US Bank OZK 20251215 0 49.18 49.28 48.04 48.13 1053141 47.6686 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251215 0 16.47 16.49 16.26 16.39 42600 16.1072 down down correct
PAA.US Plains All American Pipeline L.P 20251215 0 17.79 17.98 17.76 17.87 4114361 17.4911 up up correct
PAAS.US Pan American Silver Corp 20251215 0 51.39 51.4 48.55 49.34 6748300 49.2107 down down correct
PACB.US Pacific Biosciences of California Inc 20251215 0 2.15 2.17 2.06 2.12 3737106 2.12 down down correct
PAGP.US Plains GP Holdings L.P 20251215 0 18.88 19.14 18.8645 19.04 2160679 18.6582 up up correct
PAHC.US Phibro Animal Health Corporation 20251215 0 40.54 41.37 40.16 40.67 175791 40.5766 up up correct
PALI.US Palisade Bio Inc 20251215 0 1.96 1.98 1.78 1.81 3949500 1.81 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251215 0 7.19 7.4 7.18 7.39 322570 7.3501 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251215 0 191.34 191.34 185.7093 185.88 6660313 185.88 down down correct
PASG.US Passage Bio Inc 20251215 0 9.95 10.48 9.66 10.05 82500 10.05 up up correct
PATK.US Patrick Industries Inc 20251215 0 114.73 114.98 111.94 114.18 259400 113.7879 down down correct
PAVM.US PAVmed Inc 20251215 0 0.333 0.3331 0.31 0.3125 7044 9.375 down down correct
PAX.US Patria Investments Limited 20251215 0 16.22 16.24 15.73 15.75 635600 15.5813 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251215 0 5.95 6.02 5.82 5.82 2898897 5.82 down down correct
PAYS.US PaySign Inc 20251215 0 5.53 5.53 5.34 5.36 319742 5.36 down down correct
PAYX.US Paychex Inc 20251215 0 115.83 116.52 114.92 115.38 4444729 114.1926 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251215 0 22.627 22.92 22.32 22.6 29441 22.6 down down correct
PBFS.US Pioneer Bancorp Inc 20251215 0 14.74 14.9422 14.44 14.44 15659 14.44 down down correct
PBHC.US Pathfinder Bancorp Inc 20251215 0 13.61 14.76 13.61 14.76 1232 14.6571 up up correct
PBLA.US Panbela Therapeutics Inc 20251215 0 0.02 0.02 0.02 0.02 1605 0.02
PBYI.US Puma Biotechnology Inc 20251215 0 5.87 5.915 5.73 5.82 541176 5.82 down down correct
PCAR.US PACCAR Inc 20251215 0 112.59 113.38 110.94 112.96 4655200 111.252 up up correct
PCB.US PCB Bancorp 20251215 0 23.15 23.9 23.11 23.84 27000 23.6109 up up correct
PCH.US PotlatchDeltic Corporation 20251215 0 40.07 40.55 39.805 40.49 642898 40.49 up up correct
PCRX.US Pacira BioSciences Inc 20251215 0 26.29 27.0708 26.1 26.68 1191747 26.68 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251215 0 6.475 6.75 2.75 3.55 553348 3.55 down down correct
PCT.US PureCycle Technologies Inc 20251215 0 8.965 9.1399 8 8.01 6209967 8.01 down down correct
PCTTU.US PureCycle Technologies Inc 20251215 0 10 10 10 10 0 10
PCTTW.US PureCycle Technologies Inc 20251215 0 1.02 1.02 0.6889 0.6889 12376 0.6889 down down correct
PCTY.US Paylocity Holding Corporation 20251215 0 150.85 150.89 147.115 148.5 638690 148.5 down down correct
PCVX.US Vaxcyte Inc 20251215 0 44.59 44.78 43.34 44.34 1713126 44.34 down down correct
PCYO.US Pure Cycle Corporation 20251215 0 12.155 12.155 11.8 11.86 38802 11.86 down down correct
PDD.US Pinduoduo Inc 20251215 0 112.31 112.49 110.3 110.4 7123000 110.4 down down correct
PDEX.US Pro 20251215 0 43.945 44.34 41.89 43.8 32062 43.8 down down correct
PDFS.US PDF Solutions Inc 20251215 0 30.65 30.65 29.915 29.93 235380 29.93 down up incorrect
PDLB.US PDL Community Bancorp 20251215 0 16.99 18.01 16.88 17.45 539088 17.45 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251215 0 1 1.0052 0.913 0.9186 497089 0.9186 down up incorrect
PDSKX.US PDSKX 20251215 0 27.34 27.34 27.34 27.34 0 27.0873
PDSRX.US PDSRX 20251215 0 27.12 27.12 27.12 27.12 0 26.8693
PDSYX.US PDSYX 20251215 0 27.72 27.72 27.72 27.72 0 27.4674
PEB.US PH 20251215 0 17.62 18.19 17.6 18.1 15109 17.7422 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251215 0 37.28 38.46 37.28 37.72 13845 37.3411 up down incorrect
PEBO.US Peoples Bancorp Inc 20251215 0 31.6 31.75 31.45 31.54 235706 31.1424 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251215 0 34.98 35.63 34.98 35.57 1429432 35.3595 up up correct
PEGA.US Pegasystems Inc 20251215 0 59.96 60.11 58.28 58.38 887883 58.3507 down down correct
PENN.US Penn National Gaming Inc 20251215 0 14.34 14.34 13.32 13.81 5905820 13.81 down down correct
PEP.US PepsiCo Inc 20251215 0 150.94 151.7 150.28 151.22 8409600 149.8809 up down incorrect
PERI.US Perion Network Ltd 20251215 0 9.93 9.93 9.62 9.8 279400 9.8 down down correct
PESI.US Perma 20251215 0 14.09 14.09 13.52 13.78 92054 13.78 down down correct
PETS.US PetMed Express Inc 20251215 0 2.95 3.01 2.78 2.87 1099803 2.87 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251215 0 1.19 1.2 1.16 1.19 7561 1.19
PETZ.US TDH Holdings Inc 20251215 0 1.04 1.04 1.005 1.0209 8851 1.0209 down down correct
PFALX.US PFALX 20251215 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251215 0 100.24 101.43 99.91 100.75 118500 99.9114 up up correct
PFFLX.US PFFLX 20251215 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251215 0 90.75 92.1 89.8 90.63 1706038 90.63 down down correct
PFIS.US Peoples Financial Services Corp 20251215 0 52.89 54 52.845 53.22 57584 52.6284 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251215 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251215 0 9.3 9.4 9.14 9.29 956500 9.0828 down down correct
PFX.US Phenixfin Corporation 20251215 0 43.9999 44.33 43.7751 44.33 1547 44.33 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251215 0 23.5 23.5 23.5 23.5 0 23.1765
PGC.US Peapack 20251215 0 29.95 29.95 29.48 29.61 88126 29.5669 down up incorrect
PGEN.US Precigen Inc 20251215 0 3.69 3.91 3.65 3.81 4224100 3.81 up up correct
PGNY.US Progyny Inc 20251215 0 26.75 26.839 26.12 26.34 1485700 26.34 down down correct
PHAR.US Pharming Group NV 20251215 0 17.01 17.8 16.28 16.28 44776 16.28 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251215 0 14.62 14.8499 14.24 14.69 803510 14.69 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251215 0 1.14 1.14 1.075 1.09 120567 1.09 down up incorrect
PHUN.US Phunware Inc 20251215 0 2.03 2.03 1.86 1.86 259600 1.86 down up incorrect
PHVS.US Pharvaris N.V 20251215 0 24.24 24.465 23.61 23.9 243878 23.9 down down correct
PI.US Impinj Inc 20251215 0 146.28 153.95 145 153.29 946100 153.29 up up correct
PIIVX.US PIIVX 20251215 0 43.9 43.9 43.9 43.9 0 43.9
PKBK.US Parke Bancorp Inc 20251215 0 25.35 25.55 25.15 25.4 53993 25.2174 up up correct
PKOH.US Park 20251215 0 22.975 23.2539 22.21 22.9 44587 22.7856 down down correct
PLAB.US Photronics Inc 20251215 0 36.76 37.89 36.02 36.75 2280247 36.75 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251215 0 19.86 20.01 19.38 19.53 1111995 19.53 down down correct
PLBC.US Plumas Bancorp 20251215 0 46 46.25 45.5 46.01 21400 45.7197 up up correct
PLBY.US PLBY Group Inc 20251215 0 1.94 1.94 1.78 1.78 1062284 1.78 down down correct
PLCE.US The Children's Place Inc 20251215 0 7.58 7.85 6.85 7.24 966522 7.24 down down correct
PLMR.US Palomar Holdings Inc 20251215 0 127 128.586 123.876 125.52 251900 125.52 down down correct
PLPC.US Preformed Line Products Company 20251215 0 231.87 233.83 227.96 228.48 83460 228.2536 down down correct
PLRX.US Pliant Therapeutics Inc 20251215 0 1.23 1.29 1.1901 1.24 1310129 1.24 up up correct
PLSE.US Pulse Biosciences Inc 20251215 0 14.26 14.5 13.955 14.13 194692 14.13 down down correct
PLTK.US Playtika Holding Corp 20251215 0 4.23 4.25 4.08 4.11 905100 4.009 down down correct
PLUG.US Plug Power Inc 20251215 0 2.34 2.41 2.205 2.22 94449242 2.22 down down correct
PLUS.US ePlus inc 20251215 0 92.11 92.9 91.2448 92.06 257011 91.7679 down down correct
PLXS.US Plexus Corp 20251215 0 159.92 162.63 158.8 159.72 218854 159.72 down down correct
PMAAX.US PMAAX 20251215 0 10.1 10.1 10.1 10.1 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251215 0 0.9996 1.05 0.9321 0.9419 317476 0.9419 down down correct
PMFLX.US PMFLX 20251215 0 10.1 10.1 10.1 10.1 0 9.988
PMT.US PC 20251215 0 18.57 18.6 18.4501 18.6 21201 18.1972 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251215 0 17.7 17.7 16.2149 16.43 38732 16.43 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251215 0 1.23 1.23 1.165 1.2 360277 1.2 down down correct
PNBK.US Patriot National Bancorp Inc 20251215 0 1.74 1.76 1.61 1.66 290700 1.66 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251215 0 100.23 101.46 99.65 100.42 1160308 99.9214 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251215 0 25.0001 25.02 25 25 3939 25 down down correct
PNNT.US PennantPark Investment Corporation 20251215 0 5.86 6.14 5.83 6.04 1365300 5.8694 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251215 0 173.51 175.525 165.52 167.08 47695 167.08 down down correct
PNTG.US The Pennant Group Inc 20251215 0 29.82 30.015 29.441 29.73 213136 29.73 down down correct
POAI.US Predictive Oncology Inc 20251215 0 5.99 5.99 5.24 5.43 20005 5.43 down down correct
PODD.US Insulet Corporation 20251215 0 296.1 297.2 291.18 291.51 731473 291.51 down down correct
POLA.US Polar Power Inc 20251215 0 2.18 2.18 2.07 2.07 20453 2.07 down down correct
POOL.US Pool Corporation 20251215 0 242.37 244 236.77 238.34 661078 238.34 down down correct
POW.US Powered Brands 20251215 0 20.26 20.26 19.64 20.137 17600 20.0985 down down correct
POWI.US Power Integrations Inc 20251215 0 36.92 37.21 35.74 36.34 707200 36.1788 down down correct
POWL.US Powell Industries Inc 20251215 0 340.28 340.91 326.94 327.94 218568 327.7823 down down correct
POWW.US AMMO Inc 20251215 0 1.99 2.01 1.94 1.99 248963 1.99
POWWP.US AMMO Inc 20251215 0 24.14 24.14 24.14 24.14 700 23.6052
PPBT.US Purple Biotech Ltd 20251215 0 0.749 0.777 0.73 0.751 26930 7.51 up up correct
PPC.US Pilgrim's Pride Corporation 20251215 0 39.99 40.48 39.55 39.64 1182361 39.64 down down correct
PPIH.US Perma 20251215 0 32.95 33.65 31.46 32.38 93318 32.38 down down correct
PPSI.US Pioneer Power Solutions Inc 20251215 0 4.1 4.1 3.8206 3.87 50788 3.87 down down correct
PPTA.US Midas Gold Corp. 20251215 0 29.65 29.73 26.72 26.84 2538200 26.84 down down correct
PRAA.US PRA Group Inc 20251215 0 17.44 17.745 16.48 16.63 405741 16.63 down down correct
PRAX.US Praxis Precision Medicines Inc 20251215 0 272.46 282.99 270.55 276.4 988600 276.4 up down incorrect
PRCH.US Porch Group Inc 20251215 0 9.98 10.1 9.3 9.31 1188862 9.31 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251215 0 36.23 36.9 35.37 36.1 1245200 36.1 down up incorrect
PRDO.US Perdoceo Education Corporation 20251215 0 29.09 29.84 28.86 29.07 1061900 28.9393 down up incorrect
PRFX.US PainReform Ltd 20251215 0 0.9694 0.99 0.8825 0.8875 10452 4.4375 down down correct
PRGS.US Progress Software Corporation 20251215 0 44.89 45.105 43.62 43.94 419257 43.94 down down correct
PRIM.US Primoris Services Corporation 20251215 0 128.38 131.62 126.5 130.55 1059496 130.466 up down incorrect
PRIVX.US Sharespost 100 Fund 20251215 0 43.09 43.09 43.09 43.09 0 43.09
PRLD.US Prelude Therapeutics Incorporated 20251215 0 1.715 1.9799 1.71 1.94 1107556 1.94 up down incorrect
PRLVX.US PRLVX 20251215 0 42.25 42.25 42.25 42.25 0 42.25
PROF.US Profound Medical Corp 20251215 0 7.33 7.9099 7.28 7.69 148379 7.69 up down incorrect
PROV.US Provident Financial Holdings Inc 20251215 0 15.99 16.12 15.88 16.12 2102 15.9815 up down incorrect
PRPH.US ProPhase Labs Inc 20251215 0 0.1148 0.1199 0.1061 0.1131 170472 1.131 down down correct
PRPL.US Purple Innovation Inc 20251215 0 0.8078 0.8297 0.7769 0.7903 158959 0.7903 down down correct
PRPO.US Precipio Inc 20251215 0 24.0001 24.6842 24.0001 24.06 2611 24.06 up up correct
PRQR.US ProQR Therapeutics N.V 20251215 0 2.35 2.475 2.3 2.45 615039 2.45 up up correct
PRTA.US Prothena Corporation plc 20251215 0 10.37 10.5 9.94 9.97 852645 9.97 down down correct
PRTC.US PureTech Health plc 20251215 0 16.91 16.91 16.91 16.91 0 16.91
PRTH.US Priority Technology Holdings Inc 20251215 0 5.82 5.82 5.54 5.54 309335 5.54 down down correct
PRTS.US CarParts.com Inc 20251215 0 0.4165 0.4192 0.385 0.3878 1053581 0.3878 down down correct
PRVA.US Privia Health Group Inc 20251215 0 25 25.02 24.19 24.34 867059 24.34 down down correct
PSA.US PQ 20251215 0 15.92 15.92 15.74 15.75 24668 15.75 down down correct
PSEC.US Prospect Capital Corporation 20251215 0 2.62 2.64 2.57 2.57 5584216 2.4453 down down correct
PSHG.US Performance Shipping Inc 20251215 0 2.3 2.34 2.24 2.28 67200 2.28 down down correct
PSMT.US PriceSmart Inc 20251215 0 128.83 129.98 127.09 129.86 153954 129.2761 up up correct
PSNL.US Personalis Inc 20251215 0 8.78 8.925 8.415 8.48 1250664 8.48 down down correct
PSTV.US Plus Therapeutics Inc 20251215 0 0.69 0.7 0.61 0.62 5734000 0.62 down down correct
PT.US Pintec Technology Holdings Limited 20251215 0 1.03 1.06 1.03 1.04 22600 1.04 up up correct
PTC.US PTC Inc 20251215 0 177.34 177.34 173.86 175.07 1558568 175.07 down down correct
PTCT.US PTC Therapeutics Inc 20251215 0 76 77.38 75.135 76.25 1525192 76.25 up up correct
PTEN.US Patterson 20251215 0 6.22 6.24 6.11 6.22 9085800 6.1469
PTGX.US Protagonist Therapeutics Inc 20251215 0 95.41 96.54 94.17 94.79 959980 94.79 down down correct
PTIX.US Protagenic Therapeutics Inc 20251215 0 1.62 1.6299 1.53 1.57 43346 1.57 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251215 0 4.75 4.765 4.58 4.65 2100297 4.65 down down correct
PTON.US Peloton Interactive Inc 20251215 0 6.54 6.59 6.15 6.25 9517833 6.25 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20251215 0 0.013 0.013 0.013 0.013 418900 0.013
PUBM.US PubMatic Inc 20251215 0 9.02 9.08 8.655 8.67 637691 8.67 down down correct
PUCK.US Goal Acquisitions Corp 20251215 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251215 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251215 0 4.73 4.94 4.35 4.35 18172 4.35 down up incorrect
PWP.US Perella Weinberg Partners 20251215 0 17.84 18.115 17.41 17.72 1184545 17.6623 down down correct
PXLW.US Pixelworks Inc 20251215 0 6.09 6.09 5.75 6.02 116500 6.02 down down correct
PXS.US Pyxis Tankers Inc 20251215 0 2.95 3.01 2.95 2.9999 19212 2.9999 up up correct
PYPD.US PolyPid Ltd 20251215 0 3.97 4.015 3.96 4 46800 4 up up correct
PYPL.US PayPal Holdings Inc 20251215 0 61.96 62.82 60.625 60.74 18187551 60.5567 down down correct
PYXS.US Pyxis Oncology Inc. 20251215 0 4.3 4.49 4.18 4.2 207169 4.2 down down correct
PZZA.US Papa John's International Inc 20251215 0 42.23 42.23 41.11 41.56 808591 41.0087 down down correct
QCOM.US QUALCOMM Incorporated 20251215 0 179.72 180.31 176.39 179.26 6954700 178.1164 down down correct
QCRH.US QCR Holdings Inc 20251215 0 87.02 87.49 85.94 86.6 93666 86.5392 down down correct
QDEL.US Quidel Corporation 20251215 0 28.99 29.42 28.215 29.06 1077916 29.06 up up correct
QFIN.US 360 DigiTech Inc 20251215 0 19.81 19.9 19.185 19.21 1850056 19.21 down down correct
QH.US Quhuo Limited 20251215 0 1.55 1.55 1.23 1.33 884700 1.33 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251215 0 3.535 3.54 3.47 3.5 14775700 3.5 down down correct
QLGN.US Qualigen Therapeutics Inc 20251215 0 2.52 2.59 2.37 2.37 150383 2.37 down down correct
QLYS.US Qualys Inc 20251215 0 152.53 152.53 144.75 144.9 533676 144.9 down down correct
QMCO.US Quantum Corporation 20251215 0 9.05 9.11 7.72 7.73 576700 7.73 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251215 0 10.25 10.345 9.68 10.27 50100 10.27 up up correct
QNST.US QuinStreet Inc 20251215 0 14.51 14.78 14.44 14.48 595526 14.48 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251215 0 27.74 27.81 27.5 27.59 83000 27.59 down down correct
QRHC.US Quest Resource Holding Corporation 20251215 0 2.15 2.15 2.02 2.06 79262 2.06 down down correct
QRVO.US Qorvo Inc 20251215 0 88.42 89.15 87.355 87.7 850967 87.7 down down correct
QSI.US Quantum 20251215 0 1.31 1.32 1.22 1.23 4129100 1.23 down down correct
QSIAW.US Quantum 20251215 0 0.23 0.2345 0.21 0.2207 17050 0.2207 down down correct
QTRX.US Quanterix Corporation 20251215 0 7.63 7.87 7.29 7.41 568710 7.41 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251215 0 12.03 12.065 10.86 10.91 18681980 10.91 down down correct
QUIK.US QuickLogic Corporation 20251215 0 6.3 6.4053 6.0315 6.08 118146 6.08 down down correct
QURE.US uniQure N.V 20251215 0 19.59 20.61 19.29 20.43 3363757 20.43 up up correct
RAIL.US FreightCar America Inc 20251215 0 9.9 10.03 9.685 9.69 183083 9.69 down down correct
RAIN.US Rain Therapeutics Inc 20251215 0 6.62 6.94 6.02 6.04 41300 6.04 down down correct
RAND.US Rand Capital Corporation 20251215 0 16.25 17.49 16.24 17 50456 16.15 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251215 0 1.4 1.48 1.36 1.45 2998300 1.45 up up correct
RAPT.US RAPT Therapeutics Inc 20251215 0 36.83 37.385 32.98 33.215 384700 33.215 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251215 0 36.68 36.8113 35.82 36.23 1715239 36.23 down down correct
RAVE.US RAVE Restaurant Group Inc 20251215 0 2.81 2.885 2.77 2.85 25759 2.85 up up correct
RBB.US RBB Bancorp 20251215 0 22.27 22.39 21.77 22.28 48971 22.1064 up up correct
RBBN.US Ribbon Communications Inc 20251215 0 3 3.02 2.89 2.9 583800 2.9 down down correct
RBCAA.US Republic Bancorp Inc 20251215 0 71.665 75.16 71.665 74.29 34513 73.8424 up up correct
RBCN.US Rubicon Technology Inc 20251215 0 2.82 2.97 2.82 2.85 2200 2.85 up up correct
RBKB.US Rhinebeck Bancorp Inc 20251215 0 11.8102 12.3 11.8102 12.3 8034 12.3 up up correct
RCAT.US Red Cat Holdings Inc 20251215 0 8.16 8.47 7.39 7.48 6574200 7.48 down down correct
RCEL.US AVITA Medical Inc 20251215 0 3.5 3.51 3.38 3.4 167300 3.4 down down correct
RCILX.US RCILX 20251215 0 9.25 9.25 9.25 9.25 0 9.25
RCKT.US Rocket Pharmaceuticals Inc 20251215 0 3.42 3.5 3.36 3.41 2578645 3.41 down up incorrect
RCKY.US Rocky Brands Inc 20251215 0 31.31 31.45 30.915 31.21 24277 31.103 down up incorrect
RCMT.US RCM Technologies Inc 20251215 0 20.98 21.575 20.635 21.24 52607 21.24 up up correct
RCON.US Recon Technology Ltd 20251215 0 1.37 1.4028 1.36 1.36 5339 1.36 down down correct
RDCM.US RADCOM Ltd 20251215 0 13.57 13.57 13.31 13.41 50700 13.41 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251215 0 1.22 1.22 1.14 1.19 185461 1.19 down up incorrect
RDI.US Reading International Inc 20251215 0 1.18 1.18 1.13 1.13 56008 1.13 down up incorrect
RDIB.US Reading International Inc 20251215 0 11.3 11.3 11.05 11.05 3057 11.05 down up incorrect
RDNT.US RadNet Inc 20251215 0 73.94 74.02 69.24 72.58 1269507 72.58 down down correct
RDVT.US Red Violet Inc 20251215 0 54.11 55.25 53.54 53.69 64645 53.69 down down correct
RDWR.US Radware Ltd 20251215 0 23.905 24.26 23.6 23.76 362769 23.76 down down correct
REAL.US The RealReal Inc 20251215 0 14.77 15 14.02 14.04 2759026 14.04 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251215 0 4.23 4.27 3.915 3.99 3821695 3.99 down down correct
REE.US REE Automotive Ltd. 20251215 0 0.761 0.7975 0.7 0.71 140659 0.71 down down correct
REED.US Reed's Inc 20251215 0 3.5 3.65 3.37 3.4 58700 3.4 down down correct
REFR.US Research Frontiers Incorporated 20251215 0 1.52 1.5882 1.5 1.56 60885 1.56 up up correct
REG.US Regency Centers Corporation 20251215 0 67.66 68.3 66.99 68.25 1315280 68.25 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251215 0 748.85 756.67 746.38 752.62 932800 751.7158 up up correct
REKR.US Rekor Systems Inc 20251215 0 1.75 1.76 1.57 1.67 4268900 1.67 down down correct
RELI.US Reliance Global Group Inc 20251215 0 0.67 0.6856 0.62 0.6254 362705 0.6254 down down correct
RELIW.US Reliance Global Group Inc 20251215 0 0.0231 0.0277 0.0231 0.0277 501 0.0277 up up correct
RELL.US Richardson Electronics Ltd 20251215 0 11 11.11 10.87 10.96 51556 10.8993 down down correct
RELY.US Remitly Global Inc. Common Stock 20251215 0 14.65 14.7 14.385 14.5 2547266 14.5 down down correct
REPL.US Replimune Group Inc 20251215 0 10.04 10.145 9.84 9.95 1182058 9.95 down down correct
RETO.US ReTo Eco 20251215 0 2.4 2.69 2.258 2.32 104612 2.32 down down correct
REYN.US Reynolds Consumer Products Inc 20251215 0 24.52 24.59 24.14 24.31 636200 24.07 down up incorrect
RFIL.US RF Industries Ltd 20251215 0 6.2 6.34 5.89 5.91 65609 5.91 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251215 0 16.81 17.91 16.3 17.26 128400 17.26 up down incorrect
RGCO.US RGC Resources Inc 20251215 0 22.48 23.18 22.44 23.05 15865 22.8233 up down incorrect
RGEN.US Repligen Corporation 20251215 0 159.86 160.91 157.01 160.58 581253 160.58 up up correct
RGLD.US Royal Gold Inc 20251215 0 220.58 222 214.72 216 1283759 215.5384 down down correct
RGNX.US REGENXBIO Inc 20251215 0 14.37 14.9335 13.74 13.83 1384957 13.83 down down correct
RGP.US Resources Connection Inc 20251215 0 5.18 5.24 5.13 5.16 210800 5.0671 down up incorrect
RIBT.US RiceBran Technologies 20251215 0 0.0001 0.0001 0.0001 0.0001 1075 0.0001
RICK.US RCI Hospitality Holdings Inc 20251215 0 27.06 27.06 25.24 25.36 118300 25.36 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251215 0 41.41 42.72 40.8607 42.48 569681 42.48 up down incorrect
RILY.US B. Riley Financial Inc 20251215 0 3.96 3.9793 3.64 3.72 3957730 3.72 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251215 0 24.2259 24.3695 24.2259 24.25 2627 23.9148 up up correct
RILYN.US B. Riley Financial Inc 20251215 0 19.5 19.82 19.25 19.55 13000 19.2119 up up correct
RILYP.US B. Riley Financial Inc 20251215 0 3.64 3.678 3.25 3.29 21800 3.29 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251215 0 12.068 12.15 11.22 11.73 33400 11.4695 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251215 0 9.46 9.7 9.13 9.46 43401 9.2542
RIOT.US Riot Blockchain Inc 20251215 0 15.29 15.29 13.57 13.71 19176500 13.71 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251215 0 18.61 19.58 18.37 18.7 64341000 18.7 up up correct
RKDA.US Arcadia Biosciences Inc 20251215 0 3.638 3.74 3.63 3.67 7500 3.67 up up correct
RKLB.US Rocket Lab USA Inc. 20251215 0 63.052 64.56 55.08 55.41 32932200 55.41 down down correct
RLAY.US Relay Therapeutics Inc 20251215 0 8.08 8.53 8.005 8.48 2451158 8.48 up up correct
RLMD.US Relmada Therapeutics Inc 20251215 0 4.12 4.45 4.01 4.36 635459 4.36 up up correct
RLYB.US Rallybio Corporation Common Stock 20251215 0 0.73 0.7799 0.7254 0.7693 21644 6.1544 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251215 0 14.2 14.34 14.05 14.26 24900 14.1079 up up correct
RMBS.US Rambus Inc 20251215 0 95.37 97.71 93.74 95.45 1281727 95.45 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251215 0 1.59 1.625 1.56 1.56 17603 1.56 down down correct
RMNI.US Rimini Street Inc 20251215 0 4.11 4.17 4.03 4.09 230395 4.09 down down correct
RMR.US The RMR Group Inc 20251215 0 15.87 15.89 15.64 15.67 193900 15.2307 down down correct
RMTI.US Rockwell Medical Inc 20251215 0 0.928 0.94 0.8627 0.8627 375330 0.8627 down down correct
RNA.US Avidity Biosciences Inc 20251215 0 71.7 71.9 71.7 71.86 2025340 71.86 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251215 0 9.561 9.58 8.69 9.07 8919 9.07 down down correct
RNST.US Renasant Corporation 20251215 0 37.36 37.57 37.025 37.21 493777 36.9807 down up incorrect
RNW.US Renew Energy Global PLC 20251215 0 5.55 5.68 5.26 5.5 9363922 5.5 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251215 0 0.0083 0.0083 0.0061 0.0064 154549 0.0064 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20251215 0 1 1 0.929 0.94 173900 0.94 down down correct
ROAD.US Construction Partners Inc 20251215 0 110.26 112.615 109.35 109.99 765582 109.99 down down correct
ROCK.US Gibraltar Industries Inc 20251215 0 51.64 52.29 49.9 50.81 290185 50.81 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251215 0 22.2 22.56 21.602 21.9 13198100 21.9 down down correct
ROKU.US Roku Inc 20251215 0 107.44 110.11 107 109.025 3877123 109.025 up up correct
ROOT.US Root Inc 20251215 0 82.12 82.4 80.24 81.14 156100 81.14 down down correct
ROST.US Ross Stores Inc 20251215 0 183.16 184.75 181.77 184.28 3118300 184.28 up up correct
RPAY.US Repay Holdings Corporation 20251215 0 3.48 3.48 3.36 3.4 1826377 3.4 down down correct
RPD.US Rapid7 Inc 20251215 0 16.23 16.4 15.61 15.7 1378616 15.7 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251215 0 3.64 3.675 3.27 3.47 235721 3.47 down down correct
RPRX.US Royalty Pharma plc 20251215 0 38.39 38.58 38.0018 38.53 6695418 38.3293 up up correct
RPTX.US Repare Therapeutics Inc 20251215 0 2.14 2.22 2.13 2.2 834859 2.2 up up correct
RRBI.US Red River Bancshares Inc 20251215 0 74.54 75.5975 73.785 74.22 69624 74.22 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251215 0 4.47 4.58 4.13 4.14 391911 4.14 down down correct
RRR.US Red Rock Resorts Inc 20251215 0 61.05 62.15 60.645 62.1 625800 61.1602 up up correct
RSSS.US Research Solutions Inc 20251215 0 3.01 3.1 2.86 2.87 140505 2.87 down down correct
RSVR.US Reservoir Media Inc 20251215 0 7.62 7.67 7.48 7.48 53004 7.48 down down correct
RSVRW.US Reservoir Media Management Inc 20251215 0 0.2909 0.2909 0.2909 0.2909 413 0.2909
RUN.US Sunrun Inc 20251215 0 18.12 18.12 17.33 17.35 4235340 17.35 down down correct
RUSHA.US Rush Enterprises Inc 20251215 0 56.91 56.969 56.315 56.83 864352 56.6808 down down correct
RUSHB.US Rush Enterprises Inc 20251215 0 59.58 59.955 59.095 59.21 45172 59.0382 down down correct
RVMD.US Revolution Medicines Inc 20251215 0 78.43 79.95 78.17 79 3187400 79 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251215 0 0.6711 0.672 0.6225 0.6315 3875179 0.6315 down down correct
RVSB.US Riverview Bancorp Inc 20251215 0 5.39 5.57 5.34 5.53 81601 5.5081 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251215 0 9.32 9.4425 8.95 9.06 649734 9.06 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251215 0 4.345 4.36 4.1435 4.2 17415061 4.2 down down correct
RXST.US RxSight Inc. Common Stock 20251215 0 12.66 12.86 12.29 12.52 541808 12.52 down down correct
RXT.US Rackspace Technology Inc 20251215 0 1.12 1.14 1.05 1.06 1428263 1.06 down down correct
RYAAY.US Ryanair Holdings plc 20251215 0 71.46 71.82 70.95 71.21 677777 70.741 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251215 0 112.42 116.34 111.39 112.52 1430385 112.52 up up correct
RZB.US Reinsurance Group of America Incorporated 20251215 0 24.91 24.95 24.7893 24.84 9912 24.4874 down down correct
RZLT.US Rezolute Inc 20251215 0 1.79 1.79 1.52 1.63 13738840 1.63 down up incorrect
SABR.US Sabre Corporation 20251215 0 1.51 1.535 1.47 1.51 7586278 1.51
SABS.US SAB Biotherapeutics Inc 20251215 0 3.81 4.04 3.755 4 583668 4 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20251215 0 0.0228 0.0248 0.021 0.0248 98841 0.0248 up down incorrect
SAFT.US Safety Insurance Group Inc 20251215 0 79.01 79.53 77.64 78.17 88902 77.2436 down down correct
SAIA.US Saia Inc 20251215 0 344.53 345.845 334.27 339.57 430612 339.57 down down correct
SALM.US Salem Media Group Inc 20251215 0 0.4951 0.524 0.4951 0.523 6630 0.523 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251215 0 15.23 15.435 15.17 15.28 41189 15.28 up down incorrect
SANA.US Sana Biotechnology Inc 20251215 0 5.16 5.36 5.01 5.08 8153008 5.08 down up incorrect
SANM.US Sanmina Corporation 20251215 0 162.27 164.24 156.43 158.17 659132 158.17 down up incorrect
SANW.US S&W Seed Company 20251215 0 0.1133 0.1133 0.0611 0.0611 1587 0.0611 down down correct
SATS.US EchoStar Corporation 20251215 0 109.64 111 103.32 103.93 4950900 103.93 down down correct
SAVA.US Cassava Sciences Inc 20251215 0 2.98 2.99 2.79 2.8 817700 2.8 down down correct
SBAC.US SBA Communications Corporation 20251215 0 192.71 193.44 190.27 193.13 911913 193.13 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251215 0 32.65 32.91 32.365 32.69 762394 32.69 up up correct
SBET.US Sharplink Gaming Ltd 20251215 0 10.47 10.55 9.47 9.51 10523100 9.51 down down correct
SBFG.US SB Financial Group Inc 20251215 0 23.12 23.9 22.6841 23.74 20769 23.5655 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251215 0 16.09 16.645 16.07 16.15 399156 16.15 up up correct
SBLK.US Star Bulk Carriers Corp 20251215 0 18.25 18.25 18.018 18.23 1090676 18.23 down down correct
SBNY.US Signature Bank 20251215 0 0.1805 1.2 0.1805 1.1 5520 1.1 up up correct
SBRA.US Sabra Health Care REIT Inc 20251215 0 19.23 19.325 19.04 19.195 3013868 18.9106 down down correct
SBSI.US Southside Bancshares Inc 20251215 0 32.2 32.36 32 32.18 100900 31.8279 down down correct
SBUX.US Starbucks Corporation 20251215 0 86 87.56 84.66 85.4 11718590 84.8528 down up incorrect
SCHL.US Scholastic Corporation 20251215 0 29.01 29.62 28.7318 29.38 316017 29.2147 up down incorrect
SCKT.US Socket Mobile Inc 20251215 0 1.18 1.2 1.16 1.17 15700 1.17 down down correct
SCOR.US comScore Inc 20251215 0 6.58 7.1599 6.5471 7.1 12989 7.1 up down incorrect
SCPS.US Scopus BioPharma Inc 20251215 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20251215 0 42.05 42.37 40.58 40.66 246696 40.66 down down correct
SCVL.US Shoe Carnival Inc 20251215 0 18.64 19.28 18.161 18.99 537898 18.8411 up up correct
SCYX.US SCYNEXIS Inc 20251215 0 0.63 0.6521 0.63 0.6376 369296 0.6376 up up correct
SDGR.US Schrödinger Inc 20251215 0 18.94 19.04 17.86 18.21 1208632 18.21 down down correct
SEAC.US SeaChange International Inc 20251215 0 4 4 3.5 3.5 1100 3.5 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20251215 0 7.46 7.46 6.26 6.54 216400 6.54 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251215 0 0.039 0.039 0.039 0.039 300 0.039
SEDG.US SolarEdge Technologies Inc 20251215 0 29.98 30.1 28.3116 28.54 2793237 28.54 down down correct
SEED.US Origin Agritech Limited 20251215 0 1.38 1.42 1.28 1.29 73200 1.29 down down correct
SEER.US Seer Inc 20251215 0 1.84 1.95 1.81 1.82 237688 1.82 down down correct
SEIC.US SEI Investments Company 20251215 0 82.63 84.07 81.39 81.99 678446 81.4875 down down correct
SELF.US Global Self Storage Inc 20251215 0 4.92 5.03 4.92 4.97 81473 4.97 up down incorrect
SENEA.US Seneca Foods Corporation 20251215 0 111.82 113.365 110.91 111.59 67045 111.59 down up incorrect
SENEB.US Seneca Foods Corporation 20251215 0 111.87 111.87 111.87 111.87 0 111.87
SERA.US Sera Prognostics Inc. Class A Common Stock 20251215 0 3.65 3.7199 3.2 3.38 180347 3.38 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20251215 0 44.5 44.7 44.2014 44.55 4962 44.3381 up up correct
SFBS.US ServisFirst Bancshares Inc 20251215 0 75.2 76.97 73.73 73.76 327032 73.3696 down down correct
SFIX.US Stitch Fix Inc 20251215 0 5.5 5.58 5.4 5.41 3028034 5.41 down down correct
SFM.US Sprouts Farmers Market Inc 20251215 0 79.98 81.14 79.62 80.39 1828975 80.39 up up correct
SFNC.US Simmons First National Corporation 20251215 0 19.58 19.67 19.29 19.37 1464092 19.37 down down correct
SFST.US Southern First Bancshares Inc 20251215 0 55.25 56.075 54.91 55.495 165951 55.495 up up correct
SGA.US Saga Communications Inc 20251215 0 11.75 11.76 11.271 11.44 25688 11.2155 down down correct
SGBX.US SG Blocks Inc 20251215 0 3.51 3.5489 2.97 3.08 1135763 3.08 down down correct
SGC.US Superior Group of Companies Inc 20251215 0 10.05 10.32 10.05 10.15 52841 10.0136 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251215 0 8.36 8.65 8.1094 8.31 471042 8.31 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251215 0 11.155 11.28 9.93 10.33 3538000 10.33 down down correct
SGMO.US Sangamo Therapeutics Inc 20251215 0 0.4498 0.4595 0.44 0.44 4897977 0.44 down down correct
SGRP.US SPAR Group Inc 20251215 0 0.8501 0.8501 0.836 0.8377 85634 0.8377 down down correct
SGRY.US Surgery Partners Inc 20251215 0 15.63 15.66 15.235 15.44 2601385 15.44 down down correct
SHBI.US Shore Bancshares Inc 20251215 0 18.87 18.9399 18.61 18.62 251073 18.4999 down down correct
SHC.US Sotera Health Company 20251215 0 16.95 17 16.67 16.8 1643500 16.8 down down correct
SHEN.US Shenandoah Telecommunications Company 20251215 0 11.73 11.95 11.54 11.91 471714 11.91 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251215 0 9.84 9.9396 9.64 9.66 158986 9.5271 down down correct
SHLS.US Shoals Technologies Group Inc 20251215 0 9.025 9.025 8.62 8.67 3933500 8.67 down down correct
SHO.US PI 20251215 0 19.25 19.4 19.25 19.25 6539 18.8944
SHOO.US Steven Madden Ltd 20251215 0 43.82 44.37 43.05 44.15 1081073 44.15 up up correct
SIBN.US SI 20251215 0 18.69 18.69 18.34 18.41 246219 18.41 down down correct
SIEB.US Siebert Financial Corp 20251215 0 3.85 3.9 3.6981 3.87 44239 3.87 up up correct
SIFY.US Sify Technologies Limited 20251215 0 11.29 11.62 11.25 11.3 42600 11.3 up down incorrect
SIGA.US SIGA Technologies Inc 20251215 0 6.47 6.54 6.28 6.32 348537 6.32 down up incorrect
SIGI.US Selective Insurance Group Inc 20251215 0 82.76 83.805 80.235 83.74 487519 83.3297 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251215 0 16.74 16.827 16.69 16.69 4000 16.4119 down down correct
SILC.US Silicom Ltd 20251215 0 14.93 14.93 14.3 14.52 11684 14.52 down down correct
SIMO.US Silicon Motion Technology Corporation 20251215 0 88.59 89.26 86.86 87.07 207530 86.7385 down down correct
SINT.US Sintx Technologies Inc 20251215 0 3.6 3.75 3.49 3.49 55000 3.49 down down correct
SIRI.US Sirius XM Holdings Inc 20251215 0 21.85 21.95 21.44 21.54 3085600 21.2675 down down correct
SISI.US Shineco Inc 20251215 0 0.224 0.224 0.224 0.224 300 0.224
SITM.US SiTime Corporation 20251215 0 373 377.64 360.49 363.25 326800 363.25 down down correct
SJ.US Scienjoy Holding Corporation 20251215 0 0.58 0.58 0.52 0.5744 30174 0.5744 down down correct
SKIN.US The Beauty Health Company 20251215 0 1.42 1.43 1.33 1.38 605548 1.38 down down correct
SKYT.US SkyWater Technology Inc 20251215 0 17.765 18.025 16.35 16.39 1694183 16.39 down down correct
SKYW.US SkyWest Inc 20251215 0 106.23 107.82 103.32 103.44 515293 103.44 down down correct
SLAB.US Silicon Laboratories Inc 20251215 0 136.8 138.06 132.415 134.54 391354 134.54 down down correct
SLDB.US Solid Biosciences Inc 20251215 0 5.98 6 5.662 5.71 645196 5.71 down down correct
SLGL.US Sol 20251215 0 41.465 42.77 40.75 42.77 14600 42.77 up up correct
SLGN.US Silgan Holdings Inc 20251215 0 40.07 40.49 39.401 40.4 957299 40.4 up up correct
SLM.US SLM Corporation 20251215 0 27.09 27.17 26.47 26.49 3728200 26.3147 down down correct
SLMBP.US SLM Corporation 20251215 0 75.5099 75.5099 74.85 74.85 1421 73.4295 down down correct
SLN.US Silence Therapeutics plc 20251215 0 6.3 6.66 6.15 6.6 365948 6.6 up up correct
SLNG.US Stabilis Solutions Inc 20251215 0 5.13 5.17 5 5.03 4400 5.03 down down correct
SLNH.US Soluna Holdings Inc 20251215 0 1.92 1.93 1.41 1.43 16985971 1.43 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251215 0 8.963 9.79 8.36 8.9 147300 8.9 down down correct
SLNO.US Soleno Therapeutics Inc 20251215 0 51.67 52.845 49.5603 49.95 1501939 49.95 down down correct
SLP.US Simulations Plus Inc 20251215 0 19.48 19.69 19.15 19.43 250000 19.43 down down correct
SLRC.US SLR Investment Corp 20251215 0 15.68 15.71 15.4 15.58 284125 15.58 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251215 0 0.78 0.9 0.77 0.78 669501 0.78
SLS.US SELLAS Life Sciences Group Inc 20251215 0 2.06 2.08 1.915 2.04 5125097 2.04 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251215 0 25.084 25.084 25.084 25.084 100 25.0511
SMBC.US Southern Missouri Bancorp Inc 20251215 0 60.88 61.96 60.725 61.74 63553 61.5016 up down incorrect
SMBK.US SmartFinancial Inc 20251215 0 39.61 39.99 39.36 39.63 119312 39.5537 up up correct
SMCI.US Super Micro Computer Inc 20251215 0 32.8 32.86 31.24 31.37 18470600 31.37 down down correct
SMID.US Smith 20251215 0 34.05 34.809 33.33 34.02 14450 34.02 down up incorrect
SMIT.US Schmitt Industries Inc 20251215 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251215 0 18 18.1 15.9 16.03 752259 16.03 down up incorrect
SMMT.US Summit Therapeutics Inc 20251215 0 17.7 17.76 17.235 17.38 2387400 17.38 down down correct
SMPL.US The Simply Good Foods Company 20251215 0 18.93 19.35 18.82 19.3 1318800 19.3 up up correct
SMSI.US Smith Micro Software Inc 20251215 0 0.62 0.637 0.61 0.615 53893 0.615 down down correct
SMTC.US Semtech Corporation 20251215 0 74.44 75.5 72.277 72.54 1463990 72.54 down down correct
SMTI.US Sanara MedTech Inc 20251215 0 26.1 26.39 24.63 24.7 36900 24.7 down down correct
SNAX.US Stryve Foods Inc 20251215 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20251215 0 8.51 8.6 7.87 8.18 837488 8.18 down down correct
SNCR.US Synchronoss Technologies Inc 20251215 0 8.53 8.56 8.25 8.38 356200 8.38 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251215 0 15 15.1 14.71 14.86 769814 14.86 down down correct
SND.US Smart Sand Inc 20251215 0 4.05 4.11 3.91 4.01 444648 4.01 down down correct
SNDL.US Sundial Growers Inc 20251215 0 2.25 2.25 1.91 1.92 11013800 1.92 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251215 0 20.47 21.055 20.34 20.88 1485692 20.88 up up correct
SNES.US SenesTech Inc 20251215 0 2.57 2.605 2.4 2.46 72075 2.46 down down correct
SNEX.US StoneX Group Inc 20251215 0 98.4 99.029 96.16 96.24 357347 96.24 down down correct
SNFCA.US Security National Financial Corporation 20251215 0 8.8448 9.49 8.8448 9.435 30202 9.435 up up correct
SNGX.US Soligenix Inc 20251215 0 1.67 1.67 1.55 1.55 218500 1.55 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251215 0 3.7 3.7 3.31 3.41 38900 3.41 down up incorrect
SNPS.US Synopsys Inc 20251215 0 458 470.72 453.485 454.67 2634231 454.67 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20251215 0 33.38 33.93 31.937 31.937 16500 31.937 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20251215 0 8.09 8.2 7.82 7.89 40043 7.89 down down correct
SNT.US Senstar Technologies Ltd. 20251215 0 3.17 3.29 3.095 3.18 48268 3.18 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251215 0 2.42 2.43 2.22 2.37 10500 2.37 down down correct
SNY.US Sanofi 20251215 0 48.33 48.61 46.97 47.82 4949000 47.82 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251215 0 27.435 27.48 25.79 25.82 50190000 25.82 down down correct
SOHO.US Sotherly Hotels Inc 20251215 0 2.19 2.19 2.18 2.19 43694 2.19
SOHOB.US Sotherly Hotels Inc 20251215 0 16.79 16.88 16.76 16.86 12600 16.86 up up correct
SOHON.US Sotherly Hotels Inc 20251215 0 15.1 15.2 14.96 15.001 24600 15.001 down down correct
SOHOO.US Sotherly Hotels Inc 20251215 0 17.2 17.24 17.174 17.2 9900 17.2
SOHU.US Sohu.com Limited 20251215 0 14.96 14.96 14.575 14.73 10774 14.73 down down correct
SONM.US Sonim Technologies Inc 20251215 0 5.55 5.67 5.385 5.5 17600 5.5 down down correct
SONO.US Sonos Inc 20251215 0 18.54 18.65 18.06 18.33 1535980 18.33 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251215 0 1.32 1.32 1.12 1.14 364000 1.14 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251215 0 4.77 4.79 4.56 4.72 47180 4.72 down down correct
SOTK.US Sono 20251215 0 3.788 3.788 3.6 3.6 34092 3.6 down down correct
SPCB.US SuperCom Ltd 20251215 0 9.28 9.28 8.64 8.8 54894 8.8 down down correct
SPFI.US South Plains Financial Inc 20251215 0 41.55 41.75 40.985 41.11 65000 40.9422 down down correct
SPNS.US Sapiens International Corporation N.V 20251215 0 43.49 43.518 43.44 43.44 674827 43.44 down down correct
SPOK.US Spok Holdings Inc 20251215 0 13.375 13.375 13.13 13.2 151376 13.2 down down correct
SPRB.US Spruce Biosciences Inc 20251215 0 83.6 83.6 79.27 80.67 29235 80.67 down down correct
SPRO.US Spero Therapeutics Inc 20251215 0 2.33 2.35 2.285 2.29 208150 2.29 down down correct
SPSC.US SPS Commerce Inc 20251215 0 86.72 87.54 84.875 86.24 614163 86.24 down down correct
SPT.US Sprout Social Inc 20251215 0 11.06 11.12 10.5 10.52 1244627 10.52 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251215 0 1.55 1.5592 1.5 1.5 963355 1.5 down down correct
SPWR.US SunPower Corporation 20251215 0 1.62 1.655 1.58 1.62 834114 1.62
SQFT.US Presidio Property Trust Inc 20251215 0 4.24 4.24 3.9537 4.0101 17507 4.0101 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251215 0 15.715 15.729 15.5 15.52 2700 15.319 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251215 0 23.11 23.175 22.69 22.79 1616200 22.79 down down correct
SRAX.US SRAX Inc 20251215 0 0.012 0.02 0.012 0.02 29007 0.02 up up correct
SRCE.US 1st Source Corporation 20251215 0 66.29 67.3851 66.02 66.26 101723 65.8729 down down correct
SRNE.US Sorrento Therapeutics Inc 20251215 0 0.0039 0.0054 0.0039 0.0039 794391 0.0039
SRPT.US Sarepta Therapeutics Inc 20251215 0 21.88 22.34 20.9301 21.55 3230942 21.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251215 0 56.15 56.15 56.15 56.15 0 54.6625
SRRK.US Scholar Rock Holding Corporation 20251215 0 46.38 46.75 44.44 45.24 1752894 45.24 down down correct
SRTS.US Sensus Healthcare Inc 20251215 0 3.84 3.84 3.56 3.69 109054 3.69 down down correct
SRZN.US Surrozen Inc. Common Stock 20251215 0 24.82 24.82 20.6101 21.615 126283 21.615 down down correct
SRZNW.US Surrozen Inc. Warrant 20251215 0 0.027 0.027 0.027 0.027 2500 0.027
SSB.US South State Corporation 20251215 0 97.17 97.99 96.15 97.08 1737600 96.5334 down down correct
SSBI.US Summit State Bank 20251215 0 11.6 11.92 11.5101 11.55 8665 11.55 down down correct
SSKN.US STRATA Skin Sciences Inc 20251215 0 1.4 1.43 1.36 1.36 75300 1.36 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251215 0 87.02 87.46 86.17 86.5 1228400 86.1898 down down correct
SSP.US The E.W. Scripps Company 20251215 0 4.39 4.46 4.265 4.41 509816 4.41 up up correct
SSRM.US SSR Mining Inc 20251215 0 22.62 22.71 21.46 21.84 2147846 21.84 down down correct
SSSS.US SuRo Capital Corp 20251215 0 9.45 9.4967 9.11 9.24 165769 9.24 down down correct
SSTI.US ShotSpotter Inc 20251215 0 7.66 7.7777 7.4585 7.7 153930 7.7 up up correct
SSYS.US Stratasys Ltd 20251215 0 9.47 9.51 9.055 9.1 828646 9.1 down down correct
STAA.US STAAR Surgical Company 20251215 0 24.12 24.2 23.405 23.56 1021170 23.56 down up incorrect
STAB.US Statera Biopharma Inc 20251215 0 0.0001 0.0001 0.0001 0.0001 21562 0.0001
STBA.US S&T Bancorp Inc 20251215 0 42.45 42.95 42.405 42.76 309878 42.4093 up up correct
STEP.US StepStone Group Inc 20251215 0 64.44 64.61 63.09 63.435 706000 63.0569 down down correct
STGW.US MDC Partners Inc 20251215 0 5.66 5.67 5.52 5.56 1538586 5.56 down up incorrect
STIM.US Neuronetics Inc 20251215 0 1.54 1.79 1.43 1.76 3480156 1.76 up up correct
STKL.US SunOpta Inc 20251215 0 3.8 3.845 3.75 3.84 876405 3.84 up up correct
STKS.US The ONE Group Hospitality Inc 20251215 0 1.85 1.9 1.815 1.9 55407 1.9 up up correct
STLD.US Steel Dynamics Inc 20251215 0 171.48 171.745 166.0823 168.945 1837681 168.4511 down down correct
STNE.US StoneCo Ltd 20251215 0 15.69 15.8 15.27 15.29 6002696 15.29 down down correct
STOK.US Stoke Therapeutics Inc 20251215 0 33.13 35.43 32.47 32.98 934600 32.98 down down correct
STRA.US Strategic Education Inc 20251215 0 80.5 82.377 80.15 80.41 207262 80.41 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251215 0 98.75 98.83 97.1 97.7 821400 95.8968 down down correct
STRL.US Sterling Construction Company Inc 20251215 0 321.11 327.08 316 319.12 485253 319.12 down down correct
STRO.US Sutro Biopharma Inc 20251215 0 9.79 10.095 9.525 9.93 64031 9.93 up up correct
STRR.US Star Equity Holdings Inc 20251215 0 10.82 11.03 10.77 11 4500 11 up up correct
STRRP.US Star Equity Holdings Inc 20251215 0 9.4 9.4 9.35 9.368 1200 9.1406 down down correct
STRS.US Stratus Properties Inc 20251215 0 23.6 23.94 23.49 23.78 14298 23.78 up up correct
STRT.US Strattec Security Corporation 20251215 0 81.61 82.155 78.89 79.93 42048 79.93 down down correct
STTK.US Shattuck Labs Inc 20251215 0 3.12 3.12 2.82 3.06 389800 3.06 down down correct
STX.US Seagate Technology Holdings plc 20251215 0 291.89 293.959 284.23 285.58 3465593 284.8327 down down correct
SUNS.US SLR Senior Investment Corp 20251215 0 10.34 10.34 10.16 10.18 50800 9.868 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251215 0 47.23 47.8 46.762 47.28 687671 47.28 up up correct
SURG.US SurgePays Inc. Common Stock 20251215 0 1.48 1.71 1.48 1.65 264900 1.65 up up correct
SVA.US Sinovac Biotech Ltd 20251215 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251215 0 1.9 1.92 1.85 1.88 1388989 1.8708 down down correct
SVRA.US Savara Inc 20251215 0 6.88 6.91 6.385 6.61 9621677 6.61 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251215 0 0.05 0.05 0.05 0.05 33 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251215 0 2.14 2.2499 1.85 1.93 192110 1.93 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251215 0 0.0818 0.085 0.072 0.085 1413 0.085 up up correct
SWBI.US Smith & Wesson Brands Inc 20251215 0 10.82 10.84 10.62 10.73 713200 10.5982 down down correct
SWIM.US Latham Group Inc 20251215 0 7.1 7.2 6.67 6.68 608944 6.68 down down correct
SWKH.US SWK Holdings Corporation 20251215 0 17.16 17.35 17.14 17.26 4500 17.26 up up correct
SWKS.US Skyworks Solutions Inc 20251215 0 67.63 68.11 66.16 66.37 2429122 65.5817 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251215 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251215 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251215 0 1.55 1.78 1.45 1.45 5543 217.5 down down correct
SY.US So 20251215 0 3.07 3.07 2.9 2.91 339382 2.91 down down correct
SYBT.US Stock Yards Bancorp Inc 20251215 0 68.96 69.85 68.585 69.09 131775 69.09 up up correct
SYBX.US Synlogic Inc 20251215 0 1.07 1.1099 1.05 1.05 30408 1.05 down down correct
SYNA.US Synaptics Incorporated 20251215 0 79.01 79.01 75.39 75.71 490456 75.71 down down correct
SYPR.US Sypris Solutions Inc 20251215 0 2.23 2.255 2.1552 2.24 31971 2.24 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251215 0 0.0005 0.0007 0.0005 0.0005 35221 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251215 0 10.27 10.27 10.27 10.27 0 10.27
TACO.US Del Taco Restaurants Inc 20251215 0 10.14 10.14 10.13 10.13 163300 10.13 down down correct
TACT.US TransAct Technologies Incorporated 20251215 0 4.29 4.36 4.165 4.2 52298 4.2 down down correct
TAIT.US Taitron Components Incorporated 20251215 0 1.15 1.21 1.13 1.21 27310 1.1803 up up correct
TAKMX.US TAKMX 20251215 0 8.34 8.34 8.34 8.34 0 8.179
TALK.US Talkspace Inc 20251215 0 3.53 3.55 3.4105 3.51 1242772 3.51 down down correct
TANH.US Tantech Holdings Ltd 20251215 0 1 1 0.96 0.97 20471 0.97 down down correct
TAOP.US Taoping Inc 20251215 0 2.04 2.04 1.83 1.83 33200 1.83 down down correct
TARA.US Protara Therapeutics Inc 20251215 0 5.75 5.795 5.46 5.5 1143946 5.5 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251215 0 81.63 83.274 80.21 80.48 634600 80.48 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251215 0 12.28 12.3 11.89 11.94 178008 11.94 down down correct
TATT.US TAT Technologies Ltd 20251215 0 39.74 40.25 38.69 39.07 87000 39.07 down down correct
TAYD.US Taylor Devices Inc 20251215 0 55.82 57.98 55.5 57.45 18700 57.45 up up correct
TBBK.US The Bancorp Inc 20251215 0 69.82 70.44 67.84 68.63 566196 68.63 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251215 0 4.04 4.04 3.87 3.9 1901425 3.9 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20251215 0 0.0806 0.09 0.0806 0.0806 12245 0.0806
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251215 0 19.85 19.88 19.72 19.76 101400 19.5643 down down correct
TBLT.US ToughBuilt Industries Inc 20251215 0 0.0155 0.0155 0.0155 0.0155 222 0.0155
TBPH.US Theravance Biopharma Inc 20251215 0 18.28 18.36 17.7 17.77 441483 17.77 down up incorrect
TC.US TuanChe ADR 20251215 0 14.8 14.8 14.5 14.62 2200 14.62 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20251215 0 96.48 97.19 95.5 96.1 388335 96.1 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20251215 0 20.68 20.73 20.5 20.54 18800 20.2102 down up incorrect
TCBK.US TriCo Bancshares 20251215 0 49.72 50.19 48.97 49.98 202843 49.607 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251215 0 16.57 17.9 16.46 16.46 1306 16.46 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251215 0 40.4 40.5 39.65 40.08 52522 40.08 down down correct
TCCO.US Technical Communications Corporation 20251215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251215 0 28.11 28.49 27.81 28.43 383904 28.43 up up correct
TCOM.US Trip.com Group Limited 20251215 0 71 72.07 70.72 71.39 1504013 71.39 up up correct
TCPC.US BlackRock TCP Capital Corp 20251215 0 6.12 6.12 5.87 5.93 1621337 5.6774 down down correct
TCRX.US Tscan Therapeutics Inc 20251215 0 1.02 1.05 0.9614 0.9628 533943 0.9628 down down correct
TCX.US Tucows Inc 20251215 0 22 22.6 21.71 22.42 21271 22.42 up up correct
TDAC.US Trident Acquisitions Corp 20251215 0 10.45 10.45 10.42 10.45 2600 10.45
TDACU.US Trident Acquisitions Corp 20251215 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251215 0 19.9 20.1 19.9 20.07 81165 20.07 up up correct
TDUP.US ThredUp Inc 20251215 0 8.27 8.39 7.96 7.97 1467216 7.97 down down correct
TEAM.US Atlassian Corporation Plc 20251215 0 162.65 162.65 157.1225 159.17 2711684 159.17 down down correct
TECH.US Bio 20251215 0 59.78 60.275 57.425 58.69 1723764 58.6111 down down correct
TECTP.US Tectonic Financial Inc 20251215 0 11.15 11.15 11.05 11.06 2200 10.7611 down down correct
TELA.US TELA Bio Inc 20251215 0 1.15 1.17 1.12 1.13 83961 1.13 down up incorrect
TENB.US Tenable Holdings Inc 20251215 0 25.97 26.2 24.64 24.75 2414190 24.75 down down correct
TENX.US Tenax Therapeutics Inc 20251215 0 10.47 11 10.45 10.61 320934 10.61 up up correct
TER.US Teradyne Inc 20251215 0 199.91 200.49 193.55 194.7 3223300 194.6186 down down correct
TERN.US Terns Pharmaceuticals Inc 20251215 0 44.64 45.09 43.5522 44.01 5416394 44.01 down down correct
TFC.US PR 20251215 0 19.1 19.18 19.03 19.09 110678 18.7989 down up incorrect
TFSL.US TFS Financial Corporation 20251215 0 13.82 14 13.78 13.95 663142 13.95 up down incorrect
TGLS.US Tecnoglass Inc 20251215 0 53.21 53.54 52.7 53.27 669500 53.115 up up correct
TGTX.US TG Therapeutics Inc 20251215 0 31.38 31.85 31 31.41 1434612 31.41 up up correct
TH.US Target Hospitality Corp 20251215 0 8.61 8.635 8.435 8.58 304878 8.58 down down correct
THFF.US First Financial Corporation 20251215 0 64.64 65.08 64.3 65.01 67132 64.4075 up up correct
THRM.US Gentherm Incorporated 20251215 0 37.2 37.7 36.74 37.25 180634 37.25 up up correct
THRY.US Thryv Holdings Inc 20251215 0 5.87 5.92 5.69 5.73 1153016 5.73 down down correct
TIGO.US Millicom International Cellular S.A 20251215 0 52 54.9 51.217 53.64 2745200 52.8538 up down incorrect
TIGR.US UP Fintech Holding Limited 20251215 0 9.2 9.21 8.77 8.82 2767661 8.82 down up incorrect
TIL.US Instil Bio Inc 20251215 0 11.03 11.19 10.685 11.12 25720 11.12 up down incorrect
TILE.US Interface Inc 20251215 0 28.72 28.93 28.33 28.43 380640 28.43 down up incorrect
TIPT.US Tiptree Inc 20251215 0 18.03 18.575 17.975 18.21 414643 18.21 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251215 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20251215 0 0.62 0.6817 0.5484 0.5907 64014 0.5907 down down correct
TITN.US Titan Machinery Inc 20251215 0 16.42 16.46 16.14 16.15 137408 16.15 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20251215 0 2.03 2.1 1.968 2.01 21800 2.01 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20251215 0 4.79 4.79 4.58 4.59 77746 4.59 down up incorrect
TLF.US Tandy Leather Factory Inc 20251215 0 2.65 2.694 2.6 2.6 37298 1.5014 down up incorrect
TLIS.US Talis Biomedical Corporation 20251215 0 1.6 1.6 1.6 1.6 288 1.6
TLRY.US Tilray Inc 20251215 0 12.39 12.5899 10.77 10.93 41030461 10.93 down down correct
TLS.US Telos Corporation 20251215 0 5.8 5.8 5.3975 5.43 917653 5.43 down down correct
TLSA.US Tiziana Life Sciences PLC 20251215 0 1.79 1.81 1.3 1.59 2252800 1.59 down down correct
TMC.US TMC the metals company Inc 20251215 0 6.76 6.98 6.285 6.48 8910161 6.48 down down correct
TMCI.US Treace Medical Concepts Inc 20251215 0 2.81 2.96 2.72 2.77 773504 2.77 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251215 0 1.44 1.45 1.25 1.3 92286 1.3 down down correct
TMDX.US TransMedics Group Inc 20251215 0 127.79 129.75 122.54 123.15 814500 123.15 down down correct
TMUS.US T 20251215 0 195.99 197.96 194.3 196.16 5157600 195.2213 up up correct
TNDM.US Tandem Diabetes Care Inc 20251215 0 21.61 22.16 21.32 22.11 1803354 22.11 up up correct
TNGX.US Bctg Acquisition Corp 20251215 0 9.52 10.08 9.06 9.12 3193392 9.12 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251215 0 19.2 19.6 18.74 18.86 355900 18.86 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251215 0 0.9 0.904 0.79 0.797 16261980 0.797 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251215 0 3.81 3.86 3.64 3.77 1429758 3.77 down down correct
TOIIW.US The Oncology Institute Inc 20251215 0 0.1127 0.12 0.1127 0.12 331 0.12 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251215 0 0.78 0.79 0.76 0.76 33831 0.76 down down correct
TOPS.US Top Ships Inc 20251215 0 5.69 5.83 5.4 5.6 14000 5.6 down down correct
TOUR.US Tuniu Corporation 20251215 0 0.7103 0.7302 0.7 0.716 129985 0.716 up up correct
TOWN.US TowneBank 20251215 0 35.66 35.695 35.26 35.52 402022 35.2381 down down correct
TPST.US Tempest Therapeutics Inc 20251215 0 3.05 3.0589 2.87 2.94 125796 2.94 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251215 0 11.17 11.355 10.8501 11.03 169541 11.03 down up incorrect
TREE.US LendingTree Inc 20251215 0 54.53 55.75 50.355 50.495 252522 50.495 down up incorrect
TRIB.US Trinity Biotech plc 20251215 0 1.22 1.23 0.9 0.94 476000 0.94 down down correct
TRIL.US Trillium Therapeutics Inc 20251215 0 19.99 19.99 19.94 19.94 600 19.94 down down correct
TRIN.US Trinity Capital Inc 20251215 0 15.26 15.3 15.025 15.12 939104 14.2966 down down correct
TRIP.US TripAdvisor Inc 20251215 0 15.39 15.47 14.9 14.93 2003609 14.93 down down correct
TRMB.US Trimble Inc 20251215 0 80.73 81.31 80.01 80.17 1243087 80.17 down down correct
TRMD.US TORM plc 20251215 0 20.43 20.5125 20.335 20.47 324085 20.47 up up correct
TRMK.US Trustmark Corporation 20251215 0 40.86 41.095 40.585 40.78 359478 40.5508 down down correct
TRNS.US Transcat Inc 20251215 0 56.61 59.55 56.26 59.24 227574 59.24 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251215 0 1.71 1.725 1.58 1.6 1189700 1.6 down down correct
TROO.US TROOPS Inc 20251215 0 1.68 1.75 1.65 1.7 33500 1.7 up up correct
TROW.US T. Rowe Price Group Inc 20251215 0 103.98 105.41 103.12 103.62 2520997 103.62 down down correct
TRS.US TriMas Corporation 20251215 0 34.09 34.37 33.65 34.27 550100 34.2339 up up correct
TRST.US TrustCo Bank Corp NY 20251215 0 44.59 45.005 44.125 44.44 112457 44.0567 down down correct
TRTN.US PE 20251215 0 19.39 19.61 19.39 19.5 6646 19.5 up up correct
TRUE.US TrueCar Inc 20251215 0 2.16 2.2 2.14 2.19 807883 2.19 up up correct
TRUP.US Trupanion Inc 20251215 0 36.69 36.74 36.23 36.74 280024 36.74 up up correct
TRVG.US trivago N.V 20251215 0 2.92 2.96 2.92 2.92 19603 2.92
TRVI.US Trevi Therapeutics Inc 20251215 0 12.88 13.01 12.49 12.61 2396337 12.61 down down correct
TRVN.US Trevena Inc 20251215 0 0.012 0.012 0.012 0.012 6400 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251215 0 32.44 32.44 29.58 29.88 176775 29.88 down down correct
TSBK.US Timberland Bancorp Inc 20251215 0 37.641 37.9 37.4 37.45 22204 37.1739 down down correct
TSCO.US Tractor Supply Company 20251215 0 52.15 53 51.91 52.93 5097200 52.6943 up up correct
TSEM.US Tower Semiconductor Ltd 20251215 0 121.36 123.6 117.64 118.25 1360674 118.25 down down correct
TSHA.US Taysha Gene Therapies Inc 20251215 0 5.85 5.95 5.725 5.76 5887900 5.76 down down correct
TSLA.US Tesla Inc 20251215 0 469.44 481.77 467.66 475.31 114542200 475.31 up up correct
TTD.US The Trade Desk Inc 20251215 0 36.695 36.7 35.65 36.19 17389381 36.19 down down correct
TTEC.US TTEC Holdings Inc 20251215 0 3.86 3.88 3.7 3.77 224106 3.77 down down correct
TTEK.US Tetra Tech Inc 20251215 0 34.57 34.74 34.11 34.44 1611300 34.3846 down down correct
TTGT.US TechTarget Inc 20251215 0 5.56 5.68 5.15 5.2 335400 5.2 down down correct
TTMI.US TTM Technologies Inc 20251215 0 74.49 75.5399 72 72.05 2196714 72.05 down down correct
TTOO.US T2 Biosystems Inc 20251215 0 0.013 0.015 0.013 0.013 6600 0.013
TTSH.US Tile Shop Holdings Inc. Common Stock 20251215 0 6.56 6.585 6.53 6.56 633091 6.56
TTWO.US Take 20251215 0 244.275 246.84 242.65 244.56 1888704 244.56 up up correct
TUSK.US Mammoth Energy Services Inc 20251215 0 1.78 1.8269 1.715 1.73 1103893 1.73 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251215 0 10.99 10.99 10.99 10.99 0 10.99
TVACW.US Thayer Ventures Acquisition Corporation 20251215 0 0.94 0.94 0.94 0.94 200 0.94
TVTX.US Travere Therapeutics Inc 20251215 0 35.14 36.243 34.43 34.76 1621000 34.76 down up incorrect
TW.US Tradeweb Markets Inc 20251215 0 107.56 107.575 103.985 104.2 1909500 104.0816 down down correct
TWIN.US Twin Disc Incorporated 20251215 0 15.44 15.8 15.315 15.715 15995 15.6802 up up correct
TWST.US Twist Bioscience Corporation 20251215 0 31.78 31.78 30.47 31.07 878077 31.07 down up incorrect
TXG.US 10x Genomics Inc 20251215 0 16.02 16.03 15.18 15.76 2773100 15.76 down up incorrect
TXMD.US TherapeuticsMD Inc 20251215 0 1.84 1.85 1.67 1.7 44400 1.7 down down correct
TXN.US Texas Instruments Incorporated 20251215 0 175.35 179.36 174 177.97 9037500 176.8159 up up correct
TXRH.US Texas Roadhouse Inc 20251215 0 168.32 169.91 167.605 169.71 732021 169.71 up up correct
TYRA.US Tyra Biosciences Inc 20251215 0 22.81 23.74 21.65 22.12 291895 22.12 down down correct
TZOO.US Travelzoo 20251215 0 7.18 7.77 7.18 7.56 275128 7.56 up up correct
UAL.US United Airlines Holdings Inc 20251215 0 106.92 108.64 106.28 107.7 4200200 107.7 up up correct
UBCP.US United Bancorp Inc 20251215 0 14.03 14.175 13.82 13.82 7127 13.82 down down correct
UBFO.US United Security Bancshares 20251215 0 10.34 10.44 10.34 10.4 45106 10.2779 up up correct
UBOH.US United Bancshares Inc 20251215 0 38.8 38.8 37.1 38.31 3123 38.31 down down correct
UBSI.US United Bankshares Inc 20251215 0 39.38 39.75 39.35 39.66 798552 39.66 up up correct
UCL.US uCloudlink Group Inc 20251215 0 1.99 1.99 1.8117 1.812 3234 1.812 down down correct
UCTT.US Ultra Clean Holdings Inc 20251215 0 26.27 26.49 25.36 25.64 528120 25.64 down down correct
UDMY.US Udemy Inc. Common Stock 20251215 0 5.3 5.32 5.16 5.27 1659301 5.27 down down correct
UEIC.US Universal Electronics Inc 20251215 0 3.29 3.3205 3.12 3.12 136817 3.12 down down correct
UFCS.US United Fire Group Inc 20251215 0 36.97 37.3 36.68 36.91 119035 36.7159 down up incorrect
UFPI.US UFP Industries Inc 20251215 0 92.56 92.75 90.93 92.42 512900 92.0967 down up incorrect
UFPT.US UFP Technologies Inc 20251215 0 219.85 222.035 215.755 217.82 100977 217.82 down up incorrect
UG.US United 20251215 0 6.03 6.055 5.9801 6.01 4579 5.7999 down up incorrect
UGRO.US urban 20251215 0 0.3 0.328 0.254 0.306 171016 7.65 up up correct
UHAL.US AMERCO 20251215 0 53.42 53.42 52.02 52.86 134500 52.86 down down correct
UK.US Ucommune International Ltd 20251215 0 0.8458 0.9101 0.8458 0.9 8145 0.9 up up correct
ULBI.US Ultralife Corporation 20251215 0 5.75 5.83 5.5426 5.75 37710 5.75
ULCC.US Frontier Group Holdings Inc 20251215 0 5.79 5.88 5.55 5.76 3246467 5.76 down up incorrect
ULH.US Universal Logistics Holdings Inc 20251215 0 17.44 17.44 16.44 16.71 79761 16.71 down up incorrect
ULTA.US Ulta Beauty Inc 20251215 0 603 603 589.42 591.2 907700 591.2 down up incorrect
UMBF.US UMB Financial Corporation 20251215 0 119.1 119.52 117.38 119.11 661024 119.11 up down incorrect
UNB.US Union Bankshares Inc 20251215 0 23.73 23.85 23.13 23.13 13100 22.7967 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251215 0 6.31 6.31 5.86 5.88 380300 5.88 down down correct
UNIT.US Uniti Group Inc 20251215 0 7.47 7.59 7.315 7.5 4085300 7.5 up up correct
UNTY.US Unity Bancorp Inc 20251215 0 55.69 57.2423 55.66 56.28 45173 56.1073 up up correct
UONE.US Urban One Inc 20251215 0 1.2 1.22 1.15 1.15 4310 11.5 down down correct
UONEK.US Urban One Inc 20251215 0 0.83 0.8699 0.8251 0.8553 1279 8.553 up up correct
UPC.US Universe Pharmaceuticals INC 20251215 0 3.96 4.05 3.6 3.63 13720 3.63 down down correct
UPLD.US Upland Software Inc 20251215 0 1.61 1.685 1.51 1.53 276437 1.53 down down correct
UPST.US Upstart Holdings Inc 20251215 0 48.85 49.8 45.14 46.05 5632200 46.05 down down correct
UPWK.US Upwork Inc 20251215 0 22.02 22.02 21.0422 21.38 1892273 21.38 down down correct
URBN.US Urban Outfitters Inc 20251215 0 82.13 83.94 81.34 82.7 1797200 82.7 up up correct
URGN.US UroGen Pharma Ltd 20251215 0 21.9 22.92 21.4 22.85 1486329 22.85 up up correct
UROY.US Uranium Royalty Corp 20251215 0 3.68 3.885 3.59 3.59 1506629 3.59 down down correct
USAU.US U.S. Gold Corp 20251215 0 17.8 17.96 16.7 16.91 276600 16.91 down up incorrect
USCB.US US Century Bank 20251215 0 19.44 19.65 18.96 19.3 67579 19.1778 down up incorrect
USEG.US U.S. Energy Corp 20251215 0 0.9751 0.9877 0.9402 0.9456 260581 0.9456 down down correct
USIO.US Usio Inc 20251215 0 1.45 1.49 1.41 1.42 52907 1.42 down down correct
USLM.US United States Lime & Minerals Inc 20251215 0 130.92 132.19 123.1 125.1 127400 125.0302 down down correct
USQIX.US USQ Core Real Estate Fund 20251215 0 21.68 21.68 21.68 21.68 0 21.1205
UTHR.US United Therapeutics Corporation 20251215 0 491.77 501.05 483.52 500.3 535436 500.3 up up correct
UTMD.US Utah Medical Products Inc 20251215 0 58.27 58.295 57.28 57.49 13437 57.18 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251215 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251215 0 2 2 2 2 0 2
UVSP.US Univest Financial Corporation 20251215 0 35.19 35.38 34.77 34.9 207007 34.6799 down down correct
UXIN.US Uxin Limited 20251215 0 2.66 2.83 2.58 2.62 170691 2.62 down down correct
VABK.US Virginia National Bankshares Corporation 20251215 0 41 43.47 41 42.62 8617 42.2419 up up correct
VALN.US Valneva SE 20251215 0 8.811 8.811 8.56 8.6 14920 8.6 down down correct
VALU.US Value Line Inc 20251215 0 39 39 37.55 38.14 2044 37.8158 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251215 0 0.04 0.04 0.0003 0.0072 21389 0.0072 down down correct
VBNK.US VersaBank Common Shares 20251215 0 14.6 14.65 14.28 14.39 20529 14.3724 down down correct
VC.US Visteon Corporation 20251215 0 104.04 104.04 101.87 102.65 327000 102.2476 down down correct
VCEL.US Vericel Corporation 20251215 0 36.95 36.95 36.32 36.49 463699 36.49 down down correct
VCNX.US Vaccinex Inc 20251215 0 0.57 0.57 0.57 0.57 200 0.57
VCRRX.US Versus Capital Real Assets Fund LLC 20251215 0 28.75 28.75 28.75 28.75 0 28.1109
VCTR.US Victory Capital Holdings Inc 20251215 0 63.86 64.44 63.51 64.29 316013 64.29 up up correct
VCYT.US Veracyte Inc 20251215 0 42.88 43.69 42.36 43.53 745441 43.53 up up correct
VECO.US Veeco Instruments Inc 20251215 0 30.78 31.16 30.02 30.76 638001 30.76 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251215 0 1.83 1.87 1.63 1.77 87100 1.77 down down correct
VELO.US Velocity Acquisition Corp 20251215 0 11.21 11.65 8.81 9.71 1719900 9.71 down down correct
VEON.US VEON Ltd 20251215 0 51.14 52.74 50.66 52.34 75200 52.34 up up correct
VERA.US Vera Therapeutics Inc 20251215 0 49.49 51.1899 48.7 49.21 2794428 49.21 down up incorrect
VERB.US Verb Technology Company Inc 20251215 0 2.7 2.7199 2.53 2.57 401325 2.57 down up incorrect
VERI.US Veritone Inc 20251215 0 5.7 5.71 5.18 5.19 3855139 5.19 down up incorrect
VERO.US Venus Concept Inc 20251215 0 1.9 1.9 1.65 1.67 6855900 1.67 down up incorrect
VERU.US Veru Inc 20251215 0 2.46 2.56 2.38 2.39 73112 2.39 down up incorrect
VERX.US Vertex Inc 20251215 0 19.87 19.94 19.36 19.46 1389300 19.46 down up incorrect
VFF.US Village Farms International Inc 20251215 0 4.14 4.21 3.73 3.78 4613395 3.78 down down correct
VFLEX.US VFLEX 20251215 0 27.35 27.35 27.35 27.35 0 27.1905
VG.US Vonage Holdings Corp 20251215 0 6.15 6.2 5.91 5.93 12387300 5.93 down down correct
VIA.US Via Renewables Inc 20251215 0 30.07 30.5 28.23 29.31 498500 29.31 down down correct
VIASP.US Via Renewables Inc 20251215 0 25.58 25.58 25.49 25.5 1000 24.8384 down down correct
VIAV.US Viavi Solutions Inc 20251215 0 18.02 18.44 17.84 17.88 2916334 17.88 down down correct
VICR.US Vicor Corporation 20251215 0 98.05 99.24 94.54 95.59 446606 95.59 down down correct
VINC.US Vincerx Pharma Inc 20251215 0 0.0121 0.0126 0.0121 0.0125 11810 0.0125 up up correct
VINP.US Vinci Partners Investments Ltd 20251215 0 13 13.24 12.86 13.24 42078 13.24 up up correct
VIOT.US Viomi Technology Co. Ltd 20251215 0 2.22 2.24 2.095 2.17 320081 2.17 down down correct
VIR.US Vir Biotechnology Inc 20251215 0 6.77 6.97 6.69 6.72 1267061 6.72 down down correct
VIRC.US Virco Mfg. Corporation 20251215 0 6.76 6.765 6.5 6.55 74948 6.5255 down down correct
VIRT.US Virtu Financial Inc 20251215 0 33.71 33.8 32.87 33.38 1377973 33.1881 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251215 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251215 0 2.11 2.2 2.08 2.2 3800 2.2 up down incorrect
VITL.US Vital Farms Inc 20251215 0 34.3 36.095 34.04 34.53 3407700 34.53 up up correct
VIVE.US Viveve Medical Inc 20251215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20251215 0 36.77 37.1633 35.95 36.15 1937661 36.15 down up incorrect
VLGEA.US Village Super Market Inc 20251215 0 38.25 38.585 37.4499 38.02 44279 37.7536 down down correct
VLN.US WT 20251215 0 0.0602 0.0602 0.06 0.06 28304 0.06 down down correct
VLY.US Valley National Bancorp 20251215 0 12 12.09 11.86 11.91 8287300 11.91 down down correct
VLYPO.US Valley National Bancorp 20251215 0 24.92 25.16 24.89 25.16 2200 25.16 up up correct
VLYPP.US Valley National Bancorp 20251215 0 24.88 25.28 24.86 25 8500 25 up up correct
VMAR.US Vision Marine Technologies Inc 20251215 0 0.45 0.45 0.371 0.38 29033 15.2 down down correct
VMD.US Viemed Healthcare Inc 20251215 0 7.27 7.45 7.26 7.37 185000 7.37 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251215 0 6.65 6.9 6.35 6.63 1917378 6.63 down down correct
VNET.US 21Vianet Group Inc 20251215 0 9.07 9.23 8.75 8.91 3330700 8.91 down down correct
VNO.US PO 20251215 0 14.76 14.76 14.41 14.44 34848 14.44 down down correct
VNOM.US Viper Energy Partners LP 20251215 0 40.34 40.5631 38.525 39.43 1911175 38.9708 down down correct
VOD.US Vodafone Group Plc 20251215 0 12.7 12.79 12.68 12.7 3680500 12.7
VOR.US Vor Biopharma Inc 20251215 0 12.8 14.21 12.61 13.51 2263300 13.51 up up correct
VRA.US Vera Bradley Inc 20251215 0 1.94 1.96 1.78 1.83 1135331 1.83 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251215 0 1.03 1.05 0.936 0.94 172400 0.94 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251215 0 7.95 8.3 7.06 7.56 282681 7.56 down up incorrect
VRDN.US Viridian Therapeutics Inc 20251215 0 33.67 34.04 32.72 33.03 2485421 33.03 down up incorrect
VREX.US Varex Imaging Corporation 20251215 0 11.75 11.93 11.72 11.8 291029 11.8 up down incorrect
VRM.US Vroom Inc 20251215 0 26.21 27.75 25.17 25.17 3800 25.17 down up incorrect
VRME.US VerifyMe Inc 20251215 0 0.6892 0.6892 0.6309 0.6462 207600 0.6462 down up incorrect
VRNS.US Varonis Systems Inc 20251215 0 33.82 33.97 32.6 33 2904500 33 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251215 0 0.021 0.021 0.021 0.021 769 0.021
VRRM.US Verra Mobility Corporation 20251215 0 21.89 22.05 21.5 21.6 1385900 21.6 down down correct
VRSK.US Verisk Analytics Inc 20251215 0 218.53 220.27 217.02 218.23 1402389 218.23 down up incorrect
VRSN.US VeriSign Inc 20251215 0 242.53 244.355 237.68 241.88 914982 240.9835 down up incorrect
VRTS.US Virtus Investment Partners Inc 20251215 0 168.29 171.36 165.4 165.9 119287 163.5001 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20251215 0 454.28 456.46 449.475 455.71 1337358 455.71 up down incorrect
VS.US Versus Systems Inc 20251215 0 1.29 1.29 1.18 1.25 24900 1.25 down up incorrect
VSAT.US Viasat Inc 20251215 0 36.26 36.53 33.65 35.36 1854300 35.36 down down correct
VSEC.US VSE Corporation 20251215 0 171.1 172.63 167.54 169.38 222968 169.2989 down down correct
VSSYW.US Versus Systems Inc 20251215 0 0.038 0.038 0.038 0.038 0 0.038
VSTA.US Vasta Platform Limited 20251215 0 4.96 4.99 4.9 4.99 10086 4.99 up up correct
VSTM.US Verastem Inc 20251215 0 9.72 9.91 9.24 9.27 1267000 9.27 down down correct
VTGN.US VistaGen Therapeutics Inc 20251215 0 4.3 4.48 4.16 4.39 1001200 4.39 up up correct
VTRS.US Viatris Inc 20251215 0 11.73 11.83 11.63 11.66 7344300 11.66 down down correct
VTSI.US VirTra Inc 20251215 0 4.71 4.71 4.5 4.515 50441 4.515 down down correct
VTVT.US vTv Therapeutics Inc 20251215 0 34.25 36.03 33.76 33.76 6600 33.76 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251215 0 8.31 8.52 7.935 8.34 3180265 8.34 up up correct
VUZI.US Vuzix Corporation 20251215 0 2.76 2.82 2.69 2.71 2223005 2.71 down down correct
VVOS.US Vivos Therapeutics Inc 20251215 0 2.13 2.13 1.98 2.02 221900 2.02 down down correct
VVPR.US VivoPower International PLC 20251215 0 2.85 2.94 2.59 2.62 467400 2.62 down down correct
VXRT.US Vaxart Inc 20251215 0 0.35 0.37 0.35 0.36 546100 0.36 up up correct
VYGR.US Voyager Therapeutics Inc 20251215 0 4.42 4.5 4.24 4.36 354500 4.36 down down correct
VYNE.US VYNE Therapeutics Inc 20251215 0 0.374 0.375 0.352 0.36 1576900 0.36 down down correct
WABC.US Westamerica Bancorporation 20251215 0 49.14 49.69 48.97 49.28 111319 48.8318 up up correct
WAFD.US Washington Federal Inc 20251215 0 33.16 33.43 32.94 33.14 691364 32.8664 down down correct
WAFDP.US Washington Federal Inc 20251215 0 16.89 17.05 16.88 16.92 61400 16.6212 up up correct
WAFU.US Wah Fu Education Group Limited 20251215 0 1.666 1.67 1.61 1.61 2600 1.61 down down correct
WAL.US PA 20251215 0 22.78 22.92 22.35 22.76 17958 22.76 down down correct
WALD.US Waldencast Acquisition Corp 20251215 0 1.88 1.917 1.77 1.9 83200 1.9 up up correct
WALDW.US Waldencast Acquisition Corp 20251215 0 0.04 0.04 0.04 0.04 100 0.04
WASH.US Washington Trust Bancorp Inc 20251215 0 30.96 30.96 30.62 30.79 134262 30.2065 down down correct
WATT.US Energous Corporation 20251215 0 5.33 5.33 5 5.01 13500 5.01 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251215 0 6.35 6.568 6 6.01 19900 6.01 down down correct
WB.US Weibo Corporation 20251215 0 10.28 10.28 10.15 10.16 588200 10.16 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251215 0 35.81 35.81 34.66 34.669 423500 34.669 down down correct
WDAY.US Workday Inc 20251215 0 224.95 224.97 214.81 214.9 4167300 214.9 down down correct
WDC.US Western Digital Corporation 20251215 0 178.29 180.98 171.82 172.04 5781900 171.9577 down down correct
WDFC.US WD 20251215 0 203.64 209.25 203.59 206.37 121000 205.3472 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251215 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251215 0 8.66 8.68 8.14 8.23 9329700 8.0796 down up incorrect
WERN.US Werner Enterprises Inc 20251215 0 30.77 30.9 30.32 30.68 844833 30.5397 down up incorrect
WEYS.US Weyco Group Inc 20251215 0 32.66 34.07 31.7 33.85 28600 33.85 up up correct
WFC.US PD 20251215 0 17.53 17.57 17.4 17.55 270269 17.2927 up up correct
WFCF.US Where Food Comes From Inc 20251215 0 13.41 13.41 12.63 12.63 5400 12.63 down down correct
WFCPX.US Wells Fargo & Co Non 20251215 0 17.15 17.15 17.15 17.15 0 16.925
WFRD.US Weatherford International plc Ordinary Shares 20251215 0 80.53 80.765 78.57 78.99 991400 78.7748 down down correct
WHF.US WhiteHorse Finance Inc 20251215 0 7.58 7.59 7.33 7.39 297861 7.133 down down correct
WHLM.US Wilhelmina International Inc 20251215 0 3.45 3.45 3.45 3.45 300 3.45
WHLR.US Wheeler Real Estate Investment Trust Inc 20251215 0 2.97 3.03 2.611 2.75 148933 8.25 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251215 0 38 38 37.18 37.18 1500 37.18 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251215 0 90 90 90 90 0 90
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251215 0 4.41 4.49 4.4 4.4 3600 4.4 down down correct
WILC.US G. Willi 20251215 0 27.93 27.93 27.5 27.91 7800 27.91 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251215 0 2.9 2.9 2.77 2.78 58900 2.78 down down correct
WINA.US Winmark Corporation 20251215 0 450 450.795 428.97 431.2 56505 430.2438 down down correct
WING.US Wingstop Inc 20251215 0 237 241.35 233.82 239.7 915900 239.3957 up up correct
WINT.US Windtree Therapeutics Inc 20251215 0 0.06 0.06 0.05 0.05 665100 0.05 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251215 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251215 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251215 0 101.27 101.29 97.12 97.75 1181400 97.75 down down correct
WKEY.US WISeKey International Holding AG 20251215 0 7.86 8 7.3 7.4 225147 7.4 down down correct
WKHS.US Workhorse Group Inc 20251215 0 6.44 6.586 5.83 5.96 268100 5.96 down down correct
WKSP.US Worksport Ltd. Common Stock 20251215 0 2.51 2.555 2.451 2.49 248800 2.49 down down correct
WLDN.US Willdan Group Inc 20251215 0 105.45 106.69 103.52 104.51 122600 104.51 down down correct
WLFC.US Willis Lease Finance Corporation 20251215 0 132.7 137.5598 132.7 135.35 38419 135.0832 up down incorrect
WMG.US Warner Music Group Corp 20251215 0 28.43 28.44 27.61 27.85 3584599 27.6707 down down correct
WNEB.US Western New England Bancorp Inc 20251215 0 13.3 13.37 13.15 13.32 70727 13.2533 up up correct
WNW.US Wunong Net Technology Company Limited 20251215 0 1.55 1.55 1.45 1.4701 25067 1.4701 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251215 0 3.11 3.16 3.055 3.1 1713000 3.1 down down correct
WORX.US SCWorx Corp 20251215 0 0.207 0.228 0.186 0.216 2647400 0.216 up up correct
WPRT.US Westport Fuel Systems Inc 20251215 0 1.68 1.83 1.67 1.8 103200 1.8 up up correct
WRAP.US Wrap Technologies Inc 20251215 0 2.56 2.56 2.34 2.34 185600 2.34 down down correct
WRLD.US World Acceptance Corporation 20251215 0 150 150 141.87 145.67 96200 145.67 down down correct
WSBC.US WesBanco Inc 20251215 0 35.12 35.47 34.87 35.15 538629 34.7644 up up correct
WSBF.US Waterstone Financial Inc 20251215 0 17.06 17.22 17 17.09 40000 16.9362 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251215 0 20.6 20.71 19.81 19.89 2953700 19.8235 down down correct
WSFS.US WSFS Financial Corporation 20251215 0 58 58.84 57.93 58.06 654561 57.9116 up up correct
WTBA.US West Bancorporation Inc 20251215 0 23.7 23.86 23.5 23.76 45921 23.5322 up up correct
WTER.US The Alkaline Water Company Inc 20251215 0 0.01 0.012 0.006 0.012 80487 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20251215 0 141.54 142.52 140.58 141.31 561666 140.8175 down down correct
WTW.US Weight Watchers International Inc 20251215 0 328.38 330.84 325.39 330.77 749840 329.8577 up down incorrect
WVE.US Wave Life Sciences Ltd 20251215 0 16.75 17.08 15.975 16.11 6006377 16.11 down up incorrect
WVFC.US WVS Financial Corp 20251215 0 12.75 13 12.75 13 400 12.914 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20251215 0 2.95 2.99 2.82 2.82 3300 2.82 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251215 0 3.15 3.15 3.05 3.115 2400 3.115 down down correct
WW.US WW International Inc 20251215 0 25.46 25.645 24.139 24.28 148800 24.28 down down correct
WWD.US Woodward Inc 20251215 0 297.88 301.38 296.23 298.34 530076 298.0967 up up correct
WYNN.US Wynn Resorts Limited 20251215 0 124.15 127.06 121.38 126.25 1899000 125.9752 up up correct
XAIR.US Beyond Air Inc 20251215 0 1.06 1.07 1 1.005 94411 1.005 down down correct
XBIO.US Xenetic Biosciences Inc 20251215 0 2.4 2.4 2.25 2.33 54777 2.33 down down correct
XBIT.US XBiotech Inc 20251215 0 2.43 2.585 2.43 2.53 63628 2.53 up down incorrect
XCAPX.US ACAP Strategic Fund 20251215 0 29.06 29.06 29.06 29.06 0 29.06
XCUR.US Exicure Inc 20251215 0 6.1 6.27 5.72 5.73 160100 5.73 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251215 0 22.11 22.11 22.11 22.11 0 22.11
XEL.US Xcel Energy Inc 20251215 0 76.05 76.05 75.07 75.72 6506264 75.14 down down correct
XELA.US Exela Technologies Inc 20251215 0 0.056 0.056 0.056 0.056 800 0.056
XELB.US Xcel Brands Inc 20251215 0 1.24 1.24 1.12 1.15 57356 1.15 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251215 0 44.12 44.36 43.39 43.6 1142000 43.6 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251215 0 7.17 7.25 7.02 7.05 1675700 7.05 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251215 0 3.94 4 3.76 3.76 514100 3.76 down down correct
XGN.US Exagen Inc 20251215 0 7.14 7.14 6.865 7.03 207600 7.03 down down correct
XILSX.US Pioneer ILS Interval Fund 20251215 0 9.48 9.48 9.48 9.48 0 9.48
XLO.US Xilio Therapeutics Inc. Common Stock 20251215 0 0.69 0.698 0.638 0.65 1448400 0.65 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251215 0 58.71 59.73 56.6 58.13 727400 58.13 down down correct
XNCR.US Xencor Inc 20251215 0 16.71 17.18 16.45 16.79 872861 16.79 up up correct
XNET.US Xunlei Limited 20251215 0 6.78 6.88 6.67 6.67 511700 6.67 down down correct
XOMA.US XOMA Corporation 20251215 0 25.5 25.93 24.96 25.49 58300 25.49 down down correct
XOMAO.US XOMA Corporation 20251215 0 25.62 25.62 25.5 25.61 2300 25.0852 down down correct
XOMAP.US XOMA Corporation 20251215 0 26.75 26.75 26.75 26.75 0 26.2133
XONE.US The ExOne Company 20251215 0 49.59 49.6 49.59 49.595 82400 49.133 up up correct
XOS.US Xos Inc 20251215 0 2.3 2.3081 2.16 2.17 39589 2.17 down down correct
XOSWW.US Xos Equity Warrants 20251215 0 0.0055 0.0058 0.0047 0.0058 110246 0.0058 up up correct
XP.US XP Inc 20251215 0 17.72 17.955 17.545 17.59 5953900 17.59 down down correct
XPEL.US XPEL Inc 20251215 0 51 51.32 49.615 50.22 312600 50.22 down down correct
XPER.US Xperi Holding Corporation 20251215 0 6.17 6.2 5.99 6 594781 6 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251215 0 5.63 5.63 5.63 5.63 0 5.5237
XRAY.US DENTSPLY SIRONA Inc 20251215 0 11.69 11.75 11.23 11.4 4309117 11.2374 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251215 0 0.61 0.62 0.6 0.6 42509 0.6 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251215 0 2.64 2.99 2.56 2.75 10515600 2.7223 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251215 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251215 0 9.42 9.42 9.42 9.42 0 9.288
XSIIX.US ING Senior Incm Fd 20251215 0 9.4 9.4 9.4 9.4 0 9.2567
XSIWX.US ING Senior Incm Fd 20251215 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251215 0 5.63 5.63 5.63 5.63 0 5.5257
XTLB.US XTL Biopharmaceuticals Ltd 20251215 0 0.8415 0.8601 0.8 0.81 11907 0.81 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251215 0 1.05 1.07 0.96 0.96 10907 14.4 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251215 0 0.0033 0.0057 0.0029 0.0033 4554270 0.0033
YI.US 111 Inc 20251215 0 3.56 3.63 3.54 3.54 12700 3.54 down up incorrect
YJ.US Yunji Inc 20251215 0 1.51 1.51 1.49 1.49 2400 1.49 down up incorrect
YORW.US The York Water Company 20251215 0 33.56 33.98 33.11 33.8 131087 33.3294 up down incorrect
YQ.US 17 Education & Technology Group Inc 20251215 0 3.79 4.13 3.79 3.83 21800 3.83 up down incorrect
YTRA.US Yatra Online Inc 20251215 0 1.87 1.97 1.84 1.91 413000 1.91 up up correct
Z.US Zillow Group Inc 20251215 0 68.87 69.71 65.07 68.38 11068200 68.38 down down correct
ZBRA.US Zebra Technologies Corporation 20251215 0 272.45 273 263.1 265.29 586000 265.29 down down correct
ZCMD.US Zhongchao Inc 20251215 0 0.6 0.6 0.562 0.581 900 4.648 down down correct
ZD.US Ziff Davis Inc. 20251215 0 36 36.62 35.3 36.48 781200 36.48 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251215 0 1.25 1.27 1.205 1.27 26400 1.27 up up correct
ZEUS.US Olympic Steel Inc 20251215 0 43.06 43.06 40.3275 40.43 118068 40.43 down down correct
ZG.US Zillow Group Inc 20251215 0 67 67.8 63.15 66.67 2849300 66.67 down down correct
ZION.US Zions Bancorporation National Association 20251215 0 59.46 59.99 58.87 59.145 1100815 58.7219 down down correct
ZIONP.US Zions Bancorporation National Association 20251215 0 20.54 20.73 20.4001 20.45 4709 20.1522 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251215 0 8.19 9 8.19 9 600 9 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20251215 0 0.55 0.55 0.55 0.55 700 0.55
ZJZZT.US NASDAQ TEST STOCK 20251215 0 30 30 30 30 99777 30
ZKIN.US ZK International Group Co. Ltd 20251215 0 1.9 1.92 1.76 1.88 4800 1.88 down up incorrect
ZLAB.US Zai Lab Limited 20251215 0 17.68 17.725 17.25 17.34 723600 17.34 down up incorrect
ZM.US Zoom Video Communications Inc 20251215 0 89.3 89.36 86.295 86.54 2896800 86.54 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20251215 0 1.42 1.435 1.355 1.4 645100 1.4 down up incorrect
ZS.US Zscaler Inc 20251215 0 237.5 237.67 230.06 230.31 1820000 230.31 down down correct
ZUMZ.US Zumiez Inc 20251215 0 29.35 29.68 28.8674 29.35 231421 29.35
ZVZZT.US NASDAQ TEST STOCK 20251215 0 12.12 14.14 10.02 12 181689 12 down down correct
ZWZZT.US NASDAQ TEST STOCK 20251215 0 22 22 22 22 3254 22
ZYXI.US Zynex Inc 20251215 0 0.73 0.77 0.65 0.66 553100 0.66 down down correct

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