CollectAI

close-nasdaq_stocks

2023/11/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231129 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20231129 0 0.88 0.93 0.82 0.88 4300 0.88
AACI.US Armada Acquisition Corp. I Common Stock 20231129 0 10.77 10.77 10.72 10.72 1400 10.72 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20231129 0 10.81 10.81 10.81 10.81 0 10.81
AACIW.US Armada Acquisition Corp. I Warrant 20231129 0 0.056 0.056 0.0211 0.0211 5305 0.0211 down down correct
AADI.US Aadi Bioscience Inc 20231129 0 5.47 5.7 5.24 5.35 104300 5.35 down down correct
AAIDX.US AAIDX 20231129 0 19.71 19.71 19.71 19.71 0 19.71
AAL.US American Airlines Group Inc 20231129 0 12.27 12.56 12.23 12.23 31763200 12.23 down down correct
AAME.US Atlantic American Corporation 20231129 0 2.01 2.03 1.89 1.9 3400 1.9 down up incorrect
AAOI.US Applied Optoelectronics Inc 20231129 0 14.81 16.2 14.78 14.9 3232200 14.9 up down incorrect
AAON.US AAON Inc 20231129 0 62.72 63.13 61.92 62.04 212500 62.04 down up incorrect
AAPL.US Apple Inc 20231129 0 190.9 192.09 188.97 189.37 43014200 189.37 down up incorrect
AATC.US Image Sensing Systems Inc 20231129 0 6.37 6.39 6.3 6.3 19700 6.3 down up incorrect
ABCB.US Ameris Bancorp 20231129 0 42.37 43.36 42.28 42.64 393047 42.521 up up correct
ABCL.US AbCellera Biologics Inc 20231129 0 4.75 5.025 4.69 4.78 2508600 4.78 up up correct
ABCM.US Abcam plc 20231129 0 23.96 23.975 23.95 23.97 8341600 23.97 up up correct
ABEO.US Abeona Therapeutics Inc 20231129 0 5.05 5.14 4.81 4.9 313800 4.9 down down correct
ABIO.US ARCA biopharma Inc 20231129 0 1.88 1.94 1.88 1.9 28400 1.9 up up correct
ABNB.US Airbnb Inc 20231129 0 127 129.583 126.06 126.48 4615400 126.48 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231129 0 2.26 2.34 2.22 2.25 308200 2.25 down up incorrect
ABR.US PF 20231129 0 18.61 18.79 18.5 18.5 10137 18.5 down up incorrect
ABSI.US Absci Corporation Common Stock 20231129 0 1.56 1.705 1.54 1.63 534800 1.63 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20231129 0 1.87 1.94 1.87 1.9 1000500 1.9 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231129 0 1.53 1.55 1.49 1.51 218600 1.51 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20231129 0 22.4 22.5 22.03 22.13 927000 22.13 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20231129 0 10.53 10.53 10.53 10.53 2 10.53
ACAHU.US Atlantic Coastal Acquisition Corp 20231129 0 10.55 10.55 10.55 10.55 0 10.55
ACB.US Aurora Cannabis Inc 20231129 0 0.466 0.474 0.4561 0.4565 4782148 0.4565 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20231129 0 12.035 12.035 12.035 12.035 1 12.035
ACBAW.US Ace Global Business Acquisition Limited 20231129 0 0.034 0.034 0.034 0.034 100 0.034
ACCD.US Accolade Inc 20231129 0 8.59 8.99 8.59 8.62 508900 8.62 up up correct
ACET.US Adicet Bio Inc 20231129 0 1.14 1.175 1.1 1.13 365900 1.13 down down correct
ACGL.US Arch Capital Group Ltd 20231129 0 84.11 84.39 82.1 82.38 2218500 82.38 down down correct
ACGLN.US Arch Capital Group Ltd 20231129 0 19.59 20.03 19.55 19.99 39000 19.6997 up up correct
ACGLO.US Arch Capital Group Ltd 20231129 0 22.9 23.03 22.77 22.94 98378 22.5971 up up correct
ACHC.US Acadia Healthcare Company Inc 20231129 0 72.14 72.88 71.61 71.92 436800 71.92 down down correct
ACHL.US Achilles Therapeutics plc 20231129 0 0.86 0.86 0.82 0.8501 124112 0.8501 down down correct
ACHV.US Achieve Life Sciences Inc 20231129 0 5.71 5.86 5.71 5.72 24200 5.72 up up correct
ACIU.US AC Immune SA 20231129 0 3.2 3.24 3.03 3.21 46100 3.21 up up correct
ACIW.US ACI Worldwide Inc 20231129 0 27.42 27.67 27.11 27.15 1655353 27.15 down down correct
ACLS.US Axcelis Technologies Inc 20231129 0 128.28 130.64 124.68 125.15 724300 125.15 down down correct
ACMR.US ACM Research Inc 20231129 0 17.59 17.73 16.545 16.7 966500 16.7 down down correct
ACNB.US ACNB Corporation 20231129 0 38.53 39.4 38.53 39.4 12300 39.1 up up correct
ACOR.US Acorda Therapeutics Inc 20231129 0 10.44 10.44 9.71 10.08 1200 10.08 down down correct
ACRS.US Aclaris Therapeutics Inc 20231129 0 0.932 0.978 0.862 0.878 5080100 0.878 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20231129 0 0.7 0.71 0.67 0.69 148300 0.69 down down correct
ACST.US Acasti Pharma Inc 20231129 0 2.06 2.1 2 2.05 13200 2.05 down down correct
ACT.US Enact Holdings Inc. Common Stock 20231129 0 27.6 27.85 27.56 27.59 173400 27.59 down down correct
ACTG.US Acacia Research Corporation 20231129 0 3.63 3.67 3.58 3.62 234500 3.62 down down correct
ACVA.US ACV Auctions Inc 20231129 0 15.21 15.57 15.05 15.54 963300 15.54 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231129 0 3.68 3.7 3.46 3.58 77400 3.58 down down correct
ADAG.US Adagene Inc 20231129 0 1.47 1.52 1.47 1.47 28200 1.47
ADAP.US Adaptimmune Therapeutics plc 20231129 0 0.446 0.508 0.44 0.498 286600 0.498 up up correct
ADBE.US Adobe Inc 20231129 0 625.94 628.6 616.77 617.39 2595600 617.39 down down correct
ADC.US PA 20231129 0 17.14 17.19 17.03 17.19 5913 17.1081 up up correct
ADES.US Advanced Emissions Solutions Inc 20231129 0 2.69 2.75 2.61 2.71 44900 2.71 up up correct
ADI.US Analog Devices Inc 20231129 0 185.29 186.93 182.53 182.71 2986600 181.8531 down down correct
ADIL.US Adial Pharmaceuticals Inc 20231129 0 2.07 2.25 2.05 2.13 533700 2.13 up up correct
ADMA.US ADMA Biologics Inc 20231129 0 3.73 3.85 3.72 3.73 1583400 3.73
ADN.US Advent Technologies Holdings Inc 20231129 0 0.465 0.468 0.409 0.409 669200 0.409 down down correct
ADNWW.US Advent Technologies Holdings Inc 20231129 0 0.05 0.0591 0.041 0.05 18753 0.05
ADOC.US Edoc Acquisition Corp 20231129 0 11.55 11.55 11.55 11.55 0 11.55
ADOCR.US Edoc Acquisition Corp 20231129 0 0.095 0.095 0.095 0.095 0 0.095
ADOCW.US Edoc Acquisition Corp 20231129 0 0.0151 0.0151 0.0151 0.0151 11 0.0151
ADP.US Automatic Data Processing Inc 20231129 0 229.84 231.06 228.84 229.16 1291200 227.7792 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20231129 0 4.43 4.72 4.43 4.62 1169400 4.62 up down incorrect
ADSK.US Autodesk Inc 20231129 0 210.03 217.38 210.03 213.85 2800000 213.85 up down incorrect
ADTN.US ADTRAN Inc 20231129 0 5.4 5.61 5.35 5.39 1198800 5.39 down up incorrect
ADTX.US Aditxt Inc 20231129 0 3.5 3.577 3.3 3.5 199800 3.5
ADUS.US Addus HomeCare Corporation 20231129 0 89.33 90.62 87.62 87.7 69500 87.7 down up incorrect
ADV.US Advantage Solutions Inc 20231129 0 2.67 2.81 2.67 2.75 491800 2.75 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20231129 0 0.815 0.84 0.815 0.82 67700 0.82 up down incorrect
ADXN.US Addex Therapeutics Ltd 20231129 0 5.505 5.9 5.505 5.705 4100 5.705 up down incorrect
ADXS.US Advaxis Inc 20231129 0 0.79 0.8 0.79 0.8 3731 0.8 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20231129 0 10.61 10.61 10.61 10.61 750 10.61
AEHL.US Antelope Enterprise Holdings Limited 20231129 0 2.48 3 2.48 2.63 45200 2.63 up up correct
AEHR.US Aehr Test Systems 20231129 0 23.84 24.66 22.88 22.99 1162000 22.99 down down correct
AEI.US Alset EHome International Inc 20231129 0 1.141 1.22 1.141 1.15 14600 1.15 up up correct
AEIS.US Advanced Energy Industries Inc 20231129 0 98.29 100.39 97.26 97.32 211500 97.32 down down correct
AEL.US PB 20231129 0 23.7 24.53 23.7 24.45 33906 24.45 up up correct
AEMD.US Aethlon Medical Inc 20231129 0 1.64 1.74 1.64 1.7 6900 1.7 up down incorrect
AEP.US American Electric Power Company Inc 20231129 0 80.06 80.28 79.02 79.22 2992600 79.22 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20231129 0 2.85 3.18 2.75 2.82 8600 2.82 down up incorrect
AEYE.US AudioEye Inc 20231129 0 4.2 4.28 4.09 4.24 25400 4.24 up down incorrect
AEZS.US Aeterna Zentaris Inc 20231129 0 2.04 2.13 1.97 1.99 12900 1.99 down up incorrect
AFBI.US Affinity Bancshares Inc 20231129 0 15.0168 15.0168 14.41 14.54 964 14.54 down down correct
AFCG.US AFC Gamma Inc 20231129 0 11.45 11.71 11.45 11.58 72100 11.1595 up up correct
AFIB.US Acutus Medical Inc 20231129 0 0.255 0.27 0.246 0.248 363700 0.248 down down correct
AFMD.US Affimed N.V 20231129 0 0.532 0.55 0.52 0.52 663000 0.52 down down correct
AFRM.US Affirm Holdings Inc 20231129 0 32.66 34.96 32.6 34.12 34864700 34.12 up up correct
AFYA.US Afya Limited 20231129 0 20.28 21.18 20.28 20.56 229600 20.56 up up correct
AGBA.US AGBA Acquisition Limited 20231129 0 0.468 0.48 0.451 0.461 48800 0.461 down down correct
AGEN.US Agenus Inc 20231129 0 0.72 0.77 0.69 0.7 14463500 0.7 down down correct
AGFY.US Agrify Corporation 20231129 0 1.52 1.52 1.49 1.52 2000 1.52
AGIL.US AgileThought Inc 20231129 0 0.0358 0.047 0.0356 0.0426 252542 0.0426 up up correct
AGIO.US Agios Pharmaceuticals Inc 20231129 0 22.36 22.91 21.89 22.2 250000 22.2 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20231129 0 15.51 16.88 15.44 15.72 101839 15.72 up up correct
AGMH.US AGM Group Holdings Inc 20231129 0 1.58 1.684 1.51 1.58 5000 1.58
AGNC.US AGNC Investment Corp 20231129 0 8.78 8.99 8.78 8.95 16352620 8.844 up up correct
AGNCM.US AGNC Investment Corp 20231129 0 23.55 23.6951 23.36 23.6951 18154 23.2752 up up correct
AGNCN.US AGNC Investment Corp 20231129 0 25.16 25.23 25.11 25.14 42862 24.4626 down down correct
AGNCO.US AGNC Investment Corp 20231129 0 23 23.11 22.85 22.975 18400 22.5823 down down correct
AGNCP.US AGNC Investment Corp. 20231129 0 21.13 21.43 21.13 21.36 35990 20.9917 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20231129 0 0.842 0.95 0.842 0.9 94500 0.9 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231129 0 0.005 0.005 0.0039 0.004 14385 0.004 down down correct
AGRX.US Agile Therapeutics Inc 20231129 0 2.13 2.15 2.06 2.12 16800 2.12 down down correct
AGYS.US Agilysys Inc 20231129 0 87.04 87.94 83.74 84.9 220900 84.9 down down correct
AHCO.US AdaptHealth Corp 20231129 0 8.85 9.22 8.73 8.89 923200 8.89 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231129 0 0.695 0.695 0.61 0.671 1800 0.671 down down correct
AIHS.US Senmiao Technology Limited 20231129 0 0.328 0.35 0.306 0.321 12900 0.321 down down correct
AIP.US Arteris Inc. Common Stock 20231129 0 5.41 5.649 5.35 5.38 101800 5.38 down down correct
AIRG.US Airgain Inc 20231129 0 2.4 2.5 2.4 2.44 74500 2.44 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231129 0 5.5 5.62 5.4 5.44 53700 5.44 down down correct
AIRT.US Air T Inc 20231129 0 17.03 17.03 17.03 17.03 144 17.03
AIRTP.US Air T Inc 20231129 0 16 16.373 16 16.3 1900 16.3 up up correct
AKAM.US Akamai Technologies Inc 20231129 0 114.83 116.08 114.83 115.7 1685900 115.7 up down incorrect
AKBA.US Akebia Therapeutics Inc 20231129 0 1 1.04 0.97 1 610000 1
AKRO.US Akero Therapeutics Inc 20231129 0 16.68 17.17 16.55 16.66 869300 16.66 down up incorrect
AKTS.US Akoustis Technologies Inc 20231129 0 0.611 0.645 0.58 0.597 644500 0.597 down up incorrect
AKTX.US Akari Therapeutics Plc 20231129 0 2.93 3.05 2.9 2.981 5900 2.981 up down incorrect
AKU.US Akumin Inc 20231129 0 0.32 0.33 0.32 0.32 146525 0.32
AKYA.US Akoya Biosciences Inc 20231129 0 4.4 4.6 4.33 4.6 80800 4.6 up down incorrect
ALCO.US Alico Inc 20231129 0 28.3 28.38 28.09 28.25 8824 28.2027 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20231129 0 2.69 2.96 2.69 2.77 1124200 2.77 up down incorrect
ALEC.US Alector Inc 20231129 0 5.1 5.63 5.1 5.43 547300 5.43 up down incorrect
ALGM.US Allegro MicroSystems Inc 20231129 0 27.79 28.375 27.46 27.55 901000 27.55 down down correct
ALGN.US Align Technology Inc 20231129 0 217 221.65 215.94 216.48 1010000 216.48 down down correct
ALGS.US Aligos Therapeutics Inc 20231129 0 0.69 0.75 0.68 0.691 62200 0.691 up up correct
ALGT.US Allegiant Travel Company 20231129 0 69.83 71.25 68.85 68.96 237300 68.96 down down correct
ALHC.US Alignment Healthcare Inc 20231129 0 7.61 7.65 7.335 7.52 396100 7.52 down down correct
ALIM.US Alimera Sciences Inc 20231129 0 3.419 3.5 3.105 3.15 26900 3.15 down down correct
ALKS.US Alkermes plc 20231129 0 23.73 24.24 23.6 23.79 2250200 23.79 up up correct
ALKT.US Alkami Technology Inc 20231129 0 22.7 23.16 22.49 22.63 275900 22.63 down down correct
ALLK.US Allakos Inc 20231129 0 1.82 2.17 1.82 2.16 1085000 2.16 up up correct
ALLO.US Allogene Therapeutics Inc 20231129 0 2.58 2.75 2.25 2.28 4249400 2.28 down down correct
ALLT.US Allot Ltd 20231129 0 1.31 1.54 1.27 1.4 316400 1.4 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20231129 0 161.79 164.19 160.18 164.01 915085 164.01 up up correct
ALOT.US AstroNova Inc 20231129 0 14.06 14.1 13.93 14.03 4000 14.03 down down correct
ALPN.US Alpine Immune Sciences Inc 20231129 0 15.3 15.99 14.84 15.47 1207900 15.47 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231129 0 0.88 0.92 0.85 0.88 32700 0.88
ALRM.US Alarm.com Holdings Inc 20231129 0 55.98 56.55 54.56 54.76 181900 54.76 down down correct
ALRN.US Aileron Therapeutics Inc 20231129 0 1.9 1.935 1.81 1.92 28800 1.92 up up correct
ALRS.US Alerus Financial Corporation 20231129 0 18.34 18.57 18.05 18.32 14147 18.1653 down down correct
ALT.US Altimmune Inc 20231129 0 3.11 3.39 3.105 3.13 1646400 3.13 up up correct
ALTO.US Alto Ingredients Inc 20231129 0 2.45 2.52 2.39 2.39 921900 2.39 down down correct
ALTR.US Altair Engineering Inc 20231129 0 72.49 73.835 71.825 71.97 233800 71.97 down down correct
ALTU.US Altitude Acquisition Corp 20231129 0 10.3 10.31 10.3 10.3 5400 10.3
ALTUU.US Altitude Acquisition Corp 20231129 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20231129 0 0.03 0.031 0.025 0.029 128400 0.029 down down correct
ALVR.US AlloVir Inc 20231129 0 1.64 1.83 1.64 1.78 941800 1.78 up up correct
ALXO.US ALX Oncology Holdings Inc 20231129 0 9.07 9.3 8.225 8.325 613600 8.325 down down correct
ALYA.US Alithya Group Inc 20231129 0 1.15 1.15 1.01 1.1 46100 1.1 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231129 0 1.08 1.25 1 1.17 210800 1.17 up up correct
AMAL.US Amalgamated Financial Corp 20231129 0 20.65 21.06 20.65 20.71 67700 20.71 up up correct
AMAT.US Applied Materials Inc 20231129 0 150.24 152.82 148.853 149.36 4975739 149.36 down down correct
AMBA.US Ambarella Inc 20231129 0 56.15 57.96 55.68 57.34 652000 57.34 up up correct
AMCX.US AMC Networks Inc 20231129 0 15.55 15.67 14.99 15.48 360700 15.48 down down correct
AMD.US Advanced Micro Devices Inc 20231129 0 123.98 125.725 123.48 123.85 37876320 123.85 down down correct
AMED.US Amedisys Inc 20231129 0 93.94 94.22 93.76 93.93 305700 93.93 down down correct
AMEH.US Apollo Medical Holdings Inc 20231129 0 34 34.6 33.41 33.52 117400 33.52 down down correct
AMGN.US Amgen Inc 20231129 0 264.74 268.11 263.5 266.6 2005200 266.6 up up correct
AMKR.US Amkor Technology Inc 20231129 0 28.22 28.61 28.205 28.36 853207 28.2815 up up correct
AMNB.US American National Bankshares Inc 20231129 0 40.98 42.16 40.98 41.43 10000 41.13 up up correct
AMPG.US AmpliTech Group Inc 20231129 0 1.53 1.6 1.53 1.58 37900 1.58 up up correct
AMPGW.US AmpliTech Group Inc 20231129 0 0.13 0.13 0.13 0.13 100 0.13
AMPH.US Amphastar Pharmaceuticals Inc 20231129 0 54.81 56.27 54.43 55.74 396300 55.74 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20231129 0 10.56 10.8 10.5 10.535 352600 10.535 down down correct
AMRK.US A 20231129 0 28.72 29.06 28.4 28.58 274100 28.58 down down correct
AMRN.US Amarin Corporation plc 20231129 0 0.74 0.76 0.73 0.75 920200 0.75 up up correct
AMSC.US American Superconductor Corporation 20231129 0 8.94 9.3 8.82 9.25 544700 9.25 up up correct
AMSF.US AMERISAFE Inc 20231129 0 52.28 52.65 51.66 51.8 174600 47.96 down down correct
AMST.US Amesite Inc 20231129 0 2.03 2.03 1.92 1.92 13600 1.92 down down correct
AMSWA.US American Software Inc 20231129 0 10.01 10.1 9.9 10.01 122400 10.01
AMTB.US Amerant Bancorp Inc 20231129 0 20.74 21.67 20.65 21.29 48700 21.29 up up correct
AMTI.US Applied Molecular Transport Inc 20231129 0 0.185 0.198 0.17 0.191 298100 0.191 up up correct
AMTX.US Aemetis Inc 20231129 0 4.66 4.78 4.32 4.37 418000 4.37 down down correct
AMWD.US American Woodmark Corporation 20231129 0 73.09 73.82 71.9 72.03 144000 72.03 down down correct
AMZN.US Amazon.com Inc 20231129 0 147.85 148.54 145.97 146.32 40610900 146.32 down down correct
ANAB.US AnaptysBio Inc 20231129 0 14.02 14.555 14.02 14.08 210900 14.08 up up correct
ANDE.US The Andersons Inc 20231129 0 49.9 50.0199 48.56 49.35 168253 49.1895 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20231129 0 2.245 2.25 2.06 2.15 1100 2.15 down down correct
ANGI.US Angi Inc 20231129 0 2.28 2.34 2.24 2.3 2199800 2.3 up up correct
ANGO.US AngioDynamics Inc 20231129 0 6.79 6.93 6.56 6.66 339700 6.66 down down correct
ANIK.US Anika Therapeutics Inc 20231129 0 22.38 23.14 22.14 22.31 70300 22.31 down down correct
ANIP.US ANI Pharmaceuticals Inc 20231129 0 50.53 51.2225 49.2 49.265 79957 49.265 down down correct
ANIX.US Anixa Biosciences Inc 20231129 0 3.3 3.39 3.2 3.31 32600 3.31 up up correct
ANNX.US Annexon Inc 20231129 0 2.58 2.74 2.58 2.6 221400 2.6 up up correct
ANSS.US ANSYS Inc 20231129 0 298.43 300.7 297.03 298.86 485460 298.86 up up correct
ANTE.US AirNet Technology Inc 20231129 0 0.59 0.62 0.59 0.6 4300 0.6 up up correct
ANY.US Sphere 3D Corp 20231129 0 0.735 0.77 0.705 0.711 237900 0.711 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20231129 0 21.88 22.67 21.66 21.87 191100 21.87 down down correct
AOUT.US American Outdoor Brands Inc 20231129 0 8.51 8.69 8.32 8.44 60400 8.44 down down correct
APA.US APA Corporation 20231129 0 36.63 36.78 36.19 36.31 2557300 36.31 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20231129 0 10.93 10.93 10.93 10.93 1 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20231129 0 0.025 0.025 0.0197 0.02 20395 0.02 down down correct
APDN.US Applied DNA Sciences Inc 20231129 0 0.9 0.93 0.88 0.9 57500 0.9
APEI.US American Public Education Inc 20231129 0 7.64 8 7.55 7.84 96600 7.84 up up correct
API.US Agora Inc 20231129 0 2.67 2.74 2.6 2.63 440300 2.63 down down correct
APLS.US Apellis Pharmaceuticals Inc 20231129 0 47.22 50.31 47.158 50.3 2522600 50.3 up up correct
APLT.US Applied Therapeutics Inc 20231129 0 1.96 2.085 1.96 2.02 167900 2.02 up up correct
APM.US Aptorum Group Limited 20231129 0 1.6 1.8 1.547 1.655 7600 1.655 up up correct
APOG.US Apogee Enterprises Inc 20231129 0 45.08 45.34 44.46 44.61 122900 44.61 down down correct
APP.US AppLovin Corporation 20231129 0 38.88 39.27 38.28 39.03 2245900 39.03 up up correct
APPF.US AppFolio Inc 20231129 0 192.86 195.035 187.74 189.07 205300 189.07 down down correct
APPN.US Appian Corporation 20231129 0 35.97 37.29 35.97 36.24 484100 36.24 up up correct
APPS.US Digital Turbine Inc 20231129 0 4.89 5.12 4.8 4.89 1287800 4.89
APRE.US Aprea Therapeutics Inc 20231129 0 3.72 3.93 3.61 3.61 11700 3.61 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231129 0 10.64 10.64 10.64 10.64 0 10.64
APTO.US Aptose Biosciences Inc 20231129 0 2.3 2.69 2.3 2.69 54900 2.69 up up correct
APTX.US Aptinyx Inc 20231129 0 0.06 0.0657 0.06 0.0635 34454 0.0635 up up correct
APVO.US Aptevo Therapeutics Inc 20231129 0 0.179 0.209 0.179 0.199 515000 0.199 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231129 0 1.34 1.35 1.33 1.35 2700 1.35 up up correct
APYX.US Apyx Medical Corporation 20231129 0 2.92 3.14 2.3 2.42 214100 2.42 down down correct
AQB.US AquaBounty Technologies Inc 20231129 0 1.9 1.9 1.82 1.83 29700 1.83 down down correct
AQMS.US Aqua Metals Inc 20231129 0 0.9 0.91 0.87 0.88 140100 0.88 down up incorrect
AQST.US Aquestive Therapeutics Inc 20231129 0 2.18 2.25 2.13 2.18 550300 2.18
ARAV.US Aravive Inc 20231129 0 0.127 0.134 0.126 0.134 941200 0.134 up down incorrect
ARAY.US Accuray Incorporated 20231129 0 2.69 2.74 2.65 2.66 267700 2.66 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231129 0 1.96 2.06 1.96 2.04 42800 2.04 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20231129 0 0.24 0.25 0.17 0.1789 88357 0.1789 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20231129 0 1.21 1.23 1.15 1.16 142100 1.16 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231129 0 7.41 7.44 7.301 7.38 3100 7.38 down up incorrect
ARCB.US ArcBest Corporation 20231129 0 119.9 121.19 116.66 117.46 303600 117.46 down up incorrect
ARCC.US Ares Capital Corporation 20231129 0 19.83 19.86 19.75 19.77 2310143 19.3005 down up incorrect
ARCE.US Arco Platform Limited 20231129 0 13.99 14 13.96 13.97 357000 13.97 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20231129 0 26 26.48 24 24.24 300600 24.24 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20231129 0 0.0722 0.088 0.0722 0.0793 104102 0.0793 up down incorrect
ARDX.US Ardelyx Inc 20231129 0 4.11 4.4 4.11 4.37 5002800 4.37 up down incorrect
AREC.US American Resources Corporation 20231129 0 1.84 1.84 1.7 1.79 242900 1.79 down up incorrect
ARGO.US PA 20231129 0 22.68 22.9 22.61 22.87 5763 22.87 up down incorrect
ARGX.US argenx SE 20231129 0 443.65 444.78 435.24 435.92 413990 435.92 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20231129 0 9.21 9.41 9.17 9.23 448300 9.23 up down incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20231129 0 10.7 10.7 10.7 10.7 300 10.7
ARKO.US Arko Corp 20231129 0 7.53 7.69 7.49 7.51 146500 7.51 down up incorrect
ARKOW.US Arko Corp 20231129 0 1.02 1.13 0.9904 1.13 1429 1.13 up down incorrect
ARKR.US Ark Restaurants Corp 20231129 0 15.61 15.65 15.55 15.55 3600 15.55 down down correct
ARLP.US Alliance Resource Partners L.P 20231129 0 21.01 21.06 20.83 20.91 428400 20.91 down down correct
AROW.US Arrow Financial Corporation 20231129 0 24.95 25.43 24.68 24.94 64000 24.67 down down correct
ARQQ.US Arqit Quantum Inc 20231129 0 0.49 0.499 0.472 0.499 557900 0.499 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20231129 0 0.37 0.37 0.37 0.37 20922 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231129 0 2.05 2.25 1.875 1.9 3486000 1.9 down down correct
ARRW.US Arrowroot Acquisition Corp 20231129 0 10.5 10.5 10.5 10.5 6200 10.5
ARRWU.US Arrowroot Acquisition Corp 20231129 0 10.56 10.56 10.56 10.56 0 10.56
ARRWW.US Arrowroot Acquisition Corp 20231129 0 0.0901 0.0901 0.0901 0.0901 150 0.0901
ARRY.US Array Technologies Inc 20231129 0 15.16 15.55 14.81 14.91 5097400 14.91 down down correct
ARTL.US Artelo Biosciences Inc 20231129 0 1.285 1.4 1.285 1.373 22100 1.373 up up correct
ARTNA.US Artesian Resources Corporation 20231129 0 41.71 41.82 41.19 41.34 16400 41.34 down down correct
ARTW.US Art's 20231129 0 2.01 2.18 2.01 2.05 30700 2.05 up up correct
ARVL.US Arrival 20231129 0 1.22 1.27 1.161 1.18 173000 1.18 down down correct
ARVN.US Arvinas Inc 20231129 0 24.84 25.85 24.52 24.99 612200 24.99 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231129 0 29.48 29.48 28.795 28.98 874800 28.98 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231129 0 10.89 10.89 10.89 10.89 1300 10.89
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231129 0 20.59 20.59 20.59 20.59 0 20.395
ASLE.US AerSale Corporation 20231129 0 14.1 14.28 13.78 14.01 226700 14.01 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20231129 0 0.7 0.72 0.65 0.718 71300 0.718 up up correct
ASMB.US Assembly Biosciences Inc 20231129 0 0.735 0.765 0.69 0.723 456523 0.723 down down correct
ASML.US ASML Holding N.V 20231129 0 686.51 693.11 684.66 687.61 794810 687.61 up up correct
ASO.US Academy Sports and Outdoors Inc 20231129 0 49.78 50.835 49.54 50.54 3667204 50.4594 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20231129 0 4.48 4.48 4.25 4.27 38500 4.27 down down correct
ASPU.US Aspen Group Inc 20231129 0 0.175 0.18 0.1652 0.1715 34969 0.1715 down down correct
ASRT.US Assertio Holdings Inc 20231129 0 1.16 1.2 1.08 1.09 1456400 1.09 down down correct
ASRV.US AmeriServ Financial Inc 20231129 0 2.9 3.05 2.9 3 20300 3 up up correct
ASTC.US Astrotech Corporation 20231129 0 8.3 8.3 8.3 8.3 1300 8.3
ASTE.US Astec Industries Inc 20231129 0 31.33 31.58 31 31.27 207100 31.27 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231129 0 8.35 8.41 8.19 8.32 474300 8.32 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231129 0 1.19 1.2 1.17 1.18 48932 1.18 down down correct
ASTR.US Astra Space Inc 20231129 0 1.46 1.46 1.31 1.31 355800 1.31 down down correct
ASTS.US AST SpaceMobile Inc 20231129 0 4.66 5.03 4.65 5.02 2232600 5.02 up up correct
ASTSW.US AST SpaceMobile Inc 20231129 0 1.02 1.084 1.01 1.01 93609 1.01 down down correct
ASUR.US Asure Software Inc 20231129 0 7.58 7.77 7.5 7.56 514938 7.56 down down correct
ASYS.US Amtech Systems Inc 20231129 0 7.76 7.89 7.47 7.7 12500 7.7 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20231129 0 1.15 1.15 1.06 1.12 1360100 1.12 down down correct
ATCOL.US Atlas Corp 20231129 0 23.51 23.53 23.503 23.503 900 23.503 down down correct
ATEC.US Alphatec Holdings Inc 20231129 0 11.83 12.23 11.76 11.94 1372900 11.94 up up correct
ATER.US Aterian Inc 20231129 0 0.336 0.346 0.315 0.315 837900 0.315 down down correct
ATEX.US Anterix Inc 20231129 0 31.27 32.4 31.22 31.85 175900 31.85 up up correct
ATHA.US Athira Pharma Inc 20231129 0 1.45 1.49 1.4 1.405 184900 1.405 down down correct
ATHE.US Alterity Therapeutics Limited 20231129 0 1.68 1.8 1.58 1.8 10500 1.8 up up correct
ATHX.US Athersys Inc 20231129 0 0.0167 0.0198 0.0166 0.0175 498201 0.0175 up down incorrect
ATIF.US ATIF Holdings Limited 20231129 0 1.01 1.01 1.01 1.01 800 1.01
ATLC.US Atlanticus Holdings Corporation 20231129 0 31.03 31.5 30.54 30.81 23300 30.81 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231129 0 22.42 23.04 22.42 23.04 4600 23.04 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20231129 0 20.99 21.2 20.7 21.15 5700 20.673 up down incorrect
ATLO.US Ames National Corporation 20231129 0 17.96 18.31 17.96 18.26 12200 18.26 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20231129 0 0.043 0.043 0.043 0.043 0 0.043
ATNF.US 180 Life Sciences Corp 20231129 0 0.375 0.375 0.275 0.281 10586800 0.281 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20231129 0 0.0099 0.011 0.0089 0.01 49751 0.01 up down incorrect
ATNI.US ATN International Inc 20231129 0 30.53 31.73 29.67 29.92 41634 29.7395 down up incorrect
ATOM.US Atomera Incorporated 20231129 0 6.6 6.97 6.6 6.75 151400 6.75 up down incorrect
ATOS.US Atossa Therapeutics Inc 20231129 0 0.76 0.78 0.73 0.73 290300 0.73 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20231129 0 0.635 0.71 0.627 0.692 2983900 0.692 up down incorrect
ATRC.US AtriCure Inc 20231129 0 37 37.66 35.08 35.49 1292500 35.49 down up incorrect
ATRI.US Atrion Corporation 20231129 0 293.99 301.41 293.5 298.1 6400 295.9 up down incorrect
ATRO.US Astronics Corporation 20231129 0 15.26 15.49 14.78 14.9 94100 14.9 down down correct
ATSG.US Air Transport Services Group Inc 20231129 0 15.61 16.04 15.58 15.8 549000 15.8 up up correct
ATXI.US Avenue Therapeutics Inc 20231129 0 0.3 0.325 0.173 0.174 72903900 0.174 down up incorrect
ATXS.US Astria Therapeutics Inc 20231129 0 4.66 4.765 4.6 4.63 147500 4.63 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20231129 0 30.86 31.38 30.74 30.86 413900 30.86
AUBAP.US Atlantic Union Bankshares Corporation 20231129 0 20.19 20.3 20.01 20.02 24641 20.02 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20231129 0 21.15 21.15 20.9 21.01 3942 20.7399 down up incorrect
AUDC.US AudioCodes Ltd 20231129 0 11.66 11.85 11.31 11.45 214600 11.45 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20231129 0 5.2 5.3 5.15 5.15 219700 5.15 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20231129 0 9.2 9.54 9.18 9.48 17300 9.48 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20231129 0 8.78 8.99 8.54 8.6 1849800 8.6 down up incorrect
AUR.US Aurora Innovation Inc 20231129 0 2.18 2.395 2.18 2.31 6206800 2.31 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20231129 0 8 8.12 7.94 8.05 103100 8.05 up down incorrect
AUROW.US Aurora Innovation Inc 20231129 0 0.2658 0.2684 0.25 0.2578 1529 0.2578 down up incorrect
AUTL.US Autolus Therapeutics plc 20231129 0 4.63 4.75 4.04 4.08 602900 4.08 down up incorrect
AUUD.US Auddia Inc 20231129 0 0.21 0.21 0.191 0.2 20300 0.2 down down correct
AUVI.US Applied UV Inc 20231129 0 0.136 0.136 0.128 0.131 56440 3.275 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231129 0 2.6 2.84 2.1 2.84 3600 2.84 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20231129 0 2.79 2.959 2.63 2.89 425700 2.89 up up correct
AVAV.US AeroVironment Inc 20231129 0 137.76 137.76 134.01 134.79 253900 134.79 down down correct
AVDL.US Avadel Pharmaceuticals plc 20231129 0 11.63 11.9 11.31 11.41 230300 11.41 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231129 0 10.42 10.69 10.41 10.57 2337000 10.57 up up correct
AVGO.US Broadcom Inc 20231129 0 948.34 959.4299 939.37 940.83 3484274 936.5237 down down correct
AVGR.US Avinger Inc 20231129 0 3.01 3.01 2.78 2.85 33400 2.85 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231129 0 10.7 10.7 10.7 10.7 200 10.7
AVIR.US Atea Pharmaceuticals Inc 20231129 0 2.91 3.02 2.905 2.95 471154 2.95 up up correct
AVNW.US Aviat Networks Inc 20231129 0 31.22 31.73 30.89 31.05 54100 31.05 down down correct
AVO.US Mission Produce Inc 20231129 0 8.4 8.86 8.4 8.62 199701 8.62 up up correct
AVPT.US Avepoint Inc 20231129 0 8.35 8.46 8.105 8.22 669700 8.22 down down correct
AVPTW.US AVPTW 20231129 0 1.42 1.42 1.3 1.3 7322 1.3 down down correct
AVRO.US AVROBIO Inc 20231129 0 1.26 1.29 1.22 1.22 67900 1.22 down down correct
AVT.US Avnet Inc 20231129 0 46.82 46.97 46.38 46.89 768200 46.5848 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231129 0 16.05 16.645 15.88 15.96 62700 15.96 down down correct
AVTX.US Avalo Therapeutics Inc 20231129 0 0.085 0.0865 0.0834 0.0836 41547 20.064 down down correct
AVXL.US Anavex Life Sciences Corp 20231129 0 6.88 7.23 6.83 7.09 1148600 7.09 up up correct
AWH.US Aspira Women's Health Inc 20231129 0 3.18 3.32 3.18 3.21 8587 3.21 up up correct
AWRE.US Aware Inc 20231129 0 1.62 1.62 1.6 1.61 31200 1.61 down down correct
AXDX.US Accelerate Diagnostics Inc 20231129 0 3.9 4.29 3.81 4.2 42500 4.2 up up correct
AXGN.US AxoGen Inc 20231129 0 6.3 6.54 6.18 6.48 359100 6.48 up up correct
AXLA.US Axcella Health Inc 20231129 0 1.24 1.24 0.81 0.999 93809 0.999 down down correct
AXNX.US Axonics Inc 20231129 0 57.19 58.61 56.76 57.01 364600 57.01 down down correct
AXON.US Axon Enterprise Inc 20231129 0 228.83 230.02 225.12 225.86 248800 225.86 down down correct
AXSM.US Axsome Therapeutics Inc 20231129 0 66.15 67.728 65.87 66.85 922800 66.85 up up correct
AXTI.US AXT Inc 20231129 0 2.1 2.18 2.07 2.07 141800 2.07 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20231129 0 19.19 19.35 18.98 19.05 971800 19.05 down down correct
AYRO.US Ayro Inc 20231129 0 2.18 2.355 2 2 73425 2 down down correct
AYTU.US Aytu Biopharma Inc 20231129 0 2.36 2.49 2.35 2.35 30700 2.35 down down correct
AZN.US AstraZeneca PLC 20231129 0 64.14 64.33 63.71 64.12 8493200 64.12 down down correct
AZPN.US Aspen Technology Inc 20231129 0 184.99 187.77 184.79 186.58 169900 186.58 up up correct
BAC.US PQ 20231129 0 17.72 17.94 17.72 17.93 151867 17.93 up up correct
BAND.US Bandwidth Inc 20231129 0 11.41 11.76 11.24 11.38 541500 11.38 down down correct
BANF.US BancFirst Corporation 20231129 0 85.23 86.865 85.23 85.54 54375 85.1724 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231129 0 25.59 25.59 25.5001 25.5001 2401 25.0553 down down correct
BANR.US Banner Corporation 20231129 0 44.12 45.5 43.54 45.22 250900 45.22 up up correct
BANX.US StoneCastle Financial Corp 20231129 0 17.23 17.4999 16.9001 17.002 17358 16.5049 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20231129 0 3.91 4.37 3.91 4.3 3100 4.3 up up correct
BASE.US Couchbase Inc. Common Stock 20231129 0 19.32 19.73 19.22 19.51 153600 19.51 up up correct
BATRA.US The Liberty Braves Group 20231129 0 40.33 40.79 40.095 40.7 71300 40.7 up up correct
BATRK.US The Liberty Braves Group 20231129 0 36.25 36.494 35.66 36.15 286100 36.15 down down correct
BBCP.US Concrete Pumping Holdings Inc 20231129 0 7.3 7.465 7.215 7.41 73700 7.41 up up correct
BBGI.US Beasley Broadcast Group Inc 20231129 0 0.73 0.77 0.73 0.75 40400 0.75 up up correct
BBI.US Brickell Biotech Inc 20231129 0 0.7756 0.82 0.7756 0.8101 33863 0.8101 up up correct
BBIG.US Vinco Ventures Inc 20231129 0 0.02 0.022 0.02 0.02 6251 0.02
BBIO.US BridgeBio Pharma Inc 20231129 0 28.94 29.701 28.37 28.47 1529100 28.47 down down correct
BBLG.US Bone Biologics Corp Common Stock 20231129 0 0.422 0.4305 0.4 0.413 21937 3.304 down down correct
BBLGW.US Bone Biologics Corp Warrants 20231129 0 1.35 1.35 1.35 1.35 79 1.35
BBSI.US Barrett Business Services Inc 20231129 0 108.49 108.8 107.49 107.5 43700 107.5 down down correct
BCAB.US BioAtla Inc 20231129 0 1.66 1.77 1.64 1.7 354400 1.7 up up correct
BCBP.US BCB Bancorp Inc 20231129 0 11.57 11.82 11.57 11.71 22000 11.71 up down incorrect
BCDA.US BioCardia Inc 20231129 0 0.66 0.71 0.63 0.68 2257800 0.68 up down incorrect
BCEL.US Atreca Inc 20231129 0 0.215 0.225 0.207 0.215 428000 0.215
BCLI.US Brainstorm Cell Therapeutics Inc 20231129 0 0.2181 0.2345 0.2046 0.22 3042183 0.22 up down incorrect
BCML.US BayCom Corp 20231129 0 20.82 21.255 20.58 21.02 12250 20.922 up down incorrect
BCOV.US Brightcove Inc 20231129 0 2.47 2.52 2.47 2.5 75000 2.5 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20231129 0 6.35 6.35 6.08 6.08 11400 6.08 down up incorrect
BCPC.US Balchem Corporation 20231129 0 123.92 125.01 123.3 124.94 95085 123.937 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20231129 0 5.49 5.65 5.37 5.43 2499900 5.43 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231129 0 11.19 11.19 11.19 11.19 0 11.19
BCTX.US BriaCell Therapeutics Corp 20231129 0 4.98 5.12 4.9013 5.12 30474 5.12 up up correct
BCTXW.US BriaCell Therapeutics Corp 20231129 0 2.025 2.2 1.9 2.18 5452 2.18 up up correct
BCYC.US Bicycle Therapeutics plc 20231129 0 13.87 14.44 13.52 13.52 477300 13.52 down down correct
BDSX.US Biodesix Inc 20231129 0 1.55 1.55 1.475 1.49 14500 1.49 down down correct
BDTX.US Black Diamond Therapeutics Inc 20231129 0 2.23 2.34 2.16 2.17 289765 2.17 down down correct
BEAM.US Beam Therapeutics Inc 20231129 0 30.14 30.21 28.42 28.59 1456400 28.59 down down correct
BEAT.US Heartbeam Inc. Common Stock 20231129 0 1.42 1.45 1.39 1.4 32900 1.4 down down correct
BECN.US Beacon Roofing Supply Inc 20231129 0 80.68 81.7 79.93 80.01 359200 80.01 down down correct
BEEM.US Beam Global 20231129 0 6.28 6.57 6.01 6.02 166600 6.02 down down correct
BELFA.US Bel Fuse Inc 20231129 0 54.2 54.95 53.95 54.5 5400 54.5 up up correct
BELFB.US Bel Fuse Inc 20231129 0 55.01 55.8 53.92 54.31 59600 54.31 down down correct
BFC.US Bank First Corporation 20231129 0 82.43 83.9 82.43 82.89 15144 82.6114 up up correct
BFI.US BurgerFi International Inc 20231129 0 1.09 1.125 1 1.06 54400 1.06 down down correct
BFIIW.US BurgerFi International LLC 20231129 0 0.0457 0.06 0.0454 0.06 948 0.06 up up correct
BFIN.US BankFinancial Corporation 20231129 0 8.85 9.01 8.85 8.98 11100 8.98 up up correct
BFRI.US Biofrontera Inc. Common Stock 20231129 0 4.04 4.04 3.43 3.85 17100 3.85 down down correct
BFRIW.US Biofrontera Inc. Warrants 20231129 0 0.02 0.032 0.011 0.03 25119 0.03 up up correct
BFST.US Business First Bancshares Inc 20231129 0 20 20.42 20 20.26 34400 20.26 up up correct
BGFDX.US BGFDX 20231129 0 21.59 21.59 21.59 21.59 0 21.59
BGFLX.US BGFLX 20231129 0 21.56 21.56 21.56 21.56 0 21.56
BGFTX.US BGFTX 20231129 0 21.52 21.52 21.52 21.52 0 21.52
BGFV.US Big 5 Sporting Goods Corporation 20231129 0 5.93 6.17 5.85 6.14 447100 6.015 up up correct
BGFVX.US BGFVX 20231129 0 22.47 22.47 22.47 22.47 0 22.47
BGNE.US BeiGene Ltd 20231129 0 183.08 186 182.765 183.13 187500 183.13 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20231129 0 10.44 10.44 10.44 10.44 0 10.44
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231129 0 1.01 1.03 0.99 1.03 61400 1.03 up up correct
BHF.US Brighthouse Financial Inc 20231129 0 51.87 52.425 51.41 51.43 340500 51.43 down down correct
BHFAL.US Brighthouse Financial Inc 20231129 0 21.09 21.46 21 21.31 27000 20.919 up up correct
BHFAM.US Brighthouse Financial Inc 20231129 0 14.63 15.56 14.63 15.53 125200 15.2368 up up correct
BHFAN.US Brighthouse Financial Inc 20231129 0 17.5 18.41 17.5 18.4 92800 18.0556 up up correct
BHFAO.US Brighthouse Financial Inc 20231129 0 21.68 22.53 21.68 22.35 63400 21.93 up up correct
BHFAP.US Brighthouse Financial Inc 20231129 0 21 21.58 21 21.26 78400 20.8608 up up correct
BIDU.US Baidu Inc 20231129 0 118.11 120.28 117.42 118.03 2593400 118.03 down down correct
BIGC.US BigCommerce Holdings Inc 20231129 0 9.04 9.18 8.83 8.89 498500 8.89 down down correct
BIIB.US Biogen Inc 20231129 0 228 234.06 227.42 232.06 1463600 232.06 up up correct
BILI.US Bilibili Inc 20231129 0 12.9 12.93 11.61 11.86 24348500 11.86 down down correct
BIMI.US BIMI International Medical Inc 20231129 0 2.16 2.16 1.62 1.97 59200 1.97 down down correct
BIOC.US Biocept Inc 20231129 0 0.044 0.0605 0.044 0.046 5967 0.046 up up correct
BIOL.US BIOLASE Inc 20231129 0 1.2 1.2 1.1 1.11 90300 1.11 down down correct
BIOX.US Bioceres Crop Solutions Corp 20231129 0 12.1 12.345 11.9 12.34 68900 12.34 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231129 0 1.02 1.07 0.945 0.965 838500 0.965 down down correct
BITF.US Bitfarms Ltd. Common Stock 20231129 0 1.46 1.55 1.37 1.5 47448000 1.5 up up correct
BIVI.US BioVie Inc 20231129 0 1.62 2.17 1.5 1.96 9131200 1.96 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231129 0 3.01 3.11 2.96 3.1 3700 3.1 up up correct
BJRI.US BJ's Restaurants Inc 20231129 0 30.27 30.89 30.27 30.3 378900 30.3 up up correct
BKCC.US BlackRock Capital Investment Corporation 20231129 0 3.84 3.8605 3.8 3.81 289178 3.7148 down down correct
BKNG.US Booking Holdings Inc 20231129 0 3152.55 3174 3104.0601 3126.29 155800 3126.29 down down correct
BKR.US Baker Hughes Company 20231129 0 33.88 33.97 33.14 33.34 5604400 33.34 down down correct
BKSC.US Bank of South Carolina Corporation 20231129 0 13.4 13.46 13.3375 13.3375 891 13.3375 down down correct
BKYI.US BIO 20231129 0 0.1748 0.1767 0.163 0.1698 48793 3.0564 down down correct
BL.US BlackLine Inc 20231129 0 59.04 59.56 58.065 58.39 395400 58.39 down down correct
BLBD.US Blue Bird Corporation 20231129 0 18.05 18.99 18 18.48 315900 18.48 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20231129 0 3.9 4.05 3.75 4 21300 4 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20231129 0 0.2372 0.289 0.2272 0.2708 5045 0.2708 up up correct
BLDE.US Blade Air Mobility Inc 20231129 0 3.33 3.465 3.295 3.32 453000 3.32 down down correct
BLDEW.US Blade Air Mobility Inc 20231129 0 0.4018 0.4018 0.38 0.38 650 0.38 down down correct
BLDP.US Ballard Power Systems Inc 20231129 0 3.47 3.63 3.46 3.54 2133071 3.54 up up correct
BLEUU.US bleuacacia ltd Unit 20231129 0 10.51 10.51 10.51 10.51 0 10.51
BLFS.US BioLife Solutions Inc 20231129 0 13 13.62 12.46 12.51 565700 12.51 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20231129 0 8.43 8.74 8.43 8.66 32900 8.66 up up correct
BLIN.US Bridgeline Digital Inc 20231129 0 0.78 0.83 0.78 0.8 53300 0.8 up up correct
BLKB.US Blackbaud Inc 20231129 0 76.03 76.71 75.2 75.46 99200 75.46 down down correct
BLMN.US Bloomin' Brands Inc 20231129 0 23.9 24.1 23.18 23.2 720600 23.2 down down correct
BLNK.US Blink Charging Co 20231129 0 3.49 3.66 3.37 3.42 3827300 3.42 down down correct
BLPH.US Bellerophon Therapeutics Inc 20231129 0 0.033 0.0364 0.033 0.0364 11662 0.0364 up up correct
BLRX.US BioLineRx Ltd 20231129 0 1.45 1.47 1.4 1.44 142100 1.44 down down correct
BLUE.US bluebird bio Inc 20231129 0 3.89 4.05 3.84 3.86 3387100 3.86 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20231129 0 7 7.51 6.96 7.23 528300 7.23 up up correct
BMAC.US UN 20231129 0 10.6 10.6 10.6 10.6 0 10.6
BMBL.US Bumble Inc 20231129 0 14.73 15.05 14.305 14.39 1967800 14.39 down down correct
BMEA.US Biomea Fusion Inc 20231129 0 12.12 15.295 11.68 12.75 5441600 12.75 up up correct
BMRA.US Biomerica Inc 20231129 0 0.9 0.91 0.88 0.9 18100 0.9
BMRC.US Bank of Marin Bancorp 20231129 0 19.22 19.81 18.98 19.58 49700 19.58 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20231129 0 87.77 89.81 87.68 89.74 1654200 89.74 up up correct
BNGO.US Bionano Genomics Inc 20231129 0 1.51 1.7 1.51 1.58 1399600 1.58 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231129 0 10.67 10.67 10.67 10.67 0 10.67
BNIXW.US Bannix Acquisition Corp. Warrant 20231129 0 0.01 0.0101 0.01 0.0101 42500 0.0101 up up correct
BNR.US Burning Rock Biotech Limited 20231129 0 0.91 0.91 0.87 0.896 40600 0.896 down down correct
BNTC.US Benitec Biopharma Inc 20231129 0 3.11 3.157 3.05 3.06 5000 3.06 down down correct
BNTX.US BioNTech SE 20231129 0 98.8 102.023 98.8 99.25 426900 99.25 up up correct
BOKF.US BOK Financial Corporation 20231129 0 71.46 72.97 71.46 72.22 168200 72.22 up up correct
BOLT.US Bolt Biotherapeutics Inc 20231129 0 0.91 0.9441 0.8934 0.8934 61831 0.8934 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20231129 0 0.449 0.46 0.44 0.45 75000 0.45 up up correct
BOOM.US DMC Global Inc 20231129 0 15.85 16.09 15.57 15.81 212800 15.81 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231129 0 3.15 3.15 2.91 3.03 31500 3.03 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231129 0 9.99 9.99 9.99 9.99 1700 9.99
BOXL.US Boxlight Corporation 20231129 0 1.09 1.13 1.08 1.08 50800 1.08 down up incorrect
BPMC.US Blueprint Medicines Corporation 20231129 0 68.71 69.985 67.88 68.48 485900 68.48 down up incorrect
BPOP.US Popular Inc 20231129 0 72.69 74.595 72.69 73.47 395887 72.8762 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231129 0 24.93 25.05 24.85 25.05 9226 24.9229 up down incorrect
BPRN.US The Bank of Princeton 20231129 0 32.98 33.32 32.75 33.32 6400 33.32 up down incorrect
BPTH.US Bio 20231129 0 0.45 0.6 0.45 0.54 224300 0.54 up down incorrect
BPTS.US Biophytis SA 20231129 0 0.74 0.74 0.683 0.719 10000 0.719 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231129 0 13.57 13.75 13.33 13.4 31300 13.009 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20231129 0 11.94 12 11.73 11.96 12800 11.601 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20231129 0 13.03 13.25 13.03 13.17 7600 12.772 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20231129 0 13.55 13.74 13.3 13.6 18700 13.194 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20231129 0 5.3 5.34 5.02 5.11 37100 5.11 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20231129 0 11.093 11.093 11.093 11.093 186 11.093
BREZR.US Breeze Holdings Acquisition Corp 20231129 0 0.0781 0.0873 0.0781 0.0873 5133 0.0873 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20231129 0 0.115 0.115 0.0752 0.1019 9573 0.1019 down up incorrect
BRID.US Bridgford Foods Corporation 20231129 0 10.69 10.69 10.69 10.69 400 10.69
BRKL.US Brookline Bancorp Inc 20231129 0 9.45 9.74 9.41 9.58 428700 9.58 up up correct
BRKR.US Bruker Corporation 20231129 0 64.73 65.98 64.66 65.15 820300 65.1 up up correct
BRLIR.US Brilliant Acquisition Corporation 20231129 0 0.2999 0.3 0.287 0.287 4302 0.287 down down correct
BRLIU.US Brilliant Acquisition Corporation 20231129 0 10.45 11 10.45 10.9 1800 10.9 up up correct
BRLIW.US Brilliant Acquisition Corporation 20231129 0 0.0473 0.0473 0.0473 0.0473 680 0.0473
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231129 0 2.44 2.631 2.421 2.57 60100 2.57 up up correct
BROG.US Brooge Energy Limited 20231129 0 4.667 4.74 4.667 4.74 1400 4.74 up up correct
BRP.US BRP Group Inc 20231129 0 17.83 18.01 17.605 17.7 364700 17.7 down down correct
BRQS.US Borqs Technologies Inc 20231129 0 0.132 0.16 0.132 0.153 21379 0.153 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231129 0 1.96 1.96 1.8 1.81 3900 1.81 down down correct
BRY.US Berry Corporation 20231129 0 7.2 7.27 7.07 7.13 514300 7.13 down down correct
BRZE.US Braze Inc. Class A Common Stock 20231129 0 54.9 55.57 54.47 54.54 896000 54.54 down down correct
BSBK.US Bogota Financial Corp 20231129 0 7.07 7.08 6.9 6.95 2300 6.95 down down correct
BSET.US Bassett Furniture Industries Incorporated 20231129 0 16.7 16.86 16.48 16.63 14200 16.63 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20231129 0 0.155 0.158 0.151 0.155 968600 0.155
BSGM.US BioSig Technologies Inc 20231129 0 0.335 0.335 0.28 0.287 523700 0.287 down down correct
BSQR.US BSQUARE Corporation 20231129 0 1.89 1.9 1.88 1.88 24300 1.88 down down correct
BSRR.US Sierra Bancorp 20231129 0 18.33 18.81 18.27 18.54 9800 18.54 up up correct
BSVN.US Bank7 Corp 20231129 0 23.6801 24.18 23.6801 24.18 2915 23.9973 up up correct
BSY.US Bentley Systems Incorporated 20231129 0 52.54 53.28 52.43 52.63 628800 52.5795 up up correct
BTAI.US BioXcel Therapeutics Inc 20231129 0 3.86 4.1 3.84 3.9 1169800 3.9 up up correct
BTBD.US BT Brands Inc. Common Stock 20231129 0 1.53 1.53 1.53 1.53 400 1.53
BTBT.US Bit Digital Inc 20231129 0 2.58 2.71 2.52 2.62 6149600 2.62 up up correct
BTCS.US BTCS Inc. Common Stock 20231129 0 1.02 1.04 0.99 1 28100 1 down down correct
BTCY.US Biotricity Inc. Common Stock 20231129 0 0.81 0.965 0.81 0.95 123600 0.95 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20231129 0 0.2 0.206 0.19 0.19 663200 0.19 down down correct
BUSE.US First Busey Corporation 20231129 0 21.68 22.15 21.65 21.95 172600 21.95 up up correct
BVS.US Bioventus Inc 20231129 0 4.02 4.22 3.95 4.04 302300 4.04 up up correct
BWAY.US BrainsWay Ltd 20231129 0 6.24 6.849 6.17 6.44 296400 6.44 up up correct
BWB.US Bridgewater Bancshares Inc 20231129 0 10.45 10.535 10.38 10.42 148800 10.42 down down correct
BWEN.US Broadwind Inc 20231129 0 2.22 2.26 2.18 2.19 94300 2.19 down down correct
BWFG.US Bankwell Financial Group Inc 20231129 0 26.96 27.75 26.96 27.61 10200 27.61 up up correct
BWMN.US Bowman Consulting Group Ltd 20231129 0 29.89 30.565 29.82 30.32 71300 30.32 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231129 0 14.26 14.26 13.89 14.1 47800 14.1 down down correct
BXRX.US Baudax Bio Inc 20231129 0 0.048 0.048 0.0405 0.041 329954 0.041 down down correct
BYFC.US Broadway Financial Corporation 20231129 0 7.69 7.73 7.2 7.2 18400 7.2 down down correct
BYND.US Beyond Meat Inc 20231129 0 6.78 7.2 6.54 6.88 3872086 6.88 up up correct
BYRN.US Byrna Technologies Inc 20231129 0 5.88 6 5.85 5.88 42100 5.88
BYSI.US BeyondSpring Inc 20231129 0 0.872 0.98 0.872 0.88 26600 0.88 up up correct
BYTS.US BYTE Acquisition Corp 20231129 0 10.66 10.66 10.66 10.66 0 10.66
BYTSU.US BYTE Acquisition Corp 20231129 0 10.64 10.64 10.64 10.64 2 10.64
BZ.US Kanzhun Ltd ADR 20231129 0 16.2 16.81 16.15 16.72 3788624 16.5336 up up correct
BZUN.US Baozun Inc 20231129 0 2.76 2.83 2.71 2.71 569800 2.71 down down correct
CAAS.US China Automotive Systems Inc 20231129 0 3.52 3.7 3.52 3.66 47700 3.66 up up correct
CABA.US Cabaletta Bio Inc 20231129 0 13.6 15.71 13.31 13.88 3693300 13.88 up up correct
CAC.US Camden National Corporation 20231129 0 33.92 34.68 33.43 34.48 39306 34.48 up up correct
CACC.US Credit Acceptance Corporation 20231129 0 439.42 455.6 439.42 450.85 78600 450.85 up up correct
CADCX.US CADCX 20231129 0 24.42 24.42 24.42 24.42 0 24.2523
CADE.US PA 20231129 0 18.75 19.15 18.5452 18.67 7701 18.67 down down correct
CADEX.US CADEX 20231129 0 24.61 24.61 24.61 24.61 0 24.4257
CADFX.US CION Ares Diversified Credit Fund W 20231129 0 24.88 24.88 24.88 24.88 0 24.6989
CADL.US Candel Therapeutics Inc. Common Stock 20231129 0 0.9 0.99 0.856 0.86 9200 0.86 down down correct
CADSX.US CADSX 20231129 0 24.7 24.7 24.7 24.7 0 24.5253
CADUX.US CADUX 20231129 0 24.88 24.88 24.88 24.88 0 24.6886
CADWX.US CADWX 20231129 0 24.69 24.69 24.69 24.69 0 24.5103
CAKE.US The Cheesecake Factory Incorporated 20231129 0 32.46 32.74 31.67 31.87 907300 31.87 down down correct
CALA.US Calithera Biosciences Inc 20231129 0 0.0313 0.0313 0.0313 0.0313 210 0.0313
CALB.US California BanCorp 20231129 0 22.78 22.99 22.61 22.88 19900 22.88 up up correct
CALM.US Cal 20231129 0 46.61 47.78 46.45 47.45 877200 47.45 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20231129 0 17.98 18.485 17.98 18.2 5400 18.2 up up correct
CAMP.US CalAmp Corp 20231129 0 0.35 0.36 0.3 0.34 331200 0.34 down down correct
CAMT.US Camtek Ltd 20231129 0 65.48 68.25 65.06 65.86 375300 65.86 up up correct
CAN.US Canaan Inc 20231129 0 1.73 1.84 1.58 1.6 6454400 1.6 down down correct
CAPR.US Capricor Therapeutics Inc 20231129 0 2.95 2.99 2.91 2.95 68000 2.95
CAR.US Avis Budget Group Inc 20231129 0 180.94 186.46 177.03 177.4 340173 168.549 down down correct
CARA.US Cara Therapeutics Inc 20231129 0 0.993 1.02 0.95 0.959 495600 0.959 down down correct
CARE.US Carter Bankshares Inc 20231129 0 12.46 12.66 12.44 12.55 29700 12.55 up up correct
CARG.US CarGurus Inc 20231129 0 21.74 22.085 21.735 21.93 1306500 21.93 up up correct
CARV.US Carver Bancorp Inc 20231129 0 2.24 2.3 2 2.13 81800 2.13 down down correct
CASA.US Casa Systems Inc 20231129 0 0.538 0.59 0.493 0.523 92700 0.523 down down correct
CASH.US Meta Financial Group Inc 20231129 0 49.77 50.5 49.38 49.4 189154 49.3529 down down correct
CASI.US CASI Pharmaceuticals Inc 20231129 0 4.91 5.19 4.86 5.13 26100 5.13 up up correct
CASS.US Cass Information Systems Inc 20231129 0 41.09 41.56 38.1 41.01 32797 40.7199 down down correct
CASY.US Casey's General Stores Inc 20231129 0 279.82 280.6 273.27 273.75 279600 273.75 down up incorrect
CATC.US Cambridge Bancorp 20231129 0 58.83 60.29 58.78 59.4 17200 59.4 up down incorrect
CATY.US Cathay General Bancorp 20231129 0 36.38 37.18 36.38 36.76 212600 36.76 up down incorrect
CBAN.US Colony Bankcorp Inc 20231129 0 10.55 10.88 10.5 10.69 104100 10.69 up down incorrect
CBAT.US CBAK Energy Technology Inc 20231129 0 0.93 0.9895 0.9211 0.94 287532 0.94 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20231129 0 18.01 19.02 17.95 18.78 2417200 18.78 up down incorrect
CBFV.US CB Financial Services Inc 20231129 0 21.75 21.93 21.75 21.82 17200 21.82 up down incorrect
CBNK.US Capital Bancorp Inc 20231129 0 21 21.38 21 21.19 27900 21.19 up up correct
CBOE.US Cboe Global Markets Inc 20231129 0 180.88 180.88 178.5445 179.5 797800 179.5 down down correct
CBRGU.US Chain Bridge I Units 20231129 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20231129 0 76.08 76.37 74.23 75.11 813700 75.11 down down correct
CBSH.US Commerce Bancshares Inc 20231129 0 50.4 51.37 50.37 50.69 516300 50.4324 up up correct
CCAP.US Crescent Capital BDC Inc 20231129 0 16.69 16.8 16.59 16.62 59600 16.2404 down down correct
CCB.US Coastal Financial Corporation 20231129 0 39.13 39.99 38.93 39.03 39700 39.03 down down correct
CCBG.US Capital City Bank Group Inc 20231129 0 27.04 27.6 26.9 27.13 18700 26.9271 up up correct
CCCC.US C4 Therapeutics Inc 20231129 0 1.61 1.685 1.51 1.51 181900 1.51 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231129 0 19.02 19.07 18.84 18.89 68087 18.5216 down down correct
CCEL.US Cryo 20231129 0 5.09 5.25 5 5 26500 5 down down correct
CCEP.US Coca 20231129 0 60.47 60.51 59.45 59.7 1259100 59.7 down down correct
CCLFX.US CCLFX 20231129 0 10.71 10.71 10.71 10.71 0 10.71
CCLP.US CSI Compressco LP 20231129 0 1.6 1.67 1.55 1.65 101300 1.65 up up correct
CCNE.US CNB Financial Corporation 20231129 0 20.8 21.15 20.68 20.75 46000 20.575 down down correct
CCNEP.US CNB Financial Corporation 20231129 0 22.249 22.249 22.249 22.249 300 22.249
CCOI.US Cogent Communications Holdings Inc 20231129 0 64.5 65.05 62.89 63.93 426200 63.93 down down correct
CCRN.US Cross Country Healthcare Inc 20231129 0 20.89 20.99 20.24 20.41 313200 20.41 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231129 0 20.97 21.49 19.75 19.81 217800 19.81 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231129 0 11.1 11.71 11 11.15 6554 11.15 up up correct
CD.US Chindata Group Holdings Limited 20231129 0 8.55 8.55 8.455 8.51 482148 8.51 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231129 0 10.817 10.817 10.817 10.817 0 10.817
CDLX.US Cardlytics Inc 20231129 0 7.96 8.538 7.85 7.89 709600 7.89 down down correct
CDMO.US Avid Bioservices Inc 20231129 0 4.96 5.16 4.84 5.08 1858300 5.08 up up correct
CDNA.US CareDx Inc 20231129 0 9.75 10.33 9.71 9.76 968800 9.76 up up correct
CDNS.US Cadence Design Systems Inc 20231129 0 273.39 277.52 273.39 275.21 1140000 275.21 up up correct
CDTX.US Cidara Therapeutics Inc 20231129 0 0.695 0.71 0.682 0.691 255400 0.691 down down correct
CDW.US CDW Corporation 20231129 0 214.46 215.6 211.81 212.09 647600 212.09 down down correct
CDXC.US ChromaDex Corporation 20231129 0 1.44 1.44 1.32 1.33 144900 1.33 down down correct
CDXS.US Codexis Inc 20231129 0 2.3 2.55 2.3 2.43 828000 2.43 up up correct
CDZI.US Cadiz Inc 20231129 0 2.77 2.93 2.77 2.86 190300 2.86 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20231129 0 13.78 13.89 13.7 13.7 4000 13.7 down down correct
CEDAX.US CEDAX 20231129 0 22.83 22.83 22.83 22.83 0 22.1457
CEDIX.US Destra International & Event 20231129 0 22.86 22.86 22.86 22.86 0 22.1623
CEDLX.US CEDLX 20231129 0 22.8 22.8 22.8 22.8 0 22.1289
CEDTX.US CEDTX 20231129 0 22.7 22.7 22.7 22.7 0 22.0393
CELC.US Celcuity Inc 20231129 0 14.5 15.22 14.488 14.76 41100 14.76 up up correct
CELH.US Celsius Holdings Inc 20231129 0 52.51 53.25 50.39 50.6 4558900 50.6 down down correct
CELU.US Celularity Inc 20231129 0 0.23 0.23 0.208 0.211 322800 0.211 down down correct
CELUW.US Celularity Inc 20231129 0 0.007 0.0105 0.0062 0.0062 54386 0.0062 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20231129 0 0.107 0.192 0.107 0.1909 6431 0.1909 up up correct
CENT.US Central Garden & Pet Company 20231129 0 40.02 40.43 39.14 39.19 98100 39.19 down down correct
CENTA.US Central Garden & Pet Company 20231129 0 36.38 36.68 35.4 35.46 190100 35.46 down down correct
CENX.US Century Aluminum Company 20231129 0 7.81 7.94 7.72 7.79 1111100 7.79 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231129 0 25.05 26.35 25.05 25.35 696476 25.35 up up correct
CERS.US Cerus Corporation 20231129 0 1.7 1.86 1.69 1.78 1799200 1.78 up up correct
CERT.US Certara Inc 20231129 0 14.97 15.15 14.43 14.54 385000 14.54 down down correct
CETX.US Cemtrex Inc 20231129 0 5.7 6 5.7 5.85 15500 5.85 up up correct
CETXP.US Cemtrex Inc 20231129 0 0.841 0.841 0.841 0.841 0 0.841
CEVA.US CEVA Inc 20231129 0 22.7 23.09 22.08 22.11 221800 22.11 down down correct
CFB.US CrossFirst Bankshares Inc 20231129 0 11.29 11.56 11.2 11.35 107600 11.35 up up correct
CFBK.US CF Bankshares Inc 20231129 0 16.05 16.05 16 16 5800 16 down down correct
CFFE.US CF Acquisition Corp. VIII 20231129 0 13.12 17.99 13.0001 16.52 17850 16.52 up up correct
CFFEU.US CF Acquisition Corp. VIII 20231129 0 11.5 16.59 11.5 16.59 13794 16.59 up up correct
CFFEW.US CF Acquisition Corp. VIII 20231129 0 0.11 0.11 0.0453 0.11 220969 0.11
CFFI.US C&F Financial Corporation 20231129 0 58.22 58.22 57.71 57.71 1999 57.3217 down down correct
CFFN.US Capitol Federal Financial Inc 20231129 0 5.43 5.55 5.39 5.47 1007900 5.47 up down incorrect
CFIV.US CF Acquisition Corp. IV 20231129 0 10.59 10.68 10.59 10.6 140200 10.6 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20231129 0 10.61 10.61 10.61 10.61 100 10.61
CFIVW.US CF Acquisition Corp. IV 20231129 0 0.002 0.002 0.002 0.002 370800 0.002
CFLT.US Confluent Inc. Class A Common Stock 20231129 0 20.56 21.39 20.56 21.22 6130500 21.22 up down incorrect
CFRX.US ContraFect Corporation 20231129 0 0.056 0.07 0.05 0.06 47800 0.06 up down incorrect
CG.US The Carlyle Group Inc 20231129 0 34.38 34.95 34.1 34.52 42543500 34.52 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231129 0 17.64 18.04 17.54 18 28600 18 up down incorrect
CGBD.US TCG BDC Inc 20231129 0 15.05 15.0897 14.93 14.94 136702 14.5164 down up incorrect
CGC.US Canopy Growth Corporation 20231129 0 0.551 0.568 0.53 0.5596 1643685 5.596 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20231129 0 21.61 21.61 21.61 21.61 0 21.61
CGEM.US Cullinan Oncology Inc 20231129 0 8.64 9.18 8.375 8.61 118900 8.61 down up incorrect
CGEN.US Compugen Ltd 20231129 0 0.64 0.67 0.64 0.67 242000 0.67 up down incorrect
CGNT.US Cognyte Software Ltd 20231129 0 4.96 5.43 4.96 5.4 576796 5.4 up down incorrect
CGNX.US Cognex Corporation 20231129 0 37.23 37.98 37.06 37.61 1970900 37.61 up down incorrect
CGO.US Calamos Global Total Return Fund 20231129 0 8.89 8.98 8.89 8.95 18335 8.7936 up up correct
CGRN.US Capstone Green Energy Corporation 20231129 0 0.27 0.3322 0.2503 0.26 21336 0.26 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20231129 0 1.02 1.1 1.02 1.07 40700 1.07 up up correct
CHCI.US Comstock Holding Companies Inc 20231129 0 4.42 4.47 4.42 4.42 2000 4.42
CHCO.US City Holding Company 20231129 0 96.26 97.1 95.67 96.02 47400 96.02 down down correct
CHDN.US Churchill Downs Incorporated 20231129 0 119.04 119.04 115.07 115.42 410100 115.038 down down correct
CHEF.US The Chefs' Warehouse Inc 20231129 0 27.09 27.83 27.09 27.22 710200 27.22 up up correct
CHEK.US Check 20231129 0 3.25 3.3 2.89 2.92 37100 2.92 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20231129 0 10.21 10.22 10.002 10.09 205535 9.9064 down down correct
CHK.US Chesapeake Energy Corporation 20231129 0 81.5 81.5 79.72 79.765 1436100 79.765 down down correct
CHKEL.US Chesapeake Energy Corporation 20231129 0 61.67 61.67 61.67 61.67 0 61.67
CHKEW.US Chesapeake Energy Corporation 20231129 0 73.52 73.52 73.52 73.52 0 73.52
CHKEZ.US Chesapeake Energy Corporation 20231129 0 69.25 69.25 69.25 69.25 0 69.25
CHKP.US Check Point Software Technologies Ltd 20231129 0 147.06 147.5 144.49 146.17 794500 146.17 down down correct
CHMG.US Chemung Financial Corporation 20231129 0 46.3 46.3 45.52 45.84 6587 45.5558 down down correct
CHNR.US China Natural Resources Inc 20231129 0 1.67 1.8 1.67 1.76 9500 1.76 up up correct
CHRS.US Coherus BioSciences Inc 20231129 0 2.15 2.34 2.131 2.18 3777800 2.18 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20231129 0 82.17 83.11 81.38 81.57 1131400 80.96 down down correct
CHSCL.US CHS Inc 20231129 0 25.79 25.98 25.79 25.97 31692 25.5068 up up correct
CHSCM.US CHS Inc 20231129 0 25.1 25.32 25.1 25.29 80595 24.8683 up up correct
CHSCN.US CHS Inc 20231129 0 25.52 25.75 25.52 25.72 20867 25.2785 up up correct
CHSCO.US CHS Inc 20231129 0 26.5295 26.5983 26.36 26.38 17518 25.8933 down down correct
CHSCP.US CHS Inc 20231129 0 29.86 29.9 29.8 29.8 6045 29.3322 down down correct
CHTR.US Charter Communications Inc 20231129 0 403.83 404.24 395.97 398.9 566600 398.9 down down correct
CHUY.US Chuy's Holdings Inc 20231129 0 35.08 35.54 35.07 35.42 55700 35.42 up up correct
CHW.US Calamos Global Dynamic Income Fund 20231129 0 5.64 5.68 5.62 5.63 263956 5.5326 down down correct
CHX.US ChampionX Corporation 20231129 0 29.31 29.6 29.152 29.41 1533600 29.41 up up correct
CHY.US Calamos Convertible and High Income Fund 20231129 0 11.77 11.79 11.285 11.33 378283 11.1358 down down correct
CIFR.US Cipher Mining Inc 20231129 0 2.8 2.8 2.65 2.74 2145800 2.74 down down correct
CIFRW.US Cipher Mining Inc 20231129 0 0.4221 0.47 0.3999 0.47 8412 0.47 up up correct
CIGI.US Colliers International Group Inc 20231129 0 106.8 108.05 106.21 107.13 112763 107.0054 up up correct
CINF.US Cincinnati Financial Corporation 20231129 0 100.84 101.16 99.92 100.66 582431 99.9233 down down correct
CIVB.US Civista Bancshares Inc 20231129 0 15.18 15.42 15.01 15.36 65200 15.36 up up correct
CIZN.US Citizens Holding Company 20231129 0 10.39 10.46 10.39 10.45 4650 10.2747 up up correct
CJJD.US China Jo 20231129 0 0.2 0.21 0.19 0.19 414000 0.19 down down correct
CKPT.US Checkpoint Therapeutics Inc 20231129 0 2.48 2.67 2.46 2.555 1055900 2.555 up up correct
CLAR.US Clarus Corporation 20231129 0 5.34 5.52 5.34 5.44 201200 5.44 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231129 0 11.13 11.13 11.13 11.13 70 11.13
CLBK.US Columbia Financial Inc 20231129 0 16.82 17.05 16.6 16.65 91700 16.65 down down correct
CLBT.US Cellebrite DI 20231129 0 8.41 8.56 8.41 8.52 678000 8.52 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20231129 0 1.25 1.5999 1.25 1.58 16100 1.58 up up correct
CLDX.US Celldex Therapeutics Inc 20231129 0 28.43 29.66 28.07 29.31 886900 29.31 up up correct
CLEU.US China Liberal Education Holdings Limited 20231129 0 0.13 0.155 0.13 0.154 104800 0.154 up up correct
CLFD.US Clearfield Inc 20231129 0 26.4 27.2 25.5 26.06 344300 26.06 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231129 0 5.54 5.77 5.14 5.35 36000 5.35 down down correct
CLIR.US ClearSign Technologies Corporation 20231129 0 1.46 1.52 1.11 1.24 244000 1.24 down down correct
CLLS.US Cellectis S.A 20231129 0 3.08 3.19 3.01 3.05 168100 3.05 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20231129 0 17.6 17.69 16.93 17.12 112200 17.12 down down correct
CLNE.US Clean Energy Fuels Corp 20231129 0 3.47 3.59 3.47 3.49 1386300 3.49 up up correct
CLNN.US Clene Inc 20231129 0 0.45 0.46 0.44 0.45 77200 0.45
CLNNW.US Clene Inc 20231129 0 0.0337 0.05 0.0255 0.05 15381 0.05 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231129 0 11.69 11.69 11.69 11.69 0 11.69
CLOEU.US Clover Leaf Capital Corp. Unit 20231129 0 11.44 11.44 11.44 11.44 800 11.44
CLOV.US Clover Health Investments Corp 20231129 0 0.9454 1.01 0.923 0.9283 11474619 0.9283 down down correct
CLPS.US CLPS Incorporation 20231129 0 1.255 1.29 1.255 1.29 65000 1.1892 up up correct
CLPT.US ClearPoint Neuro Inc 20231129 0 5.5 6.1 5.5 5.69 78600 5.69 up up correct
CLRB.US Cellectar Biosciences Inc 20231129 0 2.23 2.29 2.18 2.24 183200 2.24 up up correct
CLRO.US ClearOne Inc 20231129 0 0.8 0.82 0.79 0.8 78500 0.8
CLSD.US Clearside Biomedical Inc 20231129 0 1.02 1.05 1.01 1.01 44800 1.01 down down correct
CLSK.US CleanSpark Inc 20231129 0 6.49 6.74 6.23 6.59 26670700 6.59 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231129 0 11.03 11.03 11.03 11.03 200 11.03
CLVR.US Clever Leaves Holdings Inc 20231129 0 2.21 2.24 2.11 2.23 3300 2.23 up up correct
CLVRW.US Clever Leaves Holdings Inc 20231129 0 0.017 0.017 0.015 0.017 6100 0.017
CLWT.US Euro Tech Holdings Company Limited 20231129 0 1.43 1.46 1.42 1.46 5400 1.46 up up correct
CMAX.US CareMax Inc 20231129 0 0.73 0.75 0.73 0.74 229600 0.74 up up correct
CMAXW.US CareMax Inc 20231129 0 0.074 0.074 0.065 0.074 1100 0.074
CMBM.US Cambium Networks Corporation 20231129 0 4.54 4.73 4.49 4.6 139200 4.6 up up correct
CMCO.US Columbus McKinnon Corporation 20231129 0 35.04 35.41 34.72 34.95 111000 34.95 down down correct
CMCSA.US Comcast Corporation 20231129 0 41.97 42.07 41.41 41.63 13275100 41.63 down down correct
CMCT.US CIM Commercial Trust Corporation 20231129 0 3.895 3.895 3.86 3.86 1908 3.7761 down down correct
CME.US CME Group Inc 20231129 0 215.47 216.58 213.65 214.84 1537582 208.513 down down correct
CMLS.US Cumulus Media Inc 20231129 0 5 5.01 4.88 4.95 21300 4.95 down down correct
CMMB.US Chemomab Therapeutics Ltd 20231129 0 0.569 0.578 0.53 0.56 84100 0.56 down down correct
CMPR.US Cimpress plc 20231129 0 70.9 71.83 69.16 70.14 99400 70.14 down down correct
CMPS.US COMPASS Pathways plc 20231129 0 6.01 6.25 5.84 5.93 388307 5.93 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231129 0 1.68 1.738 1.68 1.72 236600 1.72 up up correct
CMRX.US Chimerix Inc 20231129 0 0.97 0.97 0.95 0.95 130800 0.95 down down correct
CMTL.US Comtech Telecommunications Corp 20231129 0 11.88 12.09 11.84 11.91 92200 11.91 up up correct
CNDT.US Conduent Incorporated 20231129 0 3.05 3.09 3 3.055 711200 3.055 up up correct
CNET.US ZW Data Action Technologies Inc 20231129 0 0.88 0.92 0.88 0.89 15300 0.89 up up correct
CNEY.US CN Energy Group. Inc 20231129 0 0.12 0.12 0.107 0.109 812900 0.109 down down correct
CNFR.US Conifer Holdings Inc 20231129 0 1.01 1.02 1.01 1.02 300 1.02 up up correct
CNOB.US ConnectOne Bancorp Inc 20231129 0 19.39 20.05 19.26 19.7 165300 19.7 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20231129 0 17.86 18.09 17.5 17.5 11200 17.5 down up incorrect
CNRLX.US CNRLX 20231129 0 13.71 13.71 13.71 13.71 0 13.6682
CNROX.US CNROX 20231129 0 7.44 7.44 7.44 7.44 0 7.44
CNSL.US Consolidated Communications Holdings Inc 20231129 0 4.25 4.37 4.22 4.36 730800 4.36 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20231129 0 2.15 2.18 2.02 2.06 66500 2.06 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231129 0 6.11 6.37 5.79 5.92 344800 5.92 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20231129 0 0.98 1.0284 0.9502 1.01 136249 1.01 up down incorrect
CNTG.US Centogene N.V 20231129 0 1.3 1.3 1.23 1.243 17300 1.243 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20231129 0 0.842 0.92 0.82 0.855 16800 0.855 up down incorrect
CNTY.US Century Casinos Inc 20231129 0 4.35 4.48 4.21 4.23 116400 4.23 down up incorrect
CNXC.US Concentrix Corporation 20231129 0 93.76 94.55 93.18 93.44 434400 93.44 down up incorrect
CNXN.US PC Connection Inc 20231129 0 60.31 60.72 59.17 59.44 48900 59.44 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20231129 0 28.84 29.08 27.55 27.99 680700 27.99 down up incorrect
COCP.US Cocrystal Pharma Inc 20231129 0 1.8 1.9 1.7 1.85 14500 1.85 up down incorrect
CODA.US Coda Octopus Group Inc 20231129 0 6.09 6.09 6.01 6.07 12600 6.07 down up incorrect
CODX.US Co 20231129 0 1.07 1.23 1.07 1.18 89900 1.18 up down incorrect
COF.US PN 20231129 0 15.54 15.85 15.4 15.63 108270 15.63 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20231129 0 24.37 25.3 24.37 25.3 5236 25.0719 up down incorrect
COGT.US Cogent Biosciences Inc 20231129 0 7.08 7.535 6.9 7.45 2469598 7.45 up down incorrect
COHR.US Coherent Inc 20231129 0 36.59 37.74 36.59 37.26 1222400 37.26 up up correct
COHU.US Cohu Inc 20231129 0 32.55 33.34 32.3 32.39 236000 32.39 down down correct
COIN.US Coinbase Global Inc 20231129 0 127.82 131.42 126.3 127.82 13908808 127.82
COKE.US Coca 20231129 0 720 726.57 718 725.78 52900 725.78 up up correct
COLB.US Columbia Banking System Inc 20231129 0 22.03 22.65 22.02 22.33 1523900 22.33 up up correct
COLL.US Collegium Pharmaceutical Inc 20231129 0 25.61 26.01 25.16 25.59 443600 25.59 down down correct
COLM.US Columbia Sportswear Company 20231129 0 77.17 77.86 77.02 77.69 504500 77.69 up up correct
COMM.US CommScope Holding Company Inc 20231129 0 1.72 1.81 1.72 1.72 2750200 1.72
COMS.US COMSovereign Holding Corp 20231129 0 1.07 1.131 1.04 1.06 10500 1.06 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231129 0 1.28 1.28 0.9 1.02 3300 1.02 down down correct
COMSW.US COMSovereign Holding Corp 20231129 0 0.0073 0.0073 0.0073 0.0073 10 0.0073
CONN.US Conn's Inc 20231129 0 3.33 3.45 3.26 3.35 47200 3.35 up up correct
CONX.US CONX Corp 20231129 0 10.857 10.857 10.857 10.857 178 10.857
CONXU.US CONX Corp 20231129 0 10.26 10.26 10.26 10.26 0 10.26
CONXW.US CONX Corp 20231129 0 0.21 0.33 0.21 0.3 58777 0.3 up up correct
COOLU.US Corner Growth Acquisition Corp 20231129 0 11.145 11.145 11.145 11.145 0 11.145
COOLW.US Corner Growth Acquisition Corp 20231129 0 0.06 0.06 0.06 0.06 3000 0.06
COOP.US Mr. Cooper Group Inc 20231129 0 59.81 61.04 59.81 60.36 641400 60.36 up up correct
CORT.US Corcept Therapeutics Incorporated 20231129 0 25.61 25.89 25.39 25.56 374500 25.56 down down correct
COST.US Costco Wholesale Corporation 20231129 0 595.2 595.21 587.42 587.86 1319800 574.7891 down down correct
CPHC.US Canterbury Park Holding Corporation 20231129 0 18.75 18.77 18.75 18.77 490 18.7065 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20231129 0 1.67 1.75 1.65 1.65 4900 1.65 down down correct
CPLP.US Capital Product Partners L.P 20231129 0 13.82 14.13 13.8 14.02 27500 14.02 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231129 0 1.53 1.73 1.4 1.5 22000 1.5 down down correct
CPRDX.US CPRDX 20231129 0 11.93 11.93 11.93 11.93 0 11.93
CPREX.US CPREX 20231129 0 11.94 11.94 11.94 11.94 0 11.94
CPRSX.US CPRSX 20231129 0 11.94 11.94 11.94 11.94 0 11.94
CPRT.US Copart Inc 20231129 0 51.05 51.12 50.1 50.22 2990000 50.22 down down correct
CPRTX.US CPRTX 20231129 0 11.91 11.91 11.91 11.91 0 11.91
CPRX.US Catalyst Pharmaceuticals Inc 20231129 0 14.29 14.45 14.03 14.05 1077700 14.05 down down correct
CPSH.US CPS Technologies Corporation 20231129 0 2.27 2.41 2.26 2.3 11400 2.3 up up correct
CPSI.US Computer Programs and Systems Inc 20231129 0 10.9 11.23 10.69 10.84 191400 10.84 down down correct
CPSS.US Consumer Portfolio Services Inc 20231129 0 9.35 9.56 9.26 9.51 12100 9.51 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231129 0 14.6 14.66 14.44 14.46 91700 14.1853 down down correct
CRAI.US CRA International Inc 20231129 0 93.85 95 92.79 93.18 26900 93.18 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231129 0 4.23 5.09 4.23 4.85 27600 4.85 up up correct
CRBU.US Caribou Biosciences Inc 20231129 0 5.89 6.2 5.84 5.96 1745300 5.96 up up correct
CRCT.US Cricut Inc 20231129 0 7.08 7.17 6.8 6.85 437500 6.85 down down correct
CRDF.US Cardiff Oncology Inc 20231129 0 1.27 1.27 1.2 1.21 127200 1.21 down down correct
CRDFX.US CRDFX 20231129 0 21.61 21.61 21.61 21.61 0 21.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231129 0 21.61 21.61 21.61 21.61 0 21.61
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231129 0 0.9 0.925 0.857 0.925 91800 0.925 up up correct
CRDLX.US CRDLX 20231129 0 21.6 21.6 21.6 21.6 0 21.6
CRDTX.US Griffin Inst Access Credit Fund CL A 20231129 0 21.61 21.61 21.61 21.61 0 21.61
CREDX.US CREDX 20231129 0 8.68 8.68 8.68 8.68 0 8.4937
CREG.US China Recycling Energy Corporation 20231129 0 1.18 1.21 1.1 1.1 5500 1.1 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231129 0 0.58 0.6 0.58 0.6 24846 0.6 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231129 0 8.95 9.12 8.73 8.94 467300 8.5872 down up incorrect
CREX.US Creative Realities Inc 20231129 0 1.93 2.02 1.92 1.93 25300 1.93
CRIS.US Curis Inc 20231129 0 12.09 12.99 12.06 12.35 105800 12.35 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20231129 0 0.177 0.21 0.172 0.175 18376900 0.175 down up incorrect
CRMD.US CorMedix Inc 20231129 0 3.4 3.56 3.35 3.37 637400 3.37 down up incorrect
CRMT.US America's Car 20231129 0 78.55 80.68 78.55 79.16 60300 79.16 up down incorrect
CRNC.US Cerence Inc 20231129 0 17.91 19.06 17.741 17.93 738400 17.93 up down incorrect
CRNT.US Ceragon Networks Ltd 20231129 0 1.91 1.95 1.88 1.89 206300 1.89 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20231129 0 31.55 32.55 31.455 32.03 508800 32.03 up down incorrect
CRON.US Cronos Group Inc 20231129 0 1.96 2 1.95 1.96 1092400 1.96
CROX.US Crocs Inc 20231129 0 102.32 106.12 102.18 103.7 1983400 103.7 up down incorrect
CRSP.US CRISPR Therapeutics AG 20231129 0 71.38 73.55 68.93 69.09 2215100 69.09 down up incorrect
CRSR.US Corsair Gaming Inc 20231129 0 12.59 12.97 12.57 12.62 335800 12.62 up down incorrect
CRTO.US Criteo S.A 20231129 0 25.05 25.05 24.37 24.8 484000 24.8 down down correct
CRUS.US Cirrus Logic Inc 20231129 0 77.79 78.6 76.52 76.67 406900 76.67 down down correct
CRVL.US CorVel Corporation 20231129 0 207.68 209.11 203.9 206.86 25400 206.86 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20231129 0 1.49 1.58 1.45 1.5 72700 1.5 up up correct
CRWD.US CrowdStrike Holdings Inc 20231129 0 220 235.63 218.83 234.44 12996500 234.44 up up correct
CRWS.US Crown Crafts Inc 20231129 0 5 5.04 4.9 4.9 18745 4.8234 down down correct
CSBR.US Champions Oncology Inc 20231129 0 5.31 5.45 5.145 5.31 3428 5.31
CSCO.US Cisco Systems Inc 20231129 0 48.11 48.44 48.03 48.05 16700500 48.05 down down correct
CSGP.US CoStar Group Inc 20231129 0 83.98 84.61 83.6 83.94 1363000 83.94 down up incorrect
CSGS.US CSG Systems International Inc 20231129 0 51.32 52.04 49.8 49.89 483216 49.6226 down up incorrect
CSIQ.US Canadian Solar Inc 20231129 0 21.13 21.52 20.63 20.91 1363800 20.91 down up incorrect
CSPI.US CSP Inc 20231129 0 25.69 25.69 24.98 25 13850 24.9502 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20231129 0 14.24 14.41 14.24 14.39 379386 14.1907 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231129 0 0.282 0.32 0.282 0.289 274100 0.289 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231129 0 19.95 19.95 19.2 19.2 5500 19.2 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231129 0 6.95 6.95 6.736 6.77 22637 6.5125 down down correct
CSTE.US Caesarstone Ltd 20231129 0 4.08 4.08 3.85 4.07 70000 4.07 down down correct
CSTL.US Castle Biosciences Inc 20231129 0 19.61 20.35 19.61 19.86 296900 19.86 up up correct
CSTR.US Capstar Financial Holdings Inc 20231129 0 16.27 16.51 16.27 16.34 287100 16.34 up up correct
CSWC.US Capital Southwest Corporation 20231129 0 22.4 22.4 22.27 22.3 169665 21.7067 down down correct
CSWI.US CSW Industrials Inc 20231129 0 175.4 177.25 174.89 177 65700 177 up up correct
CSX.US CSX Corporation 20231129 0 32.09 32.16 31.65 31.73 9414100 31.73 down down correct
CTAS.US Cintas Corporation 20231129 0 556.07 556.07 548.16 549.08 300500 549.08 down down correct
CTBI.US Community Trust Bancorp Inc 20231129 0 39.9 40.54 39.84 40.08 30604 39.6599 up up correct
CTG.US Computer Task Group Incorporated 20231129 0 10.46 10.48 10.46 10.47 31400 10.47 up up correct
CTHR.US Charles & Colvard Ltd 20231129 0 0.42 0.46 0.4 0.42 25300 0.42
CTKB.US Cytek Biosciences Inc. Common Stock 20231129 0 6.94 7.225 6.74 6.86 1262600 6.86 down down correct
CTLP.US Cantaloupe Inc 20231129 0 7.13 7.18 7.03 7.03 181700 7.03 down down correct
CTMX.US CytomX Therapeutics Inc 20231129 0 1.35 1.41 1.33 1.33 255800 1.33 down down correct
CTRE.US CareTrust REIT Inc 20231129 0 23.04 23.11 22.795 22.88 1160981 22.599 down down correct
CTRM.US Castor Maritime Inc 20231129 0 0.318 0.36 0.305 0.326 1980400 0.326 up up correct
CTRN.US Citi Trends Inc 20231129 0 23.1 24.02 22.51 23.13 161600 23.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20231129 0 71.6 71.8 69.9 70.12 3521700 70.12 down down correct
CTSO.US Cytosorbents Corporation 20231129 0 1.17 1.25 1.17 1.21 49300 1.21 up up correct
CTXR.US Citius Pharmaceuticals Inc 20231129 0 0.77 0.78 0.763 0.768 354900 0.768 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231129 0 2.43 2.5 2.43 2.45 33574 2.3356 up up correct
CUE.US Cue Biopharma Inc 20231129 0 2.33 2.4 2.15 2.23 234100 2.23 down down correct
CUEN.US Cuentas Inc 20231129 0 1.3 1.35 1.18 1.29 84400 1.29 down down correct
CUENW.US Cuentas Inc 20231129 0 0.0201 0.0201 0.0201 0.0201 1000 0.0201
CULL.US Cullman Bancorp Inc. Common Stock 20231129 0 10.45 10.48 10.45 10.48 900 10.48 up up correct
CURI.US CuriosityStream Inc 20231129 0 0.72 0.798 0.719 0.742 85600 0.742 up up correct
CURIW.US CuriosityStream Inc 20231129 0 0.0297 0.03 0.0297 0.03 1319 0.03 up up correct
CUTR.US Cutera Inc 20231129 0 1.9 2.12 1.64 1.69 1299000 1.69 down down correct
CVAC.US CureVac N.V 20231129 0 5.53 5.58 5.33 5.38 555800 5.38 down down correct
CVBF.US CVB Financial Corp 20231129 0 17.86 18.33 17.705 17.99 711579 17.99 up up correct
CVCO.US Cavco Industries Inc 20231129 0 281.53 285.14 271.48 282.79 80600 282.79 up up correct
CVCY.US Central Valley Community Bancorp 20231129 0 17.5 17.5 17.28 17.45 10500 17.45 down down correct
CVGI.US Commercial Vehicle Group Inc 20231129 0 6.44 6.64 6.4 6.54 183900 6.54 up up correct
CVGW.US Calavo Growers Inc 20231129 0 22.99 23.3 22.43 22.59 140300 22.59 down down correct
CVLG.US Covenant Logistics Group Inc 20231129 0 43.05 43.48 42.51 42.58 24200 42.47 down down correct
CVLT.US Commvault Systems Inc 20231129 0 73.47 74.07 72.81 73.15 293200 73.15 down down correct
CVLY.US Codorus Valley Bancorp Inc 20231129 0 20.3 20.62 19.92 20.58 13300 20.58 up down incorrect
CVRX.US CVRx Inc. Common Stock 20231129 0 20.09 20.941 18.99 19.18 120500 19.18 down up incorrect
CVV.US CVD Equipment Corporation 20231129 0 4.79 4.79 3.93 4.05 100100 4.05 down up incorrect
CWBC.US Community West Bancshares 20231129 0 13.93 13.93 13.82 13.83 4100 13.83 down up incorrect
CWBR.US CohBar Inc 20231129 0 0.701 0.863 0.58 0.701 84500 0.701
CWCO.US Consolidated Water Co. Ltd 20231129 0 35.35 36.6791 34.84 35.95 185426 35.8556 up down incorrect
CWST.US Casella Waste Systems Inc 20231129 0 80.47 80.73 79.47 79.75 350700 79.75 down up incorrect
CXDO.US Crexendo Inc 20231129 0 3.34 3.35 2.82 3.02 228000 3.02 down up incorrect
CYAN.US Cyanotech Corporation 20231129 0 0.74 0.75 0.74 0.75 4200 0.75 up down incorrect
CYBR.US CyberArk Software Ltd 20231129 0 196.86 200.71 196.86 199.26 598100 199.26 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231129 0 0.3 0.3194 0.281 0.297 9228 4.455 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231129 0 9.17 9.17 9.17 9.17 30 9.17
CYCN.US Cyclerion Therapeutics Inc 20231129 0 2.025 2.165 1.96 2.03 1600 2.03 up up correct
CYPS.US Cyclo3pss Corporation 20231129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231129 0 13.91 14.56 13.8 13.84 536300 13.84 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20231129 0 3.039 3.045 3.02 3.03 7900 3.03 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20231129 0 1.398 1.398 1.345 1.37 16177 1.37 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20231129 0 0.24 0.24 0.24 0.24 5000 0.24
CYTK.US Cytokinetics Incorporated 20231129 0 31.43 34.11 31.43 32.14 1801700 32.14 up down incorrect
CYTO.US Auris Medical Holding Ltd 20231129 0 0.2103 0.72 0.2019 0.6445 6945975 12.89 up down incorrect
CZNC.US Citizens & Northern Corporation 20231129 0 20.05 20.33 20.02 20.21 19000 20.21 up down incorrect
CZR.US Caesars Entertainment Inc 20231129 0 45.87 46.496 44.905 45.03 2848939 45.03 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20231129 0 10.68 11.07 10.68 10.75 5300 10.75 up down incorrect
DADA.US Dada Nexus Limited 20231129 0 3.5 3.56 3.37 3.38 1324800 3.38 down up incorrect
DAKT.US Daktronics Inc 20231129 0 11.35 11.45 10.85 10.87 546000 10.87 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20231129 0 3.83 3.83 3.79 3.81 21800 3.81 down down correct
DARE.US Daré Bioscience Inc 20231129 0 0.35 0.36 0.335 0.35 304800 0.35
DATS.US DatChat Inc. Common Stock 20231129 0 1.88 1.98 1.87 1.955 3090 1.955 up up correct
DATSW.US DatChat Inc. Series A Warrant 20231129 0 0.039 0.039 0.039 0.039 0 0.039
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231129 0 11.64 12.2 11.58 11.6 486400 11.6 down down correct
DBGI.US Digital Brands Group Inc 20231129 0 3.32 3.397 2.98 3.135 73900 3.135 down down correct
DBVT.US DBV Technologies S.A 20231129 0 0.79 0.79 0.711 0.741 635900 0.741 down down correct
DBX.US Dropbox Inc 20231129 0 28.29 28.67 28.07 28.08 2634900 28.08 down down correct
DCBO.US Docebo Inc 20231129 0 46.5 47.14 44.16 45.01 121500 45.01 down down correct
DCGO.US DocGo Inc 20231129 0 5.7 5.9 5.48 5.52 700800 5.52 down down correct
DCOM.US Dime Community Bancshares Inc 20231129 0 20.32 20.815 20.32 20.48 129655 20.48 up up correct
DCOMP.US Dime Community Bancshares Inc 20231129 0 16.09 17 16.09 17 10400 17 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20231129 0 12.28 12.81 12.28 12.4 474600 12.4 up up correct
DCTH.US Delcath Systems Inc 20231129 0 2.9 2.94 2.79 2.8 229620 2.8 down down correct
DDOG.US Datadog Inc 20231129 0 115.18 117.72 115 116.65 4190000 116.65 up up correct
DENN.US Denny's Corporation 20231129 0 9.78 9.81 9.53 9.54 368800 9.54 down down correct
DFH.US Dream Finders Homes Inc 20231129 0 24.67 25.1 23.95 24.5 442200 24.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231129 0 1.55 1.57 1.39 1.51 114000 1.51 down down correct
DGICA.US Donegal Group Inc 20231129 0 14.31 14.31 14.12 14.18 21700 14.18 down down correct
DGICB.US Donegal Group Inc 20231129 0 13.23 13.31 13.23 13.31 2100 13.31 up up correct
DGII.US Digi International Inc 20231129 0 24.56 24.9 23.87 23.95 255400 23.95 down down correct
DGLY.US Digital Ally Inc 20231129 0 1.94 1.94 1.85 1.88 12600 1.88 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231129 0 8.25 8.435 8.07 8.1 383100 8.1 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20231129 0 12.5 12.5 12.5 12.5 0 12.5
DHC.US Diversified Healthcare Trust 20231129 0 2.16 2.34 2.16 2.24 1491100 2.24 up up correct
DHCA.US DHC Acquisition Corp 20231129 0 10.67 10.705 10.67 10.69 401200 10.69 up up correct
DHCAU.US DHC Acquisition Corp 20231129 0 10.64 10.64 10.64 10.64 0 10.64
DHCNI.US DHCNI 20231129 0 13.85 14.64 13.54 14.37 28300 14.37 up up correct
DHCNL.US Diversified Healthcare Trust 20231129 0 14 14.39 14 14.39 40880 14.39 up up correct
DHIL.US Diamond Hill Investment Group Inc 20231129 0 160.01 160.69 159.49 160.41 13100 160.41 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20231129 0 4.27 4.305 4.25 4.25 83600 4.25 down down correct
DIOD.US Diodes Incorporated 20231129 0 68.26 69.84 67.67 67.77 256100 67.77 down down correct
DISA.US Disruptive Acquisition Corporation I 20231129 0 10.59 10.59 10.59 10.59 0 10.59
DISAU.US Disruptive Acquisition Corporation I 20231129 0 10.6 10.6 10.6 10.6 10 10.6
DISH.US DISH Network Corporation 20231129 0 3.53 3.73 3.53 3.64 11146200 3.64 up up correct
DJCO.US Daily Journal Corporation 20231129 0 314.5 328.2 314.5 327 4300 327 up up correct
DKNG.US DraftKings Inc 20231129 0 38.77 39 37.98 38.27 8817000 38.27 down down correct
DLHC.US DLH Holdings Corp 20231129 0 13.85 13.85 12.8 13.68 12800 13.68 down down correct
DLO.US DLocal Limited Class A Common Shares 20231129 0 17.99 18.249 17.32 17.32 638000 17.32 down down correct
DLPN.US Dolphin Entertainment Inc 20231129 0 1.62 1.7 1.62 1.69 16800 1.69 up up correct
DLTH.US Duluth Holdings Inc 20231129 0 5.29 5.39 5.1 5.14 124700 5.14 down down correct
DLTR.US Dollar Tree Inc 20231129 0 117.33 122.13 116.58 121.12 5580000 121.12 up up correct
DMAC.US DiaMedica Therapeutics Inc 20231129 0 2.655 2.73 2.46 2.5 54900 2.5 down down correct
DMLP.US Dorchester Minerals L.P 20231129 0 29 29.18 28.72 28.93 27800 28.93 down down correct
DMRC.US Digimarc Corporation 20231129 0 32.71 33.64 32.71 33.33 151600 33.33 up up correct
DMTK.US DermTech Inc 20231129 0 1.7 1.74 1.6 1.67 253700 1.67 down down correct
DNLI.US Denali Therapeutics Inc 20231129 0 18.45 19.05 18.34 18.39 634400 18.39 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20231129 0 13.04 13.105 12.99 13 595000 13 down down correct
DOCU.US DocuSign Inc 20231129 0 43.29 44.33 43.29 43.62 3720700 43.62 up up correct
DOGZ.US Dogness (International) Corporation 20231129 0 3.0972 3.0995 3.079 3.079 2600 3.079 down down correct
DOMO.US Domo Inc 20231129 0 9.66 9.96 9.565 9.6 437000 9.6 down down correct
DOOO.US BRP Inc 20231129 0 71.12 71.22 69.57 69.92 195448 69.7888 down down correct
DORM.US Dorman Products Inc 20231129 0 73.4 74.6 71.24 71.62 176800 71.62 down down correct
DOX.US Amdocs Limited 20231129 0 83.82 83.9 82.28 82.79 668642 82.3805 down down correct
DOYU.US DouYu International Holdings Limited 20231129 0 0.766 0.795 0.766 0.782 623600 0.782 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20231129 0 10.51 10.51 10.51 10.51 0 10.51
DPRO.US Draganfly Inc. Common Shares 20231129 0 0.54 0.54 0.52 0.535 306300 0.535 down down correct
DRIO.US DarioHealth Corp 20231129 0 1.04 1.3 1.04 1.29 324700 1.29 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231129 0 0.618 0.712 0.6 0.712 212100 0.712 up up correct
DRRX.US DURECT Corporation 20231129 0 0.62 0.65 0.61 0.65 566100 0.65 up up correct
DRVN.US Driven Brands Holdings Inc 20231129 0 13.17 13.39 13.025 13.34 812597 13.34 up up correct
DSGN.US Design Therapeutics Inc 20231129 0 2.2 2.3 2.15 2.15 1680200 2.15 down down correct
DSGX.US The Descartes Systems Group Inc 20231129 0 81.39 81.94 80.31 80.82 310600 80.82 down down correct
DSKE.US Daseke Inc 20231129 0 4.48 4.56 4.35 4.38 177800 4.38 down down correct
DSP.US Viant Technology Inc 20231129 0 5.85 6.28 5.84 6.05 282819 6.05 up up correct
DSWL.US Deswell Industries Inc 20231129 0 2.7 2.87 2.7 2.82 40100 2.72 up up correct
DTIL.US Precision BioSciences Inc 20231129 0 0.41 0.416 0.36 0.37 672300 0.37 down down correct
DTSS.US Datasea Inc 20231129 0 0.172 0.182 0.172 0.18 100500 0.18 up up correct
DTST.US Data Storage Corporation 20231129 0 3.18 3.58 3.18 3.37 67700 3.37 up up correct
DTSTW.US Data Storage Corporation 20231129 0 0.1499 0.1925 0.1499 0.16 0 0.16 up up correct
DUNE.US Dune Acquisition Corporation 20231129 0 7.9 7.9 6.7 7 48800 7 down down correct
DUNEU.US Dune Acquisition Corporation 20231129 0 8.1 8.2 6.26 7.33 9100 7.33 down down correct
DUNEW.US Dune Acquisition Corporation 20231129 0 0.0534 0.065 0.0385 0.06 46162 0.06 up up correct
DUO.US Fangdd Network Group Ltd 20231129 0 0.93 0.93 0.82 0.87 8400 0.87 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20231129 0 222.34 226 216.55 219.51 463300 219.51 down down correct
DUOT.US Duos Technologies Group Inc 20231129 0 3.36 3.36 3.168 3.23 9000 3.23 down down correct
DVAX.US Dynavax Technologies Corporation 20231129 0 13.3 13.45 13.18 13.37 2018100 13.37 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231129 0 18.05 18.1 17.39 17.67 277800 17.67 down down correct
DWACU.US Digital World Acquisition Corp. Units 20231129 0 20.55 20.55 20.55 20.55 0 20.55
DWACW.US Digital World Acquisition Corp. Warrants 20231129 0 6.38 6.47 5.95 6 30221 6 down down correct
DWSN.US Dawson Geophysical Company 20231129 0 1.61 1.61 1.55 1.56 2000 1.56 down down correct
DXCM.US DexCom Inc 20231129 0 113.38 117.44 113 116.18 4734700 116.18 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20231129 0 3.87 4.01 3.87 3.92 501600 3.92 up up correct
DXPE.US DXP Enterprises Inc 20231129 0 29.57 29.62 28.82 29.05 52400 29.05 down down correct
DXYN.US The Dixie Group Inc 20231129 0 0.69 0.71 0.66 0.69 40000 0.69
DYAI.US Dyadic International Inc 20231129 0 1.75 1.85 1.71 1.71 28600 1.71 down down correct
DYN.US Dyne Therapeutics Inc 20231129 0 10.34 11.52 10.27 10.99 777600 10.99 up up correct
DYNT.US Dynatronics Corporation 20231129 0 0.56 0.68 0.56 0.62 208500 0.62 up up correct
DZSI.US DZS Inc 20231129 0 1.56 1.57 1.49 1.56 88600 1.56
EA.US Electronic Arts Inc 20231129 0 136.88 138.4 136.64 137.31 1300000 137.31 up up correct
EACPU.US Edify Acquisition Corp 20231129 0 10.73 10.73 10.73 10.73 0 10.73
EAR.US Eargo Inc 20231129 0 2.59 2.62 2.5712 2.59 26736 2.59
EAST.US Eastside Distilling Inc 20231129 0 0.97 1 0.97 0.99 1000 0.99 up up correct
EBAY.US eBay Inc 20231129 0 41.37 41.425 40.58 40.64 7352727 40.39 down down correct
EBC.US Eastern Bankshares Inc 20231129 0 12.18 12.41 12.13 12.19 671700 12.08 up up correct
EBET.US Esports Technologies Inc 20231129 0 0.101 0.12 0.075 0.083 1304200 0.083 down down correct
EBIX.US Ebix Inc 20231129 0 4.45 4.69 4.39 4.48 1025100 4.48 up up correct
EBMT.US Eagle Bancorp Montana Inc 20231129 0 11.83 12.21 11.83 12.13 16100 12.13 up up correct
EBON.US Ebang International Holdings Inc 20231129 0 6.77 6.845 6.65 6.65 6800 6.65 down down correct
EBTC.US Enterprise Bancorp Inc 20231129 0 26.77 27.52 26.77 27.4 17000 27.4 up up correct
ECOR.US electroCore Inc 20231129 0 5.98 6.31 5.72 5.73 15300 5.73 down down correct
ECPG.US Encore Capital Group Inc 20231129 0 44.22 45.37 43.97 44.17 110700 44.17 down down correct
EDAP.US EDAP TMS S.A 20231129 0 5.03 5.1 4.67 5.09 63300 5.09 up up correct
EDIT.US Editas Medicine Inc 20231129 0 10.87 11.21 10.59 10.61 1799000 10.61 down down correct
EDRY.US EuroDry Ltd 20231129 0 18.51 18.968 18.02 18.8 9700 18.8 up up correct
EDSA.US Edesa Biotech Inc 20231129 0 3.25 3.35 3.23 3.31 12400 3.31 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20231129 0 1.01 1.01 0.95 0.99 8300 0.99 down down correct
EDUC.US Educational Development Corporation 20231129 0 0.88 0.88 0.84 0.86 32700 0.86 down down correct
EEFT.US Euronet Worldwide Inc 20231129 0 88.75 88.95 87.07 87.12 287700 87.12 down down correct
EEIQ.US Elite Education Group International Limited 20231129 0 1.28 1.312 1.28 1.31 9300 1.31 up up correct
EFOI.US Energy Focus Inc 20231129 0 1.76 1.8 1.6946 1.71 17294 1.71 down down correct
EFSC.US Enterprise Financial Services Corp 20231129 0 38.59 39.43 38.59 39.1 141097 38.8793 up up correct
EFTR.US Effector Therapeutics Inc 20231129 0 0.561 0.562 0.489 0.49 4043200 0.49 down down correct
EGAN.US eGain Corporation 20231129 0 7.47 7.6 7.44 7.55 64600 7.55 up up correct
EGBN.US Eagle Bancorp Inc 20231129 0 23.8 24.7299 23.8 24.01 219912 24.01 up up correct
EGLE.US Eagle Bulk Shipping Inc 20231129 0 43.71 44.34 43.38 44.2 116300 44.2 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20231129 0 7.02 7.16 5.53 5.68 1335800 5.68 down down correct
EH.US EHang Holdings Limited 20231129 0 18.98 19.45 17.57 17.66 988900 17.66 down down correct
EHTH.US eHealth Inc 20231129 0 7.58 7.75 7.45 7.51 155400 7.51 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20231129 0 0.321 0.345 0.315 0.345 66300 0.345 up up correct
EIOAX.US EIOAX 20231129 0 9.04 9.04 9.04 9.04 0 9.04
EIOMX.US EIOMX 20231129 0 8.92 8.92 8.92 8.92 0 8.92
EJH.US E 20231129 0 4.75 4.97 4.39 4.5 2694200 4.5 down down correct
EKSO.US Ekso Bionics Holdings Inc 20231129 0 1.65 1.75 1.64 1.7 133000 1.7 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20231129 0 1.18 1.19 1.11 1.12 50800 1.12 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231129 0 0.509 0.53 0.48 0.487 86600 0.487 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20231129 0 1.1 1.12 1.05 1.07 31764 1.07 down down correct
ELSE.US Electro 20231129 0 3.9 3.93 3.9 3.93 1400 3.93 up up correct
ELTK.US Eltek Ltd 20231129 0 12.19 12.75 11.9 12.5 51070 12.3149 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231129 0 2.52 2.605 2.52 2.57 800 2.57 up up correct
ELYS.US Elys Game Technology Corp 20231129 0 0.1455 0.161 0.1455 0.1461 10780 0.1461 up up correct
EM.US Smart Share Global Limited 20231129 0 0.71 0.71 0.66 0.7 39552 0.7 down down correct
EMKR.US EMCORE Corporation 20231129 0 0.44 0.45 0.41 0.45 118700 0.45 up up correct
EML.US The Eastern Company 20231129 0 18.35 18.48 18.25 18.34 12000 18.34 down down correct
ENCPU.US Energem Corp Unit 20231129 0 10.62 10.62 10.62 10.62 1 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231129 0 10.59 10.59 10.59 10.59 0 10.59
ENG.US ENGlobal Corporation 20231129 0 2.08 2.16 1.92 1.92 99363 1.92 down down correct
ENLV.US Enlivex Therapeutics Ltd 20231129 0 1.889 1.9 1.86 1.87 4300 1.87 down up incorrect
ENPH.US Enphase Energy Inc 20231129 0 101.47 103.07 99.6 100.96 3090000 100.96 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20231129 0 0.799 0.814 0.765 0.814 91600 0.814 up down incorrect
ENSG.US The Ensign Group Inc 20231129 0 107.92 107.92 106.455 106.91 295770 106.8539 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20231129 0 9.72 10.31 9.72 9.92 380000 9.92 up down incorrect
ENTG.US Entegris Inc 20231129 0 105.25 106.8 104.29 104.51 1017000 104.51 down up incorrect
ENTX.US Entera Bio Ltd 20231129 0 0.72 0.73 0.63 0.699 79700 0.699 down up incorrect
ENVB.US Enveric Biosciences Inc 20231129 0 1.54 1.59 1.4 1.55 17100 1.55 up down incorrect
ENVX.US Enovix Corporation 20231129 0 11.31 11.7 11.1 11.15 3971000 11.15 down up incorrect
EOLS.US Evolus Inc 20231129 0 9.62 9.72 9.46 9.52 729500 9.52 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20231129 0 1.02 1.13 1.02 1.11 4471200 1.11 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20231129 0 0.17 0.21 0.17 0.2 7700 0.2 up down incorrect
EPIX.US ESSA Pharma Inc 20231129 0 5.25 5.69 5.17 5.47 62500 5.47 up up correct
EPSN.US Epsilon Energy Ltd 20231129 0 5.25 5.3 5.2 5.25 28000 5.185
EQ.US Equillium Inc 20231129 0 0.52 0.53 0.5 0.52 44000 0.52
EQBK.US Equity Bancshares Inc 20231129 0 26.02 26.8 26.02 26.39 22666 26.2983 up up correct
EQIX.US Equinix Inc. (REIT) 20231129 0 800 811.02 796.08 808.31 437400 808.31 up up correct
ERAS.US Erasca Inc. Common Stock 20231129 0 2 2.01 1.77 1.79 2458100 1.79 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231129 0 5.02 5.07 5 5.01 9201800 5.01 down down correct
ERIE.US Erie Indemnity Company 20231129 0 287.79 289.25 282.27 286.97 84015 286.97 down down correct
ERII.US Energy Recovery Inc 20231129 0 18.95 19.48 18.95 19.35 267900 19.35 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20231129 0 11.05 11.05 11.05 11.05 5 11.05
ESCA.US Escalade Incorporated 20231129 0 19.1 19.1 18.24 18.9 26700 18.9 down down correct
ESEA.US Euroseas Ltd 20231129 0 29.91 29.94 28.6 28.99 45336 28.4877 down down correct
ESGR.US Enstar Group Limited 20231129 0 268.58 270.06 265.75 268.87 43900 268.87 up up correct
ESGRO.US Enstar Group Limited 20231129 0 23.31 23.58 23.25 23.41 30500 23.41 up up correct
ESGRP.US Enstar Group Limited 20231129 0 24.75 25.01 24.722 25 27600 25 up up correct
ESLT.US Elbit Systems Ltd 20231129 0 208 208 204.3329 204.72 41626 204.2451 down down correct
ESPR.US Esperion Therapeutics Inc 20231129 0 1.22 1.29 1.19 1.27 4014800 1.27 up up correct
ESQ.US Esquire Financial Holdings Inc 20231129 0 46.52 47.92 46.52 47.08 12000 47.08 up up correct
ESSA.US ESSA Bancorp Inc 20231129 0 16.9 16.9 16.75 16.84 10418 16.7044 down down correct
ESTA.US Establishment Labs Holdings Inc 20231129 0 24.99 26.14 24.18 24.74 247400 24.74 down down correct
ET.US PE 20231129 0 24.9 24.9 24.85 24.88 37975 24.88 down down correct
ETNB.US 89bio Inc 20231129 0 7.71 7.96 7.63 7.84 1185800 7.84 up up correct
ETON.US Eton Pharmaceuticals Inc 20231129 0 3.69 3.75 3.55 3.67 22100 3.67 down down correct
ETSY.US Etsy Inc 20231129 0 76.41 78.58 76.29 77.2 4873900 77.2 up up correct
EVBG.US Everbridge Inc 20231129 0 20.91 21.11 20.48 20.65 435500 20.65 down down correct
EVCM.US EverCommerce Inc. Common Stock 20231129 0 9.25 9.4 9.17 9.26 134400 9.26 up up correct
EVER.US EverQuote Inc 20231129 0 8.79 9.85 8.79 9.58 576900 9.58 up up correct
EVFM.US Evofem Biosciences Inc 20231129 0 0.07 0.07 0.063 0.067 206900 0.067 down down correct
EVGN.US Evogene Ltd 20231129 0 0.6 0.7 0.58 0.67 303600 0.67 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20231129 0 2.99 3.24 2.99 3.15 2961300 3.15 up up correct
EVGOW.US EVgo Equity Warrants 20231129 0 0.21 0.23 0.197 0.2 68500 0.2 down down correct
EVLO.US Evelo Biosciences Inc 20231129 0 0.41 0.429 0.4 0.412 316600 0.412 up up correct
EVLV.US Newhold Investment Corp 20231129 0 4.15 4.265 4.01 4.05 858700 4.05 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20231129 0 0.57 0.6526 0.56 0.56 10934 0.56 down down correct
EVOK.US Evoke Pharma Inc 20231129 0 1.237 1.285 1.237 1.261 7900 1.261 up up correct
EVOL.US Evolving Systems Inc 20231129 0 0.82 0.82 0.82 0.82 0 0.82
EWBC.US East West Bancorp Inc 20231129 0 61.37 62.8 61.16 62.42 997900 62.42 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231129 0 14.32 14.67 13.717 14.32 455300 14.32
EWTX.US Edgewise Therapeutics Inc 20231129 0 6.09 6.35 6.04 6.26 1539125 6.26 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20231129 0 6.13 6.315 5.96 6 272000 6 down down correct
EXAS.US Exact Sciences Corporation 20231129 0 66.02 67.98 64.97 65.06 1381600 65.06 down down correct
EXC.US Exelon Corporation 20231129 0 39.27 39.33 38.25 38.39 5268300 38.39 down down correct
EXEL.US Exelixis Inc 20231129 0 21.02 21.53 20.96 21.27 2050700 21.27 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231129 0 2.39 2.495 2.385 2.42 658700 2.42 up up correct
EXLS.US ExlService Holdings Inc 20231129 0 28.28 28.5 27.96 28.02 812900 28.02 down down correct
EXPD.US Expeditors International of Washington Inc 20231129 0 120.13 120.66 119.35 119.52 1429600 118.83 down down correct
EXPE.US Expedia Group Inc 20231129 0 135.69 138.73 135.36 135.75 7804400 135.75 up up correct
EXPI.US eXp World Holdings Inc 20231129 0 12.89 13.19 12.66 12.7 964200 12.7 down down correct
EXPO.US Exponent Inc 20231129 0 77.08 77.47 75.2 76.46 292160 76.2182 down down correct
EXTR.US Extreme Networks Inc 20231129 0 16.67 16.84 16.34 16.42 1175100 16.42 down down correct
EYE.US National Vision Holdings Inc 20231129 0 19.48 19.66 18.93 18.94 962800 18.94 down down correct
EYEN.US Eyenovia Inc 20231129 0 1.46 1.53 1.4 1.42 320100 1.42 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231129 0 6.15 6.65 6.09 6.28 648600 6.28 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20231129 0 1.74 1.84 1.5 1.669 16000 1.669 down down correct
EZGO.US EZGO Technologies Ltd 20231129 0 0.101 0.107 0.098 0.099 3847700 0.099 down down correct
EZPW.US EZCORP Inc 20231129 0 8.17 8.2 8.07 8.07 472900 8.07 down down correct
FA.US First Advantage Corporation Common Stock 20231129 0 15.41 15.47 13.88 15.42 572500 15.42 up up correct
FAMI.US Farmmi Inc 20231129 0 1.26 1.32 1.23 1.26 14200 1.26
FANG.US Diamondback Energy Inc 20231129 0 154.44 154.89 153.02 153.79 1030000 153.79 down down correct
FANH.US Fanhua Inc 20231129 0 6.7 6.82 6.65 6.79 11600 6.79 up up correct
FARM.US Farmer Bros. Co 20231129 0 2.7 2.92 2.6 2.81 77700 2.81 up up correct
FARO.US FARO Technologies Inc 20231129 0 19.16 19.86 19.15 19.47 260000 19.47 up up correct
FAST.US Fastenal Company 20231129 0 60.13 60.4 59.465 59.64 2654776 59.2683 down up incorrect
FAT.US FAT Brands Inc 20231129 0 5.95 6 5.8 5.84 17300 5.84 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20231129 0 5.55 5.55 5.51 5.51 700 5.51 down up incorrect
FATBP.US FAT Brands Inc 20231129 0 14.73 14.905 14.714 14.78 3200 14.6136 up down incorrect
FATBW.US FAT Brands Inc 20231129 0 2.99 3 2.99 3 34 3 up down incorrect
FATE.US Fate Therapeutics Inc 20231129 0 2.6 2.84 2.58 2.62 2215900 2.62 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20231129 0 10.98 10.98 10.98 10.98 0 10.98
FBIO.US Fortress Biotech Inc 20231129 0 1.97 2.14 1.93 2.05 522700 2.05 up down incorrect
FBIOP.US Fortress Biotech Inc 20231129 0 11.68 12.15 11.2501 11.62 14526 11.4516 down up incorrect
FBIZ.US First Business Financial Services Inc 20231129 0 34.06 34.66 33.98 34.5 9800 34.5 up down incorrect
FBMS.US The First Bancshares Inc 20231129 0 25.98 26.37 25.84 25.94 74100 25.94 down up incorrect
FBNC.US First Bancorp 20231129 0 31.8 32.51 31.54 31.66 190841 31.4776 down up incorrect
FBRT.US PE 20231129 0 18.86 19.07 18.77 18.98 72794 18.5527 up down incorrect
FBRX.US Forte Biosciences Inc 20231129 0 0.463 0.47 0.45 0.463 9300 0.463
FCAP.US First Capital Inc 20231129 0 25.76 26.645 25.76 26.33 1419 26.0665 up down incorrect
FCBC.US First Community Bankshares Inc 20231129 0 33.36 33.81 33.2 33.23 20500 33.23 down down correct
FCCO.US First Community Corporation 20231129 0 17.68 17.8 17.31 17.78 17600 17.78 up up correct
FCEL.US FuelCell Energy Inc 20231129 0 1.22 1.3 1.21 1.25 11362500 1.25 up up correct
FCFS.US FirstCash Inc 20231129 0 110.72 111.29 110.33 110.79 179500 110.79 up up correct
FCNCA.US First Citizens BancShares Inc 20231129 0 1428.05 1465 1428.05 1442.37 44300 1442.37 up up correct
FCNCP.US First Citizens BancShares Inc 20231129 0 20.77 20.83 20.39 20.75 42400 20.75 down down correct
FCREX.US FCREX 20231129 0 11.89 11.89 11.89 11.89 0 11.89
FCRIX.US FCRIX 20231129 0 11.93 11.93 11.93 11.93 0 11.93
FCRUX.US FCRUX 20231129 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20231129 0 1.61 1.61 1.52 1.54 31900 1.54 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20231129 0 51.83 52.5 51.7 52.16 7800 52.16 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20231129 0 12.36 13.08 12.19 12.32 193700 12.32 down up incorrect
FDUS.US Fidus Investment Corporation 20231129 0 19.64 19.6653 19.36 19.37 208604 18.9562 down up incorrect
FECAX.US FECAX 20231129 0 23.62 23.62 23.62 23.62 0 23.62
FEIM.US Frequency Electronics Inc 20231129 0 9.69 9.84 9.59 9.8 90500 9.8 up down incorrect
FELE.US Franklin Electric Co. Inc 20231129 0 88.39 88.85 88.13 88.35 164200 88.35 down up incorrect
FEMY.US Femasys Inc. Common Stock 20231129 0 0.99 1.03 0.963 0.977 724900 0.977 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20231129 0 8.499 8.72 8.499 8.62 44200 8.62 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20231129 0 10.655 10.655 10.655 10.655 1 10.655
FFBC.US First Financial Bancorp 20231129 0 20.45 20.83 20.45 20.54 277500 20.31 up down incorrect
FFBW.US FFBW Inc 20231129 0 11 11.15 11 11.15 4489 11.15 up down incorrect
FFIC.US Flushing Financial Corporation 20231129 0 14.01 14.41 13.99 14.34 125387 14.127 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20231129 0 0.44 0.467 0.44 0.45 6735000 0.45 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231129 0 0.02 0.02 0.016 0.016 13721 0.016 down down correct
FFIN.US First Financial Bankshares Inc 20231129 0 26.48 26.88 26.27 26.55 470771 26.388 up up correct
FFIV.US F5 Networks Inc 20231129 0 170 171.83 169.69 170.05 520100 170.05 up up correct
FFNW.US First Financial Northwest Inc 20231129 0 11.8 12.0488 11.8 11.96 8453 11.8344 up up correct
FFWM.US First Foundation Inc 20231129 0 5.83 6.25 5.83 6 535800 6 up up correct
FGBI.US First Guaranty Bancshares Inc 20231129 0 9.45 9.6699 9.4163 9.5 5120 9.3704 up up correct
FGBIP.US First Guaranty Bancshares Inc 20231129 0 16.75 16.89 16.75 16.75 6200 16.75
FGEN.US FibroGen Inc 20231129 0 0.453 0.59 0.45 0.499 3183700 0.499 up up correct
FGF.US FG Financial Group Inc 20231129 0 1.2 1.32 1.2 1.28 4300 1.28 up up correct
FGFPP.US FG Financial Group Inc 20231129 0 14.55 14.55 14.52 14.52 1400 14.02 down down correct
FHB.US First Hawaiian Inc 20231129 0 19.33 19.87 18.85 19.68 1052500 19.68 up up correct
FHLTU.US Future Health Esg Corp Unit 20231129 0 10.27 10.27 10.27 10.27 0 10.27
FHN.US PF 20231129 0 15 15.31 15 15.22 23599 14.9796 up up correct
FHTX.US Foghorn Therapeutics Inc 20231129 0 4.2 4.28 4.01 4.12 88300 4.12 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231129 0 10.83 10.83 10.83 10.83 0 10.83
FIBK.US First Interstate BancSystem Inc 20231129 0 25.69 26.41 25.69 26.17 620900 26.17 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231129 0 10.92 11.91 10.92 11.91 800 11.91 up up correct
FICVU.US Frontier Investment Corp Units 20231129 0 10.49 10.49 10.49 10.49 50 10.49
FINW.US FinWise Bancorp Common Stock 20231129 0 11.5 11.5 11.23 11.23 12500 11.23 down down correct
FISI.US Financial Institutions Inc 20231129 0 17.8 18.075 17.75 17.85 25436 17.5766 up up correct
FITB.US Fifth Third Bancorp 20231129 0 27.68 28.56 27.65 28.41 5331281 28.1265 up up correct
FITBI.US Fifth Third Bancorp 20231129 0 25.16 25.44 25.16 25.33 36386 24.9198 up up correct
FITBO.US Fifth Third Bancorp 20231129 0 22.51 23.24 22.51 23.08 26300 22.7729 up up correct
FITBP.US Fifth Third Bancorp 20231129 0 24 24.01 23.96 24 13900 23.629
FIVE.US Five Below Inc 20231129 0 190.69 193.78 187.75 188.06 1927700 188.06 down down correct
FIVN.US Five9 Inc 20231129 0 74.43 77.445 74.43 75.8 1375400 75.8 up up correct
FIXX.US Homology Medicines Inc 20231129 0 0.53 0.55 0.515 0.55 303300 0.55 up up correct
FIZZ.US National Beverage Corp 20231129 0 48.32 48.49 47.15 47.34 179000 47.34 down down correct
FKWL.US Franklin Wireless Corp 20231129 0 2.85 2.95 2.85 2.85 4700 2.85
FLEX.US Flex Ltd 20231129 0 25.79 26.38 25.48 25.68 6991300 25.68 down down correct
FLGC.US Flora Growth Corp 20231129 0 0.87 0.92 0.8 0.92 48600 0.92 up up correct
FLGT.US Fulgent Genetics Inc 20231129 0 27.55 28.2 27.446 27.63 193700 27.63 up up correct
FLIC.US The First of Long Island Corporation 20231129 0 11.46 11.665 11.39 11.42 81074 11.2451 down down correct
FLL.US Full House Resorts Inc 20231129 0 5.16 5.28 5.04 5.07 62100 5.07 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20231129 0 23.36 26.49 23.32 25.09 8075900 25.09 up up correct
FLNT.US Fluent Inc 20231129 0 0.49 0.52 0.49 0.5 99600 0.5 up up correct
FLUX.US Flux Power Holdings Inc 20231129 0 3.41 3.495 3.31 3.32 34100 3.32 down down correct
FLWS.US 1 20231129 0 8.69 8.95 8.56 8.82 191600 8.82 up up correct
FLXS.US Flexsteel Industries Inc 20231129 0 17.25 17.25 17.25 17.25 1472 17.1147
FLYW.US Flywire Corporation 20231129 0 22.95 23.52 22.81 23 1626400 23 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20231129 0 19.19 20.31 19.19 20.1 18192 19.9398 up up correct
FMBH.US First Mid Bancshares Inc 20231129 0 30.79 31.44 30.79 31.11 35400 31.11 up up correct
FMNB.US Farmers National Banc Corp 20231129 0 12.49 12.69 12.49 12.52 38029 12.3585 up up correct
FNCB.US FNCB Bancorp Inc 20231129 0 5.89 6.12 5.88 6.02 17600 5.93 up up correct
FNCH.US Finch Therapeutics Group Inc 20231129 0 3.85 4.01 3.62 3.84 9359 3.84 down down correct
FNKO.US Funko Inc 20231129 0 6.96 7.16 6.61 6.78 662500 6.78 down down correct
FNLC.US The First Bancorp Inc 20231129 0 24.65 25.53 24.65 25.32 14091 25.32 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20231129 0 10.97 11.06 10.97 11.05 1625 11.05 up up correct
FNWB.US First Northwest Bancorp 20231129 0 14.75 14.9 14.621 14.69 15600 14.69 down down correct
FNWD.US Finward Bancorp Common Stock 20231129 0 20.49 21.57 20.49 20.9 68600 20.9 up up correct
FOLD.US Amicus Therapeutics Inc 20231129 0 10.7 10.93 10.55 10.76 2483300 10.76 up up correct
FONR.US FONAR Corporation 20231129 0 19.43 19.43 19.15 19.15 19700 19.15 down down correct
FORA.US Forian Inc 20231129 0 2.83 2.89 2.73 2.74 8300 2.74 down down correct
FORD.US Forward Industries Inc 20231129 0 0.75 0.78 0.71 0.72 12900 0.72 down down correct
FORM.US FormFactor Inc 20231129 0 37.54 38.21 37.15 37.49 405700 37.49 down down correct
FORR.US Forrester Research Inc 20231129 0 24.98 25.1 24.44 24.5 78300 24.5 down down correct
FORTY.US Formula Systems (1985) Ltd 20231129 0 61.26 61.26 61.26 61.26 100 61.26
FOSL.US Fossil Group Inc 20231129 0 1.1 1.25 1.09 1.13 664200 1.13 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231129 0 13.35 13.57 12.92 13.474 7800 13.474 up up correct
FOX.US Fox Corporation 20231129 0 28.11 28.11 27.465 27.69 1813600 27.69 down down correct
FOXA.US Fox Corporation 20231129 0 29.94 30.075 29.36 29.58 4236900 29.58 down down correct
FOXF.US Fox Factory Holding Corp 20231129 0 62.41 63.29 61.93 62.06 396700 62.06 down down correct
FPAY.US FlexShopper Inc 20231129 0 1.3 1.38 1.26 1.27 68500 1.27 down down correct
FRAF.US Franklin Financial Services Corporation 20231129 0 33.37 33.4 33.14 33.14 2900 33.14 down down correct
FRBA.US First Bank 20231129 0 12.33 12.6 12.33 12.38 20100 12.38 up up correct
FRBK.US Republic First Bancorp Inc 20231129 0 0.145 0.145 0.0845 0.1376 8492 0.1376 down down correct
FREE.US Whole Earth Brands Inc 20231129 0 3.29 3.343 3.25 3.31 62900 3.31 up up correct
FRHC.US Freedom Holding Corp 20231129 0 83.74 84.5 82.14 82.29 52100 82.29 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20231129 0 11.28 11.28 11.28 11.28 1 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231129 0 6.31 6.35 6.15 6.34 63000 6.34 up up correct
FRME.US First Merchants Corporation 20231129 0 30.54 31.42 30.48 31.15 253900 30.81 up up correct
FROG.US JFrog Ltd 20231129 0 27.2 27.59 26.94 27.06 726200 27.06 down down correct
FROPX.US FROPX 20231129 0 18.76 18.76 18.76 18.76 0 18.4537
FRPH.US FRP Holdings Inc 20231129 0 58.5 58.5 57.75 57.75 6300 57.75 down down correct
FRPT.US Freshpet Inc 20231129 0 70.53 71.51 69.66 69.98 733700 69.98 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20231129 0 19.92 21.125 19.91 20.45 3692100 20.45 up up correct
FRST.US Primis Financial Corp 20231129 0 9.99 10.24 9.98 10.09 173200 10.09 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20231129 0 2.05 2.06 1.865 1.985 18400 1.985 down down correct
FSBC.US Five Star Bancorp 20231129 0 22.58 22.94 22.58 22.87 14865 22.87 up up correct
FSBW.US FS Bancorp Inc 20231129 0 30.64 31.51 30.32 30.63 6600 30.63 down down correct
FSEA.US First Seacoast Bancorp 20231129 0 6.42 6.8 6.42 6.61 14000 6.61 up up correct
FSFG.US First Savings Financial Group Inc 20231129 0 15.345 15.395 15.1705 15.24 4420 15.0973 down down correct
FSLR.US First Solar Inc 20231129 0 158 160.82 154.6 155.43 1722800 155.43 down down correct
FSRX.US FinServ Acquisition Corp. II 20231129 0 10.32 10.34 10.32 10.34 4200 10.34 up up correct
FSRXU.US FinServ Acquisition Corp. II 20231129 0 10.2 10.2 10.2 10.2 0 10.2
FSRXW.US FinServ Acquisition Corp. II 20231129 0 0.0051 0.0085 0.0011 0.0013 381555 0.0013 down down correct
FSTR.US L.B. Foster Company 20231129 0 19.09 20.16 19.07 19.59 40800 19.59 up up correct
FSV.US FirstService Corporation 20231129 0 158.46 158.46 155.655 156.22 41899 156.005 down down correct
FTCI.US FTC Solar Inc 20231129 0 0.638 0.749 0.638 0.74 2874300 0.74 up up correct
FTDR.US Frontdoor Inc 20231129 0 34.48 34.98 34.35 34.37 544000 34.37 down down correct
FTEK.US Fuel Tech Inc 20231129 0 1.04 1.11 1.04 1.09 111000 1.09 up up correct
FTFT.US Future FinTech Group Inc 20231129 0 0.75 0.76 0.74 0.75 18900 0.75
FTHM.US Fathom Holdings Inc 20231129 0 2.59 2.865 2.1 2.84 52400 2.84 up up correct
FTNT.US Fortinet Inc 20231129 0 53.48 53.93 52.84 53.6 7385000 53.6 up up correct
FULC.US Fulcrum Therapeutics Inc 20231129 0 4.63 4.88 4.63 4.8 331500 4.8 up up correct
FULT.US Fulton Financial Corporation 20231129 0 14.11 14.42 14.11 14.23 796974 14.0871 up up correct
FULTP.US Fulton Financial Corporation 20231129 0 15.89 16.35 15.89 16.06 20500 15.7723 up up correct
FUNC.US First United Corporation 20231129 0 18.18 18.48 18.18 18.31 2200 18.31 up up correct
FUND.US Sprott Focus Trust Inc 20231129 0 7.6 7.63 7.55 7.57 41090 7.4438 down down correct
FUSB.US First US Bancshares Inc 20231129 0 9.2 9.2 9.15 9.15 706 9.1011 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20231129 0 4.83 5 4.5 4.77 115155 4.77 down down correct
FUTU.US Futu Holdings Limited 20231129 0 55 55.19 54.03 54.54 2305900 54.54 down down correct
FUV.US Arcimoto Inc 20231129 0 1.19 1.451 1.14 1.39 1008900 1.39 up up correct
FVCB.US FVCBankcorp Inc 20231129 0 12.14 12.14 11.73 12.12 10300 12.12 down down correct
FWBI.US First Wave BioPharma Inc 20231129 0 0.24 0.2434 0.24 0.24 4517 4.8
FWONA.US Formula One Group 20231129 0 59.26 59.26 56.47 57.2 118000 57.2 down down correct
FWONK.US Formula One Group 20231129 0 64.83 65.41 62.43 63.38 961400 63.38 down down correct
FWRD.US Forward Air Corporation 20231129 0 63.83 65.2 63.23 63.52 279300 63.52 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231129 0 18.51 18.59 17.88 18.07 350100 18.07 down down correct
FXNC.US First National Corporation 20231129 0 18.59 18.59 18.59 18.59 700 18.59
FYBR.US Frontier Communications Parent Inc 20231129 0 21.45 21.99 21.2 21.81 1660600 21.81 up up correct
GABC.US German American Bancorp Inc 20231129 0 29.27 29.55 27.23 29.21 43800 29.21 down down correct
GAIA.US Gaia Inc 20231129 0 2.72 2.75 2.65 2.65 34200 2.65 down down correct
GAIN.US Gladstone Investment Corporation 20231129 0 14.72 14.75 14.42 14.46 307152 13.5046 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20231129 0 23.45 23.5 23.32 23.5 19700 23.5 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231129 0 23.25 23.353 23 23 3600 23 down down correct
GALT.US Galectin Therapeutics Inc 20231129 0 2 2.07 1.91 1.96 36300 1.96 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231129 0 9.7 10.02 9.6 9.67 180300 9.67 down down correct
GAMC.US Golden Arrow Merger Corp 20231129 0 10.585 10.59 10.58 10.58 10100 10.58 down down correct
GAMCU.US Golden Arrow Merger Corp 20231129 0 10.6 10.6 10.6 10.6 0 10.6
GAME.US Engine Media Holdings Inc. Common Stock 20231129 0 1.44 1.44 1.36 1.36 19500 1.36 down down correct
GAN.US GAN Limited 20231129 0 1.49 1.51 1.47 1.485 691301 1.485 down down correct
GANX.US Gain Therapeutics Inc 20231129 0 2.215 2.33 2.15 2.23 85900 2.23 up up correct
GASS.US StealthGas Inc 20231129 0 6.8 6.82 6.65 6.68 109400 6.68 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231129 0 10.41 10.48 10.4 10.48 79100 10.48 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20231129 0 10.36 10.36 10.36 10.36 1 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231129 0 0.013 0.013 0.013 0.013 0 0.013
GBCI.US Glacier Bancorp Inc 20231129 0 33.09 34.47 32.9 34.18 789567 33.8694 up down incorrect
GBDC.US Golub Capital BDC Inc 20231129 0 15.03 15.07 14.86 14.89 584605 14.452 down up incorrect
GBIO.US Generation Bio Co 20231129 0 1.12 1.19 1.12 1.16 435600 1.16 up down incorrect
GBLI.US Global Indemnity Group LLC 20231129 0 34.66 34.66 34.66 34.66 790 34.3712
GBNH.US Greenbrook TMS Inc 20231129 0 0.245 0.27 0.245 0.249 6300 0.249 up down incorrect
GBNY.US Generations Bancorp NY Inc 20231129 0 8.5 8.5 8.25 8.25 900 8.25 down up incorrect
GCBC.US Greene County Bancorp Inc 20231129 0 24.21 24.57 24.21 24.57 3800 24.57 up down incorrect
GCMG.US GCM Grosvenor Inc 20231129 0 8.31 8.34 8.225 8.24 93200 8.13 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20231129 0 24.03 24.03 24.03 24.03 0 23.7164
GDEN.US Golden Entertainment Inc 20231129 0 36.32 37.49 35.92 36.01 114800 36.01 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20231129 0 2.424 2.555 2.38 2.43 5900 2.43 up down incorrect
GDRX.US GoodRx Holdings Inc 20231129 0 6.02 6.19 5.78 5.8 1437900 5.8 down down correct
GDS.US GDS Holdings Limited 20231129 0 10.63 10.78 10.473 10.55 836600 10.55 down down correct
GDYN.US Grid Dynamics Holdings Inc 20231129 0 13 13.22 12.92 13.14 333500 13.14 up up correct
GECC.US Great Elm Capital Corporation 20231129 0 10.01 10.19 9.92 10.1 11477 9.7781 up up correct
GECCM.US GECCM 20231129 0 25.1343 25.3 25.1343 25.3 358 24.8751 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231129 0 24.26 24.27 24.26 24.27 700 23.9019 up up correct
GEG.US Great Elm Group Inc 20231129 0 2.02 2.05 1.99 1.99 5000 1.99 down down correct
GENC.US Gencor Industries Inc 20231129 0 14.93 14.94 14.72 14.85 11700 14.85 down down correct
GENE.US Genetic Technologies Limited 20231129 0 0.73 0.7498 0.72 0.72 6997 3.6 down down correct
GEOS.US Geospace Technologies Corporation 20231129 0 12 12.22 11.88 11.98 30600 11.98 down down correct
GERN.US Geron Corporation 20231129 0 1.92 2.04 1.91 1.95 2916900 1.95 up up correct
GEVO.US Gevo Inc 20231129 0 1.11 1.19 1.11 1.13 3476900 1.13 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231129 0 3.75 3.95 3.74 3.85 123100 3.85 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231129 0 0.185 0.185 0.17 0.17 334 0.17 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231129 0 55.69 56.59 54.85 54.95 1060000 54.95 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20231129 0 16.9 17.88 16.34 17.32 1343200 17.32 up down incorrect
GH.US Guardant Health Inc 20231129 0 24.95 26.43 24.95 25.12 1531800 25.12 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20231129 0 6.48 6.81 6.12 6.19 67700 6.19 down up incorrect
GHSI.US Guardion Health Sciences Inc 20231129 0 6.37 6.37 5.65 5.965 5800 5.965 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20231129 0 4.13 4.2 4.1 4.16 16500 4.16 up up correct
GIGM.US GigaMedia Limited 20231129 0 1.4 1.42 1.4 1.42 3200 1.42 up up correct
GIII.US G 20231129 0 29.31 29.87 28.8 28.81 662000 28.81 down down correct
GILD.US Gilead Sciences Inc 20231129 0 74.85 75.45 74.6808 75.23 5091775 74.5509 up up correct
GILT.US Gilat Satellite Networks Ltd 20231129 0 6.42 6.5 6.41 6.47 44000 6.47 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20231129 0 3.979 4 3.91 4 31200 3.9612 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20231129 0 0.3248 0.457 0.3248 0.344 2388 0.344 up up correct
GIREX.US Griffin Institutional Access Real Estate 20231129 0 25.56 25.56 25.56 25.56 0 25.2264
GLAD.US Gladstone Capital Corporation 20231129 0 10.21 10.25 10.14 10.14 183466 10.0611 down down correct
GLBE.US Global 20231129 0 34.56 35.43 33.94 34.37 1489300 34.37 down down correct
GLBFX.US GL Beyond Income Fund 20231129 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231129 0 1.95 2.15 1.93 2.1 391000 2.1 up up correct
GLBZ.US Glen Burnie Bancorp 20231129 0 5.43 5.5 5.05 5.43 3600 5.43
GLDD.US Great Lakes Dredge & Dock Corporation 20231129 0 6.79 6.96 6.77 6.85 377900 6.85 up up correct
GLG.US TD Holdings Inc 20231129 0 2.01 2.05 1.9192 1.95 30623 1.95 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20231129 0 0.37 0.376 0.336 0.35 217400 0.35 down down correct
GLNG.US Golar LNG Limited 20231129 0 21.71 21.86 21.53 21.6 909500 21.35 down down correct
GLPG.US Galapagos NV 20231129 0 37.04 37.26 36.92 36.96 64200 36.96 down down correct
GLPI.US Gaming and Leisure Properties Inc 20231129 0 45.61 45.95 45.49 45.88 2476523 45.1704 up up correct
GLRE.US Greenlight Capital Re Ltd 20231129 0 11.26 11.27 11 11.06 80400 11.06 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231129 0 25.19 25.19 25.19 25.19 0 24.8613
GLSI.US Greenwich LifeSciences Inc 20231129 0 11.45 11.79 11.2 11.22 10900 11.22 down down correct
GLTO.US Galecto Inc 20231129 0 0.6 0.62 0.595 0.595 137700 0.595 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231129 0 2.99 3.286 2.95 3.14 110100 3.14 up up correct
GLYC.US GlycoMimetics Inc 20231129 0 1.51 1.58 1.5 1.5 91300 1.5 down down correct
GMBL.US Esports Entertainment Group Inc 20231129 0 0.0253 0.0253 0.0214 0.022 67519 8.8 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231129 0 4.92 5.25 4.886 4.89 4800 4.89 down down correct
GMBLW.US Esports Entertainment Group Inc 20231129 0 0.0105 0.0106 0.0105 0.0106 400 0.0106 up up correct
GMDA.US Gamida Cell Ltd 20231129 0 0.34 0.34 0.31 0.32 3113700 0.32 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231129 0 24.69 24.69 24.69 24.69 0 24.3678
GNFT.US Genfit SA 20231129 0 3.25 3.26 3.08 3.186 52700 3.186 down down correct
GNLN.US Greenlane Holdings Inc 20231129 0 0.52 0.55 0.5 0.55 77500 0.55 up up correct
GNPX.US Genprex Inc 20231129 0 0.27 0.27 0.24 0.244 180600 0.244 down down correct
GNSS.US Genasys Inc 20231129 0 1.6 1.66 1.6 1.61 19000 1.61 up up correct
GNTX.US Gentex Corporation 20231129 0 30.62 30.82 30.36 30.41 1102000 30.41 down down correct
GNTY.US Guaranty Bancshares Inc 20231129 0 29.3 30.18 29.3 30.01 8059 29.8063 up up correct
GO.US Grocery Outlet Holding Corp 20231129 0 28.35 28.53 27.875 27.93 716200 27.93 down down correct
GOCO.US GoHealth Inc 20231129 0 13.36 13.6 12.63 12.63 21900 12.63 down down correct
GOEV.US Canoo Inc 20231129 0 0.35 0.359 0.31 0.31 35869200 0.31 down down correct
GOEVW.US Canoo Holdings Ltd 20231129 0 0.0762 0.079 0.065 0.0675 52833 0.0675 down down correct
GOGL.US Golden Ocean Group Limited 20231129 0 9.28 9.35 9.175 9.27 1529146 9.1715 down down correct
GOGO.US Gogo Inc 20231129 0 10.08 10.25 9.97 10.06 464000 10.06 down down correct
GOOD.US Gladstone Commercial Corporation 20231129 0 12.87 13.12 12.715 12.75 165664 12.6583 down down correct
GOODN.US Gladstone Commercial Corporation 20231129 0 20 20.25 20 20.24 7200 20.1061 up up correct
GOOG.US Alphabet Inc 20231129 0 138.985 139.67 136.295 136.4 21014700 136.4 down down correct
GOOGL.US Alphabet Inc 20231129 0 137.57 138.288 134.84 134.99 23967221 134.99 down down correct
GOSS.US Gossamer Bio Inc 20231129 0 0.713 0.749 0.696 0.72 1130800 0.72 up up correct
GOVX.US GeoVax Labs Inc 20231129 0 0.46 0.46 0.41 0.43 292569 0.43 down down correct
GP.US GreenPower Motor Company Inc 20231129 0 2.75 2.88 2.6664 2.74 64764 2.74 down down correct
GPP.US Green Plains Partners LP 20231129 0 12.16 12.505 12.112 12.41 85200 12.41 up down incorrect
GPRE.US Green Plains Inc 20231129 0 23.89 24.34 23.57 24.19 925300 24.19 up down incorrect
GPRO.US GoPro Inc 20231129 0 3.63 3.67 3.57 3.59 859500 3.59 down up incorrect
GRBK.US Green Brick Partners Inc 20231129 0 47.73 48.55 47.7 47.75 295000 47.75 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20231129 0 4.6 4.75 4.39 4.53 613500 4.53 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20231129 0 4.93 5.11 4.71 5.03 253900 5.03 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231129 0 7.27 7.27 7.2 7.2 2000 7.2 down up incorrect
GRFS.US Grifols S.A 20231129 0 9.74 9.79 9.58 9.66 423800 9.66 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231129 0 26.1 26.1 26.1 26.1 0 25.7594
GRIN.US Grindrod Shipping Holdings Ltd 20231129 0 9.81 10.015 9.2401 9.91 17488 9.91 up down incorrect
GRMN.US Garmin Ltd 20231129 0 121.65 122.19 120.96 121 559938 120.3039 down up incorrect
GRNQ.US Greenpro Capital Corp 20231129 0 0.839 0.86 0.79 0.801 25200 0.801 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20231129 0 1.146 1.22 1.146 1.2 63000 1.2 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20231129 0 1.99 1.99 1.92 1.95 889 1.95 down up incorrect
GROW.US U.S. Global Investors Inc 20231129 0 3.01 3.06 3 3 9783 2.9924 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231129 0 2.26 2.32 2.25 2.26 85900 2.26
GRPN.US Groupon Inc 20231129 0 11.02 11.2 10.72 11.05 911500 11.05 up up correct
GRTS.US Gritstone bio Inc 20231129 0 1.31 1.36 1.28 1.32 1567700 1.32 up up correct
GRTX.US Galera Therapeutics Inc 20231129 0 0.147 0.149 0.133 0.138 1340000 0.138 down down correct
GRVY.US Gravity Co. Ltd 20231129 0 72.54 73.49 71.84 73 21400 73 up up correct
GRWG.US GrowGeneration Corp 20231129 0 2.7 2.86 2.7 2.78 611600 2.78 up up correct
GSBC.US Great Southern Bancorp Inc 20231129 0 51.45 52.08 51.45 51.79 17241 51.4537 up up correct
GSHD.US Goosehead Insurance Inc 20231129 0 71.81 74 71.765 73.56 209000 73.56 up up correct
GSIT.US GSI Technology Inc 20231129 0 2.75 2.89 2.69 2.7 118100 2.7 down down correct
GSM.US Ferroglobe PLC 20231129 0 5.19 5.47 5.18 5.38 1530100 5.38 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20231129 0 3.35 3.64 3.35 3.5782 33541 3.5782 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20231129 0 0.005 0.0053 0.005 0.0053 424067 0.0053 up up correct
GSRDX.US GSRDX 20231129 0 9.01 9.01 9.01 9.01 0 9.01
GSREX.US GSREX 20231129 0 9 9 9 9 0 9
GSRHX.US GSRHX 20231129 0 9.49 9.49 9.49 9.49 0 9.49
GSRJX.US GSRJX 20231129 0 9.02 9.02 9.02 9.02 0 9.02
GSRQX.US GSRQX 20231129 0 9.18 9.18 9.18 9.18 0 9.18
GT.US The Goodyear Tire & Rubber Company 20231129 0 14.04 14.19 13.96 14.04 2834600 14.04
GTACU.US Global Technology Acquisition Corp. I Unit 20231129 0 10.79 10.79 10.79 10.79 0 10.79
GTBP.US GT Biopharma Inc 20231129 0 0.215 0.231 0.215 0.215 102000 0.215
GTEC.US Greenland Technologies Holding Corporation 20231129 0 2.17 2.47 2.11 2.4 59500 2.4 up down incorrect
GTH.US Genetron Holdings Limited 20231129 0 3.69 3.69 3.67 3.67 21600 3.67 down up incorrect
GTHX.US G1 Therapeutics Inc 20231129 0 1.69 1.77 1.67 1.7 628500 1.7 up down incorrect
GTIM.US Good Times Restaurants Inc 20231129 0 2.51 2.61 2.51 2.51 15300 2.51
GTLB.US GitLab Inc. Class A Common Stock 20231129 0 48.75 49.82 47.93 48.6 1826900 48.6 down up incorrect
GTX.US Garrett Motion Inc 20231129 0 7.6 7.67 7.495 7.5 697845 7.5 down up incorrect
GURE.US Gulf Resources Inc 20231129 0 1.54 1.55 1.54 1.55 3300 1.55 up down incorrect
GVP.US GSE Systems Inc 20231129 0 3.16 3.44 3.12 3.21 61700 3.21 up down incorrect
GWRS.US Global Water Resources Inc 20231129 0 12.01 12.28 11.8806 12.19 22133 12.1657 up up correct
GYRO.US Gyrodyne LLC 20231129 0 8.99 8.99 8.99 8.99 0 8.99
HA.US Hawaiian Holdings Inc 20231129 0 4.56 4.79 4.48 4.48 2478100 4.48 down down correct
HAFC.US Hanmi Financial Corporation 20231129 0 16.35 16.71 16.18 16.57 202200 16.57 up up correct
HAIN.US The Hain Celestial Group Inc 20231129 0 10.89 10.9 10.41 10.45 865500 10.45 down down correct
HALL.US Hallmark Financial Services Inc 20231129 0 1.55 1.6 1.55 1.6 17300 1.6 up up correct
HALO.US Halozyme Therapeutics Inc 20231129 0 40.15 40.37 38.45 38.5 1118100 38.5 down down correct
HARP.US Harpoon Therapeutics Inc 20231129 0 10.44 10.485 9.63 10.32 254100 10.32 down down correct
HAS.US Hasbro Inc 20231129 0 46 46.82 46 46.43 1674500 46.43 up up correct
HAYN.US Haynes International Inc 20231129 0 50 50.75 49.06 49.43 48900 49.21 down down correct
HBAN.US Huntington Bancshares Incorporated 20231129 0 11 11.28 10.97 11.13 22493350 10.9991 up up correct
HBANM.US Huntington Bancshares Incorporated 20231129 0 19.71 19.91 19.68 19.73 15300 19.73 up up correct
HBANP.US Huntington Bancshares Incorporated 20231129 0 17.56 17.89 17.56 17.74 58964 17.4669 up up correct
HBCP.US Home Bancorp Inc 20231129 0 37.06 37.69 37.06 37.4 10200 37.4 up up correct
HBIO.US Harvard Bioscience Inc 20231129 0 4.29 4.45 4.28 4.34 35500 4.34 up up correct
HBNC.US Horizon Bancorp Inc 20231129 0 10.98 11.29 10.98 11.12 197390 11.12 up up correct
HBT.US HBT Financial Inc 20231129 0 19 19.44 18.97 19.19 23600 19.19 up up correct
HCAT.US Health Catalyst Inc 20231129 0 7.51 7.78 7.37 7.39 418000 7.39 down down correct
HCDI.US Harbor Custom Development Inc 20231129 0 0.728 0.737 0.68 0.693 89900 0.693 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231129 0 1.915 1.95 1.85 1.95 19600 1.95 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20231129 0 0.007 0.007 0.007 0.007 50000 0.007
HCDIZ.US Harbor Custom Development Inc. Warrant 20231129 0 0.001 0.001 0.0009 0.001 44185 0.001
HCKT.US The Hackett Group Inc 20231129 0 22.68 22.8756 22.35 22.44 42422 22.3294 down down correct
HCM.US HUTCHMED (China) Limited 20231129 0 19 19 18.57 18.78 142600 18.78 down down correct
HCSG.US Healthcare Services Group Inc 20231129 0 9.93 10.01 9.76 9.77 784400 9.77 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231129 0 3.8 3.88 3.78 3.88 1300 3.88 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231129 0 10.42 10.42 10.41 10.41 201100 10.41 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231129 0 10.47 10.47 10.47 10.47 400 10.47
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20231129 0 0.1 0.1 0.1 0.1 66 0.1
HCWB.US HCW Biologics Inc. Common Stock 20231129 0 1.11 1.14 1.05 1.09 5200 1.09 down down correct
HDSN.US Hudson Technologies Inc 20231129 0 12.43 12.5 12.1 12.14 456900 12.14 down down correct
HEAR.US Turtle Beach Corporation 20231129 0 10.41 10.69 10.41 10.58 149400 10.58 up up correct
HEES.US H&E Equipment Services Inc 20231129 0 43.9 44.85 43.77 43.99 247300 43.99 up up correct
HELE.US Helen of Troy Limited 20231129 0 105 105.45 103.8 104.2 152900 104.2 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20231129 0 3.11 3.18 3.01 3.055 39900 3.055 down down correct
HEPS.US D 20231129 0 1.32 1.35 1.275 1.32 602300 1.32
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231129 0 13 13 13 13 78 13
HFFG.US HF Foods Group Inc 20231129 0 4.61 4.8 4.57 4.78 35600 4.78 up up correct
HFWA.US Heritage Financial Corporation 20231129 0 17.31 17.84 17.31 17.77 186800 17.77 up up correct
HGBL.US Heritage Global Inc 20231129 0 2.84 2.92 2.8 2.82 28600 2.82 down down correct
HGEN.US Humanigen Inc 20231129 0 0.0012 0.0029 0.0009 0.0019 56449 0.0019 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20231129 0 11.15 11.229 11.15 11.229 1800 11.229 up up correct
HHGCU.US HHG Capital Corp Unit 20231129 0 11.45 11.45 11.45 11.45 1 11.45
HIBB.US Hibbett Inc 20231129 0 61.67 63.515 61.23 62.91 276395 62.6636 up up correct
HIFS.US Hingham Institution for Savings 20231129 0 159.13 166.75 159.13 163.98 36883 163.4609 up up correct
HIHO.US Highway Holdings Limited 20231129 0 1.94 2.1 1.94 2.03 15700 2.03 up up correct
HIMX.US Himax Technologies Inc 20231129 0 6 6.07 5.84 5.88 585500 5.88 down down correct
HITI.US High Tide Inc. Common Shares 20231129 0 1.42 1.502 1.382 1.47 291900 1.47 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20231129 0 3.19 3.28 3.12 3.15 1620600 3.15 down down correct
HLIT.US Harmonic Inc 20231129 0 10.93 11.18 10.93 11.13 1266100 11.13 up up correct
HLMN.US Hillman Solutions Corp 20231129 0 7.28 7.388 7.24 7.28 818700 7.28
HLNE.US Hamilton Lane Incorporated 20231129 0 95.34 97.41 95 97.34 254024 96.9375 up up correct
HLTH.US Cue Health Inc. Common Stock 20231129 0 0.307 0.323 0.3 0.323 244700 0.323 up up correct
HMNF.US HMN Financial Inc 20231129 0 17.85 18.11 17.75 17.99 4700 17.99 up up correct
HMST.US HomeStreet Inc 20231129 0 6.36 6.94 6.36 6.58 218000 6.58 up up correct
HNNA.US Hennessy Advisors Inc 20231129 0 6.59 6.59 6.54 6.59 1500 6.59
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231129 0 24.37 24.37 24.37 24.37 0 24.0606
HNRG.US Hallador Energy Company 20231129 0 12.5 12.5 12.08 12.41 359600 12.41 down down correct
HNST.US The Honest Company Inc 20231129 0 1.98 2.085 1.96 2.05 497400 2.05 up up correct
HOFT.US Hooker Furniture Corporation 20231129 0 18.32 18.4172 17.24 17.42 16551 17.2528 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20231129 0 3.75 3.75 3.66 3.7 7500 3.7 down down correct
HOFVW.US Hall of Fame Village LLC 20231129 0 0.0082 0.0082 0.0082 0.0082 4 0.0082
HOLI.US Hollysys Automation Technologies Ltd 20231129 0 23.03 23.23 23.02 23.03 240500 23.03
HOLX.US Hologic Inc 20231129 0 70.06 70.86 69.95 70.6 1841200 70.6 up up correct
HON.US Honeywell International Inc 20231129 0 195.53 196.32 193.93 194.26 2243000 194.26 down down correct
HONE.US HarborOne Bancorp Inc 20231129 0 10.85 11.21 10.85 11.17 96289 11.17 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231129 0 8.84 9.18 8.77 8.92 13982600 8.92 up up correct
HOOK.US HOOKIPA Pharma Inc 20231129 0 0.52 0.58 0.52 0.55 1057000 0.55 up up correct
HOPE.US Hope Bancorp Inc 20231129 0 9.77 10.09 9.77 9.9 782500 9.9 up up correct
HOTH.US Hoth Therapeutics Inc 20231129 0 1.12 1.2 1.114 1.14 73900 1.14 up up correct
HOWL.US Werewolf Therapeutics Inc 20231129 0 2.5 2.625 2.47 2.57 39000 2.57 up up correct
HPK.US HighPeak Energy Inc 20231129 0 15.61 15.94 15.58 15.65 210000 15.65 up up correct
HPKEW.US HighPeak Energy Inc 20231129 0 9.38 9.38 9 9 700 9 down down correct
HQI.US HireQuest Inc 20231129 0 14.35 15.11 14.35 14.9 18400 14.84 up up correct
HQY.US HealthEquity Inc 20231129 0 66.64 67.48 65.56 65.97 616800 65.97 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20231129 0 29.53 30.435 29.31 29.4 416000 29.4 down down correct
HROW.US Harrow Health Inc 20231129 0 9.12 9.48 8.97 8.99 534200 8.99 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231129 0 23.72 23.92 23.72 23.8 2500 23.8 up up correct
HRTX.US Heron Therapeutics Inc 20231129 0 1.22 1.3586 1.22 1.3 2921781 1.3 up up correct
HRZN.US Horizon Technology Finance Corporation 20231129 0 12.3 12.49 12.3 12.37 141073 12.266 up up correct
HSDT.US Helius Medical Technologies Inc 20231129 0 6.478 6.478 6.25 6.35 8800 6.35 down down correct
HSIC.US Henry Schein Inc 20231129 0 66.92 67.53 66.26 66.66 1393100 66.66 down down correct
HSII.US Heidrick & Struggles International Inc 20231129 0 27.03 27.23 26.98 27.11 111100 27.11 up up correct
HSON.US Hudson Global Inc 20231129 0 15.66 17.22 15.66 17.08 6400 17.08 up up correct
HST.US Host Hotels & Resorts Inc 20231129 0 17.65 17.78 17.41 17.44 4099248 17.2671 down down correct
HSTM.US HealthStream Inc 20231129 0 25.58 25.66 25.04 25.14 92348 25.1157 down down correct
HSTO.US Histogen Inc 20231129 0 0.33 0.34 0.33 0.34 9800 0.34 up up correct
HTBI.US HomeTrust Bancshares Inc 20231129 0 23.06 23.63 23.06 23.5 19200 23.5 up up correct
HTBK.US Heritage Commerce Corp 20231129 0 8.51 8.73 8.5 8.54 395200 8.54 up up correct
HTHT.US Huazhu Group Limited 20231129 0 36.12 36.67 35.145 35.15 1638289 34.2066 down down correct
HTIA.US Healthcare Trust Inc 20231129 0 12.36 13.35 12.36 13.05 14900 13.05 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231129 0 13.45 14.01 13.33 14 12200 14 up up correct
HTLD.US Heartland Express Inc 20231129 0 13.35 13.58 13.24 13.31 217096 13.2905 down down correct
HTLF.US Heartland Financial USA Inc 20231129 0 30.74 31.82 30.74 31.31 192400 31.31 up up correct
HTLFP.US Heartland Financial USA Inc 20231129 0 23.74 23.74 23.74 23.74 800 23.3287
HTOO.US Fusion Fuel Green PLC 20231129 0 1.2 1.8 1.18 1.64 1625992 1.64 up up correct
HTOOW.US Fusion Fuel Green PLC 20231129 0 0.168 0.168 0.073 0.13 35600 0.13 down down correct
HUBG.US Hub Group Inc 20231129 0 75 76.27 74.79 74.79 229400 74.79 down down correct
HUDI.US Huadi International Group Co. Ltd 20231129 0 3.06 3.19 3.06 3.13 26400 3.13 up up correct
HUGE.US FSD Pharma Inc 20231129 0 1.17 1.18 1.01 1.05 231400 1.05 down down correct
HUIZ.US Huize Holding Limited 20231129 0 0.933 0.96 0.878 0.92 36600 0.92 down down correct
HUMA.US Humacyte Inc 20231129 0 2.61 2.725 2.601 2.68 269200 2.68 up up correct
HUMAW.US Humacyte Inc 20231129 0 0.48 0.5497 0.451 0.5497 4700 0.5497 up up correct
HURC.US Hurco Companies Inc 20231129 0 21.15 21.15 20.7254 20.79 8808 20.6361 down down correct
HURN.US Huron Consulting Group Inc 20231129 0 103.27 104.32 102.55 102.64 79100 102.64 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20231129 0 2.08 2.11 1.95 1.96 3340664 9.8 down down correct
HWBK.US Hawthorn Bancshares Inc 20231129 0 21.39 21.5 21.15 21.28 7413 21.1077 down down correct
HWC.US Hancock Whitney Corporation 20231129 0 40.75 41.48 40.53 40.95 576262 40.667 up up correct
HWCPZ.US HWCPZ 20231129 0 23.75 23.75 23.5 23.7 7600 23.309 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231129 0 10.47 10.47 10.47 10.47 0 10.47
HWELU.US Healthwell Acquisition Corp. I Unit 20231129 0 10.45 10.46 10.45 10.45 3284 10.45
HWKN.US Hawkins Inc 20231129 0 62.93 63.79 61.15 61.29 67800 61.29 down down correct
HYAC.US Haymaker Acquisition Corp. III 20231129 0 10.27 10.27 10.27 10.27 26300 10.27
HYFM.US Hydrofarm Holdings Group Inc 20231129 0 0.905 0.938 0.878 0.938 127300 0.938 up up correct
HYMC.US Hycroft Mining Holding Corporation 20231129 0 2.19 2.2 2.126 2.17 191100 2.17 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20231129 0 0.025 0.032 0.016 0.02 90200 0.02 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20231129 0 0.0197 0.024 0.0197 0.0212 456315 0.0212 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20231129 0 1.18 1.24 1.165 1.18 626000 1.18
HYZNW.US HYZON Motors Inc 20231129 0 0.055 0.055 0.021 0.042 78748 0.042 down down correct
IART.US Integra LifeSciences Holdings Corporation 20231129 0 38.74 39.97 37.05 39.15 700800 39.15 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20231129 0 14.58 14.78 14.27 14.61 422700 14.61 up up correct
IBCP.US Independent Bank Corporation 20231129 0 21.45 21.82 21.45 21.7 52900 21.7 up up correct
IBEX.US IBEX Limited 20231129 0 17.82 18.295 17.6 17.72 97400 17.72 down down correct
IBKR.US Interactive Brokers Group Inc 20231129 0 76.62 77.28 72.6 76.78 2419500 76.68 up up correct
IBOC.US International Bancshares Corporation 20231129 0 44.93 45.48 44.72 44.8 250800 44.8 down down correct
IBRX.US ImmunityBio Inc 20231129 0 4.08 4.28 3.97 3.98 3504200 3.98 down down correct
IBTX.US Independent Bank Group Inc 20231129 0 37.92 39.47 37.57 38.68 195500 38.68 up up correct
ICAD.US iCAD Inc 20231129 0 1.66 1.69 1.5 1.55 293400 1.55 down down correct
ICCC.US ImmuCell Corporation 20231129 0 4.78 4.97 4.61 4.64 9100 4.64 down down correct
ICCH.US ICC Holdings Inc 20231129 0 15.5 15.5 15.5 15.5 300 15.5
ICCM.US Icecure Medical 20231129 0 1.25 1.33 1.1 1.12 6380300 1.12 down down correct
ICFI.US ICF International Inc 20231129 0 134.31 136.66 132.11 136 126348 135.8637 up up correct
ICHR.US Ichor Holdings Ltd 20231129 0 26.78 27.34 26.19 26.57 136700 26.57 down down correct
ICLK.US iClick Interactive Asia Group Limited 20231129 0 3.82 3.82 3.7 3.75 112200 3.75 down down correct
ICLR.US ICON Public Limited Company 20231129 0 268.61 271.2 265.4 266.99 713200 266.99 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231129 0 3.69 3.75 3.59 3.61 5400 3.4592 down down correct
ICUI.US ICU Medical Inc 20231129 0 84.91 87.58 84.64 84.64 5004800 84.64 down down correct
ICVX.US Icosavax Inc. Common Stock 20231129 0 10.47 10.85 9.97 10.23 583100 10.23 down down correct
IDCC.US InterDigital Inc 20231129 0 100.64 101.09 100.24 100.91 270800 100.91 up up correct
IDEX.US Ideanomics Inc 20231129 0 1.79 1.84 1.76 1.8 255679 1.8 up up correct
IDN.US Intellicheck Inc 20231129 0 1.88 1.91 1.82 1.85 51231 1.85 down down correct
IDXX.US IDEXX Laboratories Inc 20231129 0 475.47 476.39 465.92 466.74 414740 466.74 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20231129 0 30.74 31.7 30.74 31.17 543400 31.17 up down incorrect
IEP.US Icahn Enterprises L.P 20231129 0 17.2 17.47 17.01 17.09 618500 17.09 down up incorrect
IESC.US IES Holdings Inc 20231129 0 69.97 71.24 69.55 69.92 38600 69.92 down up incorrect
IFBD.US Infobird Co. Ltd 20231129 0 1.57 1.78 1.57 1.63 154500 1.63 up down incorrect
IFMK.US iFresh Inc 20231129 0 0.0006 0.0006 0.0006 0.0006 163 0.0006
IFRX.US InflaRx N.V 20231129 0 1.38 1.44 1.21 1.25 348600 1.25 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20231129 0 11.61 11.95 11.61 11.82 74400 11.82 up down incorrect
IGMS.US IGM Biosciences Inc 20231129 0 5.84 6.858 5.79 6.69 410800 6.69 up down incorrect
IHRT.US iHeartMedia Inc 20231129 0 2.68 2.8 2.545 2.65 651700 2.65 down down correct
III.US Information Services Group Inc 20231129 0 4.35 4.37 4.24 4.28 47065 4.2358 down down correct
IIIV.US i3 Verticals Inc 20231129 0 20.11 20.39 19.9 20.12 108300 20.12 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231129 0 1.13 1.15 1.05 1.07 86500 1.07 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231129 0 0.13 0.13 0.13 0.13 100 0.13
IKNA.US Ikena Oncology Inc 20231129 0 1.5 1.55 1.35 1.4 143700 1.4 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20231129 0 0.905 0.938 0.853 0.917 37400 0.917 up down incorrect
ILMN.US Illumina Inc 20231129 0 97.21 102.9 97.21 101.57 3683800 101.57 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20231129 0 3.22 3.4 3.22 3.38 480000 3.38 up down incorrect
IMAB.US I 20231129 0 1.54 1.625 1.53 1.54 408500 1.54
IMAC.US IMAC Holdings Inc 20231129 0 1.76 1.8569 1.6101 1.63 35895 1.63 down up incorrect
IMACW.US IMAC Holdings Inc 20231129 0 0.01 0.01 0.0025 0.0026 5555 0.0026 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231129 0 11.33 11.33 11.33 11.33 200 11.33
IMAQR.US International Media Acquisition Corp. Rights 20231129 0 0.05 0.05 0.0454 0.0465 1762 0.0465 down up incorrect
IMAQU.US International Media Acquisition Corp. Unit 20231129 0 10.18 10.18 10.18 10.18 100 10.18
IMAQW.US International Media Acquisition Corp. Warrants 20231129 0 0.02 0.0218 0.02 0.021 96065 0.021 up down incorrect
IMCC.US IM Cannabis Corp 20231129 0 0.41 0.43 0.381 0.41 13900 0.41
IMCR.US Immunocore Holdings plc 20231129 0 48.26 49.84 48.26 49.36 185200 49.36 up up correct
IMGN.US ImmunoGen Inc 20231129 0 16.07 16.69 15.88 16.06 4623000 16.06 down down correct
IMKTA.US Ingles Markets Incorporated 20231129 0 80.11 80.97 79.34 80.91 54900 80.91 up up correct
IMMP.US Immutep Limited 20231129 0 1.9 1.97 1.84 1.92 112700 1.92 up up correct
IMMR.US Immersion Corporation 20231129 0 6.41 6.59 6.41 6.48 259849 6.48 up up correct
IMNM.US Immunome Inc 20231129 0 7.65 7.811 7.46 7.5 87400 7.5 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20231129 0 25.61 25.73 25.52 25.69 6300 25.69 up up correct
IMPL.US Impel NeuroPharma Inc 20231129 0 0.644 0.644 0.51 0.521 672900 0.521 down down correct
IMRN.US Immuron Limited 20231129 0 2.04 2.04 2 2.02 9400 2.02 down down correct
IMRX.US Immuneering Corporation 20231129 0 7.12 7.503 6.46 6.57 42800 6.57 down down correct
IMTE.US Integrated Media Technology Limited 20231129 0 2.9 3.32 2.88 3.01 13900 3.01 up up correct
IMTX.US Immatics N.V 20231129 0 8.42 8.8 8.41 8.6 387200 8.6 up up correct
IMUX.US Immunic Inc 20231129 0 1.14 1.22 1.14 1.18 308400 1.18 up up correct
IMVT.US Immunovant Inc 20231129 0 36.18 40 36.16 38.24 2431100 38.24 up up correct
IMXI.US International Money Express Inc 20231129 0 21.2 21.31 20.84 20.9 192500 20.9 down down correct
INAB.US IN8bio Inc. Common Stock 20231129 0 0.77 0.879 0.77 0.833 310100 0.833 up up correct
INBK.US First Internet Bancorp 20231129 0 20.615 22.045 20.615 21.3 41378 21.2485 up up correct
INBKZ.US INBKZ 20231129 0 21 21.1 20.9 21 16300 21
INBX.US Inhibrx Inc 20231129 0 21.28 22.735 20.4 20.46 314800 20.46 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20231129 0 1.24 1.25 1.19 1.2 23700 1.2 down down correct
INCY.US Incyte Corporation 20231129 0 52.92 53.66 52.8 53.39 1535000 53.39 up up correct
INDB.US Independent Bank Corp 20231129 0 55.98 57.81 55.98 56.87 207824 56.3951 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231129 0 7.31 7.749 7.26 7.63 2970600 7.63 up up correct
INDP.US Indaptus Therapeutics Inc 20231129 0 2.09 2.16 2.09 2.12 7300 2.12 up up correct
INFI.US Infinity Pharmaceuticals Inc 20231129 0 0.0031 0.0045 0.0031 0.0031 162433 0.0031
INFN.US Infinera Corporation 20231129 0 4 4.08 3.88 3.91 2406900 3.91 down down correct
INGN.US Inogen Inc 20231129 0 5.84 6.04 5.6 5.86 570900 5.86 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231129 0 1 1.06 1 1.02 19700 1.02 up up correct
INM.US InMed Pharmaceuticals Inc 20231129 0 0.404 0.469 0.384 0.45 858200 0.45 up up correct
INMB.US INmune Bio Inc 20231129 0 9.46 9.62 9.134 9.23 41600 9.23 down down correct
INMD.US InMode Ltd 20231129 0 23.72 24.54 23.66 23.8 1696800 23.8 up up correct
INN.US PF 20231129 0 18.5 18.7984 17.91 18.52 2913 18.52 up up correct
INNV.US InnovAge Holding Corp 20231129 0 5.9 6.08 5.81 5.9 15400 5.9
INO.US Inovio Pharmaceuticals Inc 20231129 0 0.39 0.41 0.37 0.38 2665200 0.38 down down correct
INOD.US Innodata Inc 20231129 0 6.49 7.02 6.48 6.84 554800 6.84 up up correct
INOV.US Inovalon Holdings Inc 20231129 0 26.269 26.269 26.255 26.255 600 26.255 down down correct
INPX.US Inpixon 20231129 0 0.064 0.065 0.061 0.063 5101000 0.063 down down correct
INSE.US Inspired Entertainment Inc 20231129 0 8.03 8.09 7.67 7.86 191800 7.86 down down correct
INSG.US Inseego Corp 20231129 0 0.23 0.24 0.22 0.23 816500 0.23
INSM.US Insmed Incorporated 20231129 0 23.92 25.17 23.92 25.1 2205100 25.1 up up correct
INTA.US Intapp Inc. Common Stock 20231129 0 38.01 39.03 37.2 38 478600 38 down down correct
INTC.US Intel Corporation 20231129 0 44.6 45.34 44.6 44.94 38982000 44.94 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20231129 0 10.76 10.76 10.76 10.76 0 10.76
INTG.US The InterGroup Corporation 20231129 0 22.42 22.42 22.42 22.42 400 22.42
INTU.US Intuit Inc 20231129 0 582.99 599 575.9 577.23 2490000 577.23 down down correct
INTZ.US Intrusion Inc 20231129 0 0.36 0.38 0.33 0.33 302600 0.33 down down correct
INVA.US Innoviva Inc 20231129 0 13.64 13.92 13.64 13.69 427000 13.69 up up correct
INVE.US Identiv Inc 20231129 0 7.21 7.24 7.08 7.12 52100 7.12 down down correct
INVO.US INVO Bioscience Inc 20231129 0 1.81 1.93 1.762 1.86 321400 1.86 up up correct
INVZ.US Innoviz Technologies Ltd 20231129 0 1.84 1.91 1.77 1.78 3697100 1.78 down down correct
INVZW.US Innoviz Technologies Ltd 20231129 0 0.47 0.47 0.4225 0.4225 9027 0.4225 down down correct
INZY.US Inozyme Pharma Inc 20231129 0 3.73 3.92 3.68 3.69 264100 3.69 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231129 0 10.48 10.8 10.48 10.8 301 10.8 up up correct
IOBT.US IO Biotech Inc. Common Stock 20231129 0 1.34 1.34 1.117 1.22 146600 1.22 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231129 0 0.252 0.288 0.241 0.265 372600 0.265 up up correct
IONS.US Ionis Pharmaceuticals Inc 20231129 0 48.4 49.74 48.05 49.41 1133000 49.41 up down incorrect
IOSP.US Innospec Inc 20231129 0 106.46 106.77 104.68 104.87 48900 104.87 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20231129 0 5.61 5.92 5.61 5.68 4848500 5.68 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20231129 0 1.57 1.64 1.5 1.635 44100 1.635 up down incorrect
IPAR.US Inter Parfums Inc 20231129 0 123.98 124.89 121.26 123.09 130464 122.5353 down up incorrect
IPDN.US Professional Diversity Network Inc 20231129 0 1.96 1.96 1.76 1.9 421547 1.9 down up incorrect
IPGP.US IPG Photonics Corporation 20231129 0 96.34 97.69 95.76 95.86 134600 95.86 down up incorrect
IPHA.US Innate Pharma S.A 20231129 0 2.5 2.64 2.5 2.64 4900 2.64 up down incorrect
IPSC.US Century Therapeutics Inc. 20231129 0 1.48 1.535 1.38 1.42 65800 1.42 down up incorrect
IPW.US iPower Inc. 20231129 0 0.591 0.591 0.554 0.554 3800 0.554 down up incorrect
IPWR.US Ideal Power Inc 20231129 0 8.69 8.953 8.5 8.75 7800 8.75 up down incorrect
IQ.US iQIYI Inc 20231129 0 4.55 4.65 4.4 4.49 9595700 4.49 down up incorrect
IRBT.US iRobot Corporation 20231129 0 35.31 36.94 34.71 36.24 1289700 36.24 up down incorrect
IRDM.US Iridium Communications Inc 20231129 0 38.01 38.47 37.755 38.02 837802 37.8972 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20231129 0 4.52 4.93 4.35 4.84 5194100 4.84 up up correct
IRIX.US IRIDEX Corporation 20231129 0 2.56 2.59 2.34 2.55 79800 2.55 down down correct
IRMD.US IRadimed Corporation 20231129 0 40.62 42.44 40.62 41.9 23159 41.3196 up up correct
IROQ.US IF Bancorp Inc 20231129 0 14.38 14.38 14.38 14.38 59 14.38
IRTC.US iRhythm Technologies Inc 20231129 0 86.39 88.81 86 87.44 263600 87.44 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20231129 0 9.76 9.97 9.72 9.84 1397100 9.84 up up correct
ISPC.US iSpecimen Inc. Common Stock 20231129 0 0.58 0.58 0.515 0.56 39100 0.56 down up incorrect
ISRG.US Intuitive Surgical Inc 20231129 0 312 316.31 309.96 310.76 1388900 310.76 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20231129 0 7.46 7.69 7.46 7.59 9800 7.59 up down incorrect
ISTR.US Investar Holding Corporation 20231129 0 10.7 11.3 10.69 10.84 16260 10.7682 up down incorrect
ISUN.US iSun Inc 20231129 0 0.19 0.245 0.186 0.2201 7891872 0.2201 up down incorrect
ITCI.US Intra 20231129 0 59.81 60.54 58.78 59.43 813100 59.43 down up incorrect
ITI.US Iteris Inc 20231129 0 4.08 4.21 4.08 4.18 50700 4.18 up up correct
ITIC.US Investors Title Company 20231129 0 154.01 154.01 154.01 154.01 1500 149.55
ITOS.US iTeos Therapeutics Inc 20231129 0 9.48 9.87 9.48 9.7 251500 9.7 up up correct
ITRI.US Itron Inc 20231129 0 66.07 67.09 66.01 66.06 366600 66.06 down down correct
ITRM.US Iterum Therapeutics plc 20231129 0 2.23 2.39 2.05 2.09 242100 2.09 down down correct
ITRN.US Ituran Location and Control Ltd 20231129 0 25.88 26.83 25.86 26.28 122644 26.0418 up up correct
IVA.US Inventiva S.A 20231129 0 3.98 4.24 3.98 4.24 5400 4.24 up up correct
IVAC.US Intevac Inc 20231129 0 3.88 4 3.88 3.94 38300 3.94 up up correct
IXAQU.US IX Acquisition Corp. Unit 20231129 0 11 11 11 11 0 11
IZEA.US IZEA Worldwide Inc 20231129 0 2.43 2.46 2.4 2.4 17100 2.4 down down correct
JACK.US Jack in the Box Inc 20231129 0 69.22 70.25 68.62 70.24 384502 69.8504 up up correct
JAGX.US Jaguar Health Inc 20231129 0 0.346 0.37 0.343 0.35 1866800 0.35 up up correct
JAKK.US JAKKS Pacific Inc 20231129 0 31.53 31.72 30.62 30.71 96700 30.71 down down correct
JAMF.US Jamf Holding Corp 20231129 0 16.82 17.17 16.59 16.69 426400 16.69 down down correct
JAN.US JanOne Inc 20231129 0 0.36 0.44 0.36 0.43 128900 0.43 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20231129 0 10.12 10.32 9.46 9.48 83000 9.48 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231129 0 10.48 10.48 10.42 10.45 25300 10.45 down down correct
JAQCU.US Jupiter Acquisition Corp 20231129 0 10.3 10.3 10.3 10.3 0 10.3
JAQCW.US Jupiter Acquisition Corporation Warrants 20231129 0 0.02 0.0206 0.02 0.02 31626 0.02
JAZZ.US Jazz Pharmaceuticals plc 20231129 0 114.71 116.09 113.78 114.26 604900 114.26 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20231129 0 181.56 184.34 181.4 182.05 520200 182.05 up up correct
JBLU.US JetBlue Airways Corporation 20231129 0 4.39 4.6 4.38 4.45 15685300 4.45 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20231129 0 92.96 93.02 91.28 91.36 40900 91.36 down down correct
JCTCF.US Jewett 20231129 0 4.94 4.95 4.86 4.86 22000 4.86 down down correct
JD.US JD.com Inc 20231129 0 27.43 27.78 27.24 27.44 12690000 27.44 up up correct
JFIN.US Jiayin Group Inc 20231129 0 5.13 5.42 5.11 5.27 50200 5.27 up up correct
JFU.US 9F Inc 20231129 0 4.12 4.2 4.12 4.2 5600 4.2 up up correct
JG.US Aurora Mobile Limited 20231129 0 0.1149 0.1225 0.11 0.1182 14772 2.364 up up correct
JJSF.US J & J Snack Foods Corp 20231129 0 164.61 165.96 161.9 162.15 79109 161.45 down down correct
JKHY.US Jack Henry & Associates Inc 20231129 0 156.1 158.06 155.37 156.01 500700 155.49 down down correct
JOAN.US JOANN Inc 20231129 0 0.522 0.561 0.522 0.551 158900 0.551 up up correct
JOUT.US Johnson Outdoors Inc 20231129 0 52.81 53.39 52.74 53.06 20400 53.06 up up correct
JPM.US PM 20231129 0 18.57 18.79 18.57 18.7 464781 18.7 up up correct
JRSH.US Jerash Holdings (US) Inc 20231129 0 2.93 2.959 2.78 2.79 40000 2.79 down down correct
JRVR.US James River Group Holdings Ltd 20231129 0 9.48 9.52 8.87 8.87 452520 8.8197 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20231129 0 18.41 18.8399 18.4 18.58 13008 18.2238 up down incorrect
JSPR.US Jasper Therapeutics Inc 20231129 0 0.682 0.682 0.59 0.59 268800 0.59 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20231129 0 0.0455 0.0796 0.0451 0.079 6150 0.079 up down incorrect
JVA.US Coffee Holding Co. Inc 20231129 0 0.81 0.82 0.78 0.81 12100 0.81
JWEL.US Jowell Global Ltd 20231129 0 2.91 2.99 2.9 2.95 5700 2.95 up down incorrect
JYNT.US The Joint Corp 20231129 0 8.63 9.4 8.63 9.14 198900 9.14 up down incorrect
JZXN.US Jiuzi Holdings Inc 20231129 0 0.68 0.74 0.667 0.72 34500 0.72 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20231129 0 6.2 6.2 5.6 5.71 37300 5.71 down up incorrect
KALU.US Kaiser Aluminum Corporation 20231129 0 59.03 59.9 57.59 57.64 114700 57.64 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20231129 0 8.5 8.83 8.31 8.42 162400 8.42 down up incorrect
KARO.US Karooooo Ltd 20231129 0 25.21 25.6966 25.21 25.4899 7763 25.4899 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231129 0 0.22 0.314 0.22 0.276 1147400 0.276 up down incorrect
KBNT.US Kubient Inc 20231129 0 0.004 0.006 0.004 0.006 16400 0.006 up up correct
KC.US Kingsoft Cloud Holdings Limited 20231129 0 4.46 4.63 4.45 4.47 723600 4.47 up up correct
KDP.US Keurig Dr Pepper Inc 20231129 0 32.24 32.26 31.66 31.73 7236500 31.73 down down correct
KE.US Kimball Electronics Inc 20231129 0 25.07 25.25 24.69 24.71 47900 24.71 down down correct
KELYA.US Kelly Services Inc 20231129 0 20.88 21 20.76 20.87 247700 20.87 down down correct
KELYB.US Kelly Services Inc 20231129 0 20.75 20.75 20.75 20.75 0 20.75
KEQU.US Kewaunee Scientific Corporation 20231129 0 17.75 17.75 16.51 17 3500 17 down down correct
KERN.US Akerna Corp 20231129 0 0.284 0.3 0.281 0.299 81100 0.299 up up correct
KERNW.US Akerna Corp 20231129 0 0.0217 0.0217 0.0217 0.0217 724 0.0217
KFFB.US Kentucky First Federal Bancorp 20231129 0 4.74 4.74 4.74 4.74 800 4.74
KFRC.US Kforce Inc 20231129 0 68.57 69.45 68.47 69.4 135646 69.0405 up up correct
KHC.US The Kraft Heinz Company 20231129 0 35.2 35.22 34.94 35.08 8120000 35.08 down down correct
KIDS.US OrthoPediatrics Corp 20231129 0 32.03 32.65 31.02 31.11 121500 31.11 down down correct
KINS.US Kingstone Companies Inc 20231129 0 2.88 2.913 2.65 2.68 27600 2.68 down down correct
KIRK.US Kirkland's Inc 20231129 0 2.39 2.55 2.32 2.43 273500 2.43 up up correct
KLAC.US KLA Corporation 20231129 0 556.37 557.5 542.61 544.07 1277500 544.07 down down correct
KLDO.US Kaleido Biosciences Inc 20231129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231129 0 50.12 51.66 50.06 51.65 655499 51.4621 up up correct
KLTR.US Kaltura Inc. Common Stock 20231129 0 1.72 1.738 1.7 1.71 81000 1.71 down down correct
KLXE.US KLX Energy Services Holdings Inc 20231129 0 9.57 9.66 9.31 9.46 54000 9.46 down down correct
KMDA.US Kamada Ltd 20231129 0 4.82 4.82 4.7 4.77 39000 4.77 down down correct
KNDI.US Kandi Technologies Group Inc 20231129 0 2.9 2.93 2.83 2.84 44900 2.84 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231129 0 15.81 16.12 15.75 15.82 450400 15.82 up up correct
KNSL.US Kinsale Capital Group Inc 20231129 0 355.19 359.01 345.47 346.65 283500 346.65 down down correct
KNTE.US Kinnate Biopharma Inc 20231129 0 2.24 2.32 2.185 2.27 398800 2.27 up up correct
KOD.US Kodiak Sciences Inc 20231129 0 2.65 2.75 2.46 2.49 748000 2.49 down down correct
KOPN.US Kopin Corporation 20231129 0 1.57 1.62 1.54 1.55 282600 1.55 down down correct
KORE.US WT 20231129 0 0.0057 0.0058 0.0057 0.0058 900 0.0058 up up correct
KOSS.US Koss Corporation 20231129 0 2.85 3.17 2.85 3.02 98900 3.02 up up correct
KPLT.US Katapult Holdings Inc 20231129 0 11.9 12.856 11.265 11.45 24700 11.45 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231129 0 0.012 0.012 0.012 0.012 500 0.012
KPRX.US Kiora Pharmaceuticals Inc 20231129 0 0.516 0.55 0.516 0.54 38300 0.54 up up correct
KPTI.US Karyopharm Therapeutics Inc 20231129 0 0.68 0.719 0.67 0.676 751700 0.676 down down correct
KRBP.US Kiromic BioPharma Inc 20231129 0 0.268 0.268 0.268 0.268 400 0.268
KRKR.US 36Kr Holdings Inc 20231129 0 0.73 0.74 0.7 0.7 14900 0.7 down down correct
KRMD.US Repro Med Systems Inc 20231129 0 2.25 2.334 2.21 2.295 47200 2.295 up up correct
KRNL.US Kernel Group Holdings Inc 20231129 0 10.62 10.62 10.62 10.62 200 10.62
KRNLU.US Kernel Group Holdings Inc 20231129 0 10.61 10.61 10.61 10.61 0 10.61
KRNT.US Kornit Digital Ltd 20231129 0 19.28 19.51 18.39 18.55 479400 18.55 down down correct
KRNY.US Kearny Financial Corp 20231129 0 7.96 8.12 7.96 8 322900 8 up up correct
KRON.US Kronos Bio Inc 20231129 0 1.22 1.25 1.18 1.18 64826 1.18 down down correct
KROS.US Keros Therapeutics Inc 20231129 0 29.8 31.26 29.485 30.41 377500 30.41 up up correct
KRT.US Karat Packaging Inc 20231129 0 21.5 21.905 21.38 21.45 43200 21.45 down down correct
KRTX.US Karuna Therapeutics Inc 20231129 0 186.73 193.57 185.84 188.58 173000 188.58 up up correct
KRUS.US Kura Sushi USA Inc 20231129 0 62.76 63.92 61.34 62.19 71700 62.19 down down correct
KRYS.US Krystal Biotech Inc 20231129 0 101.8 103.31 100.29 100.42 160100 100.42 down down correct
KSPN.US Kaspien Holdings Inc 20231129 0 0.1305 0.135 0.13 0.13 12242 0.13 down down correct
KTCC.US Key Tronic Corporation 20231129 0 4.04 4.19 4.04 4.1 6700 4.1 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20231129 0 19.33 19.5 18.57 18.65 1561100 18.65 down down correct
KTRA.US Kintara Therapeutics Inc 20231129 0 0.38 0.496 0.335 0.395 5601500 0.395 up up correct
KTTA.US Pasithea Therapeutics Corp. 20231129 0 0.34 0.39 0.34 0.354 743500 0.354 up up correct
KURA.US Kura Oncology Inc 20231129 0 9.48 9.94 9.48 9.49 297500 9.49 up up correct
KVHI.US KVH Industries Inc 20231129 0 5.12 5.28 5.04 5.06 42000 5.06 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231129 0 10.59 10.61 10.59 10.61 1100 10.61 up up correct
KXIN.US Kaixin Auto Holdings 20231129 0 1.69 1.745 1.66 1.67 80200 1.67 down down correct
KYMR.US Kymera Therapeutics Inc 20231129 0 20.33 21.7 19.47 19.71 556200 19.71 down down correct
KZIA.US Kazia Therapeutics Limited 20231129 0 0.73 0.73 0.58 0.6 333200 0.6 down down correct
KZR.US Kezar Life Sciences Inc 20231129 0 0.88 0.9 0.81 0.83 1041800 0.83 down down correct
LABP.US Landos Biopharma Inc 20231129 0 4.65 4.65 4.12 4.12 29400 4.12 down down correct
LAKE.US Lakeland Industries Inc 20231129 0 14.43 14.94 14.3 14.4 12400 14.4 down down correct
LAMR.US Lamar Advertising Company (REIT) 20231129 0 99.98 101.0961 99.84 100.04 470582 98.9148 up up correct
LANC.US Lancaster Colony Corporation 20231129 0 164.82 164.82 162.38 164.06 100200 163.17 down down correct
LAND.US Gladstone Land Corporation 20231129 0 14.53 14.695 14.41 14.51 152394 14.4641 down down correct
LANDM.US Gladstone Land Corporation 20231129 0 23.65 23.71 23.54 23.56 2000 23.4567 down down correct
LANDO.US Gladstone Land Corporation 20231129 0 18.95 19.52 18.82 19.52 27100 19.52 up up correct
LARAX.US LARAX 20231129 0 8.73 8.73 8.73 8.73 0 8.73
LARK.US Landmark Bancorp Inc 20231129 0 18.8952 19 18.6667 18.6667 1890 18.6667 down down correct
LASR.US nLIGHT Inc 20231129 0 13.51 13.94 13.47 13.51 338300 13.51
LAUR.US Laureate Education Inc 20231129 0 13.23 13.3 13.045 13.12 421300 13.12 down down correct
LAZR.US Luminar Technologies Inc 20231129 0 2.45 2.645 2.43 2.435 5760000 2.435 down down correct
LAZY.US Lazydays Holdings Inc 20231129 0 6.4 7.25 6.4 7.18 248000 7.18 up up correct
LBAI.US Lakeland Bancorp Inc 20231129 0 12.37 12.58 12.37 12.45 252000 12.45 up up correct
LBC.US Luther Burbank Corporation 20231129 0 8.73 9.01 8.61 8.63 137900 8.63 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20231129 0 4.09 4.09 3.6 3.68 58900 3.68 down down correct
LBRDA.US Liberty Broadband Corporation 20231129 0 83.46 83.79 81.89 82.35 130500 82.35 down down correct
LBRDK.US Liberty Broadband Corporation 20231129 0 83.88 84.01 81.99 82.41 728300 82.41 down down correct
LBRDP.US Liberty Broadband Corporation 20231129 0 22.05 22.21 21.91 22.045 14100 21.6227 down down correct
LBTYA.US Liberty Global plc 20231129 0 16.17 16.39 16.03 16.04 1594300 16.04 down down correct
LBTYB.US Liberty Global plc 20231129 0 16.73 16.94 16.7 16.79 3900 16.79 up up correct
LBTYK.US Liberty Global plc 20231129 0 17.07 17.22 16.85 16.89 1764600 16.89 down down correct
LCA.US Landcadia Holdings IV Inc 20231129 0 10.41 10.41 10.41 10.41 1 10.41
LCAA.US L Catterton Asia Acquisition Corp 20231129 0 10.73 10.74 10.72 10.73 380600 10.73
LCAAU.US L Catterton Asia Acquisition Corp 20231129 0 10.84 10.84 10.84 10.84 1 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231129 0 0.6548 0.7 0.6483 0.7 4153 0.7 up up correct
LCAHU.US Landcadia Holdings IV Inc 20231129 0 10.42 10.42 10.42 10.42 0 10.42
LCID.US Lucid Group Inc. Common Stock 20231129 0 4.42 4.57 4.31 4.36 22260000 4.36 down down correct
LCNB.US LCNB Corp 20231129 0 14.93 14.96 14.51 14.93 26100 14.71
LCRDX.US LCRDX 20231129 0 8.73 8.73 8.73 8.73 0 8.73
LCRUX.US LCRUX 20231129 0 8.73 8.73 8.73 8.73 0 8.73
LCUT.US Lifetime Brands Inc 20231129 0 6.4 6.48 6.3 6.42 16300 6.42 up up correct
LE.US Lands' End Inc 20231129 0 7.11 7.445 6.98 7.05 92900 7.05 down down correct
LECO.US Lincoln Electric Holdings Inc 20231129 0 195.81 197.05 194.575 195.79 207068 195.1595 down down correct
LEDS.US SemiLEDs Corporation 20231129 0 1.09 1.15 1.09 1.09 6200 1.09
LEE.US Lee Enterprises Incorporated 20231129 0 11.12 11.43 10.94 11.21 12600 11.21 up up correct
LEGH.US Legacy Housing Corporation 20231129 0 22.27 22.59 22.08 22.5 28700 22.5 up up correct
LEGN.US Legend Biotech Corporation 20231129 0 59.06 60.46 58.88 59.82 739200 59.82 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231129 0 46.79 46.79 46.79 46.79 0 46.3235
LESL.US Leslie's Inc 20231129 0 4.5 5.23 4.46 5.23 14795500 5.23 up up correct
LEXX.US Lexaria Bioscience Corp 20231129 0 1.6 1.65 1.48 1.5 109400 1.5 down down correct
LEXXW.US Lexaria Bioscience Corp 20231129 0 0.485 0.5 0.35 0.4 21502 0.4 down down correct
LFMD.US LifeMD Inc 20231129 0 6.92 7.59 6.92 7.19 680600 7.19 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231129 0 18.49 18.5 18.45 18.49 6700 18.49
LFST.US LifeStance Health Group Inc. Common Stock 20231129 0 6.75 6.88 6.69 6.75 405500 6.75
LFUS.US Littelfuse Inc 20231129 0 233.61 236.65 233.09 233.57 71400 233.57 down down correct
LFVN.US LifeVantage Corporation 20231129 0 6.42 6.596 6.32 6.37 33900 6.335 down down correct
LGHL.US Lion Group Holding Ltd 20231129 0 1.274 1.3 1.243 1.3 15100 1.3 up up correct
LGHLW.US Lion Financial Group Limited 20231129 0 0.005 0.0051 0.005 0.005 15120 0.005
LGIH.US LGI Homes Inc 20231129 0 120.59 121.32 118.51 119.25 175800 119.25 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231129 0 57.99 58.87 57.38 57.66 84000 57.66 down down correct
LGO.US Largo Resources Ltd 20231129 0 2.04 2.08 2.01 2.01 108000 2.01 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231129 0 10.95 10.95 10.95 10.95 1 10.95
LGVCU.US LAMF Global Ventures Corp. I Unit 20231129 0 10.36 10.36 10.36 10.36 32 10.36
LGVN.US Longeveron Inc 20231129 0 1.9 2.025 1.9 1.95 40900 1.95 up down incorrect
LI.US Li Auto Inc 20231129 0 39.3 39.58 38.07 38.24 7588676 38.24 down up incorrect
LIAN.US LianBio American Depositary Shares 20231129 0 4.05 4.08 3.96 4.02 123900 4.02 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231129 0 11.0737 11.0737 11.0737 11.0737 22 11.0737
LIDR.US Aeye Inc 20231129 0 0.14 0.1598 0.14 0.1535 31076 4.605 up down incorrect
LIDRW.US AEye Inc 20231129 0 0.005 0.01 0.004 0.008 14800 0.008 up down incorrect
LIFE.US aTyr Pharma Inc 20231129 0 1.28 1.28 1.21 1.22 76100 1.22 down up incorrect
LILA.US Liberty Latin America Ltd 20231129 0 6.94 7.07 6.935 6.98 373700 6.98 up down incorrect
LILAK.US Liberty Latin America Ltd 20231129 0 7 7.14 6.98 7.04 832600 7.04 up down incorrect
LILM.US Lilium NV 20231129 0 1.11 1.13 1.05 1.11 6103800 1.11
LILMW.US Lilium Equity Warrants 20231129 0 0.159 0.159 0.149 0.149 17100 0.149 down up incorrect
LINC.US Lincoln Educational Services Corporation 20231129 0 9.03 9.37 9.03 9.18 65300 9.18 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20231129 0 7.52 7.93 7.45 7.89 411200 7.89 up down incorrect
LINK.US Interlink Electronics Inc 20231129 0 12.6 12.6 12.55 12.55 9525 12.55 down up incorrect
LIQT.US LiqTech International Inc 20231129 0 3.49 3.55 3.42 3.44 3800 3.44 down up incorrect
LITE.US Lumentum Holdings Inc 20231129 0 42.76 43.79 42.62 43.1 725100 43.1 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20231129 0 0.689 0.7 0.611 0.642 58600 0.642 down up incorrect
LIVE.US Live Ventures Incorporated 20231129 0 25.33 25.77 25.33 25.62 2500 25.62 up up correct
LIVN.US LivaNova PLC 20231129 0 45.62 45.78 44.15 44.87 1036900 44.87 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20231129 0 2.99 2.99 2.52 2.61 44000 2.61 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231129 0 0.05 0.076 0.05 0.057 3100 0.057 up up correct
LIZI.US Lizhi Inc 20231129 0 3.67 3.899 3.67 3.899 51400 3.899 up up correct
LKCO.US Luokung Technology Corp 20231129 0 0.652 0.66 0.62 0.63 152700 0.63 down down correct
LKFN.US Lakeland Financial Corporation 20231129 0 55.33 56.53 55.12 55.6 102500 55.6 up up correct
LKQ.US LKQ Corporation 20231129 0 45.13 45.13 44.16 44.39 1767100 44.39 down down correct
LMAT.US LeMaitre Vascular Inc 20231129 0 52.71 53.27 52.29 52.33 62400 52.33 down down correct
LMB.US Limbach Holdings Inc 20231129 0 39.1 39.69 37.33 37.72 141700 37.72 down down correct
LMDX.US LumiraDx Limited Common Shares 20231129 0 0.115 0.118 0.093 0.117 7960300 0.117 up up correct
LMDXW.US LumiraDx Limited Warrant 20231129 0 0.012 0.012 0.0097 0.01 430009 0.01 down down correct
LMFA.US LM Funding America Inc 20231129 0 0.323 0.34 0.322 0.327 86200 0.327 up up correct
LMNR.US Limoneira Company 20231129 0 15.43 15.67 15.26 15.3 38504 15.2447 down down correct
LMPX.US LMP Automotive Holdings Inc 20231129 0 0.176 0.176 0.176 0.176 5915 0.176
LNSR.US LENSAR Inc 20231129 0 2.59 2.69 2.48 2.48 38400 2.48 down down correct
LNT.US Alliant Energy Corporation 20231129 0 50.25 50.6 49.75 49.94 1478800 49.94 down down correct
LNTH.US Lantheus Holdings Inc 20231129 0 69.61 70.81 69.06 70.04 584000 70.04 up up correct
LOAN.US Manhattan Bridge Capital Inc 20231129 0 4.53 4.7 4.5 4.55 40804 4.4476 up up correct
LOB.US Live Oak Bancshares Inc 20231129 0 32.69 33.81 32.69 33.15 162400 33.15 up up correct
LOCO.US El Pollo Loco Holdings Inc 20231129 0 8.51 8.51 8.385 8.4 191100 8.4 down down correct
LOGI.US Logitech International S.A 20231129 0 85.58 86.4 85.46 86.38 431100 86.38 up up correct
LOOP.US Loop Industries Inc 20231129 0 3.41 3.562 3.41 3.45 23100 3.45 up up correct
LOPE.US Grand Canyon Education Inc 20231129 0 137.5 137.93 136.14 136.24 146300 136.24 down down correct
LOVE.US The Lovesac Company 20231129 0 20 20.84 20 20.49 268300 20.49 up up correct
LPCN.US Lipocine Inc 20231129 0 2.465 2.53 2.42 2.42 6600 2.42 down down correct
LPLA.US LPL Financial Holdings Inc 20231129 0 216.66 220.06 212.79 216.82 979600 216.82 up up correct
LPRO.US Open Lending Corporation 20231129 0 6.55 6.575 6.42 6.47 551000 6.47 down down correct
LPSN.US LivePerson Inc 20231129 0 3.03 3.24 3 3.04 944700 3.04 up up correct
LPTH.US LightPath Technologies Inc 20231129 0 1.21 1.32 1.19 1.25 42400 1.25 up up correct
LPTX.US Leap Therapeutics Inc 20231129 0 2.48 2.65 2.43 2.49 119000 2.49 up up correct
LQDA.US Liquidia Corporation 20231129 0 7.08 7.27 7.02 7.14 555800 7.14 up up correct
LQDT.US Liquidity Services Inc 20231129 0 20.09 20.41 19.14 19.2 432000 19.2 down down correct
LRCX.US Lam Research Corporation 20231129 0 720 725.465 713.05 713.99 812504 712.0487 down down correct
LRFC.US Logan Ridge Finance Corp 20231129 0 21.9 22.48 21.66 22.48 6400 22.48 up up correct
LRMR.US Larimar Therapeutics Inc 20231129 0 3.42 3.559 3.19 3.27 95900 3.27 down down correct
LSBK.US Lake Shore Bancorp Inc 20231129 0 10.72 10.78 10.72 10.76 2500 10.76 up up correct
LSCC.US Lattice Semiconductor Corporation 20231129 0 58.39 60.09 58.21 59.06 2632400 59.06 up up correct
LSEA.US Landsea Homes Corporation 20231129 0 10.21 10.39 10.21 10.38 180800 10.38 up up correct
LSEAW.US Landsea Homes Corporation 20231129 0 0.1999 0.1999 0.1804 0.1999 2800 0.1999
LSTR.US Landstar System Inc 20231129 0 172.85 174.03 170.29 170.47 179527 170.47 down down correct
LSXMA.US The Liberty SiriusXM Group 20231129 0 26.94 26.97 26.61 26.9 791100 26.9 down down correct
LSXMB.US The Liberty SiriusXM Group 20231129 0 27.215 27.215 27.215 27.215 0 27.215
LSXMK.US The Liberty SiriusXM Group 20231129 0 27.01 27.03 26.68 26.94 880100 26.94 down down correct
LTAFX.US Altst Strgs Fd A 20231129 0 17.24 17.24 17.24 17.24 0 17.24
LTBR.US Lightbridge Corporation 20231129 0 3.57 3.57 3.38 3.44 73300 3.44 down down correct
LTCFX.US Alternative Strategies Fund Class C 20231129 0 16.3 16.3 16.3 16.3 0 16.3
LTCH.US Latch Inc 20231129 0 0.8 0.9 0.78 0.79 87500 0.79 down down correct
LTIFX.US LTIFX 20231129 0 17.43 17.43 17.43 17.43 0 17.43
LTRN.US Lantern Pharma Inc 20231129 0 4.19 4.24 3.84 3.91 50700 3.91 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231129 0 0.565 0.604 0.55 0.56 110400 0.56 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231129 0 10 10 8 8.33 1000 8.33 down down correct
LTRX.US Lantronix Inc 20231129 0 5.53 5.69 5.46 5.65 275500 5.65 up up correct
LTRYW.US Lottery Com 20231129 0 0.01 0.0109 0.009 0.0109 13934 0.0109 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231129 0 1.42 1.45 1.4 1.43 20800 1.43 up up correct
LULU.US Lululemon Athletica Inc 20231129 0 429.2 439.76 428.6 438.35 1660000 438.35 up up correct
LUMO.US Lumos Pharma Inc 20231129 0 2.97 3.1 2.97 3.02 11100 3.02 up up correct
LUNA.US Luna Innovations Incorporated 20231129 0 6.28 6.45 6.19 6.4 178600 6.4 up up correct
LUNG.US Pulmonx Corporation 20231129 0 11.11 11.47 10.99 11.03 229800 11.03 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231129 0 2.58 2.84 2.395 2.7 54900 2.7 up down incorrect
LVO.US LiveOne Inc 20231129 0 1.04 1.06 1.02 1.05 45900 1.05 up down incorrect
LVOX.US LiveVox Holding Inc 20231129 0 3.69 3.69 3.67 3.68 41600 3.68 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20231129 0 3.5 3.5 3.5 3.5 0 3.5
LVOXW.US LiveVox Holding Inc 20231129 0 0.1102 0.1148 0.101 0.1148 23332 0.1148 up down incorrect
LVTX.US Lava Therapeutics B.V 20231129 0 1.51 1.52 1.51 1.52 4300 1.52 up down incorrect
LWAY.US Lifeway Foods Inc 20231129 0 14.35 14.6 13.72 14.01 102700 14.01 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20231129 0 4.13 4.28 4.1 4.17 752000 4.17 up down incorrect
LX.US LexinFintech Holdings Ltd 20231129 0 1.85 1.905 1.78 1.79 708000 1.79 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20231129 0 0.49 0.578 0.49 0.578 166800 0.578 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20231129 0 1.12 1.16 1.1 1.11 1088400 1.11 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20231129 0 1.64 1.825 1.64 1.67 866100 1.67 up down incorrect
LYFT.US Lyft Inc 20231129 0 11.4 12.04 11.358 11.63 25543200 11.63 up down incorrect
LYRA.US Lyra Therapeutics Inc 20231129 0 3.4 3.56 3.26 3.26 71100 3.26 down up incorrect
LYTS.US LSI Industries Inc 20231129 0 12.9 13.09 12.82 12.91 183600 12.91 up down incorrect
LZ.US LegalZoom.com Inc 20231129 0 11.98 12.075 11.76 11.79 1190800 11.79 down up incorrect
MACA.US Moringa Acquisition Corp 20231129 0 10.85 10.85 10.85 10.85 0 10.85
MACAU.US Moringa Acquisition Corp 20231129 0 9.64 9.64 9.64 9.64 400 9.64
MACK.US Merrimack Pharmaceuticals Inc 20231129 0 12.75 12.85 12.68 12.72 11400 12.72 down down correct
MANH.US Manhattan Associates Inc 20231129 0 227.13 230.61 223.43 223.61 413000 223.61 down down correct
MAPS.US WM Technology Inc 20231129 0 0.87 0.88 0.849 0.864 179500 0.864 down down correct
MAPSW.US WM Technology Inc 20231129 0 0.0589 0.0589 0.05 0.05 520 0.05 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231129 0 11.5 11.5 11.5 11.5 0 11.5
MAQCU.US Maquia Capital Acquisition Corporation 20231129 0 11.5 11.5 11.5 11.5 0 11.5
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231129 0 0.02 0.0214 0.02 0.0214 600 0.0214 up up correct
MAR.US Marriott International Inc 20231129 0 204.72 205.91 202.29 202.48 1290000 202.48 down down correct
MARA.US Marathon Digital Holdings Inc 20231129 0 12.42 12.63 12.04 12.4 42596300 12.4 down down correct
MARK.US Remark Holdings Inc 20231129 0 0.49 0.51 0.47 0.5 246700 0.5 up up correct
MARPS.US Marine Petroleum Trust 20231129 0 4.66 4.66 4.59 4.59 700 4.59 down up incorrect
MASI.US Masimo Corporation 20231129 0 93.35 95.29 92.56 93.7 870400 93.7 up down incorrect
MASS.US 908 Devices Inc 20231129 0 7.26 7.88 7.16 7.76 230200 7.76 up down incorrect
MAT.US Mattel Inc 20231129 0 19 19.26 18.94 19.16 2285300 19.16 up down incorrect
MATW.US Matthews International Corporation 20231129 0 34.61 34.82 33.93 34.02 165800 34.02 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20231129 0 4.45 4.76 4.365 4.46 2431900 4.46 up down incorrect
MAYS.US J.W. Mays Inc 20231129 0 43.25 43.25 43.25 43.25 0 43.25
MBCN.US Middlefield Banc Corp 20231129 0 29 29.23 29 29.12 7400 28.87 up down incorrect
MBIN.US Merchants Bancorp 20231129 0 33.48 34.03 33.35 33.77 67144 33.7009 up down incorrect
MBINN.US Merchants Bancorp 20231129 0 18.48 18.53 18.26 18.455 13700 18.1006 down up incorrect
MBINO.US Merchants Bancorp 20231129 0 22.2447 22.7299 22.15 22.19 8813 21.8313 down up incorrect
MBINP.US Merchants Bancorp 20231129 0 24.425 24.5 24.351 24.441 3800 24.0116 up up correct
MBIO.US Mustang Bio Inc 20231129 0 1.46 1.5 1.405 1.42 49000 1.42 down down correct
MBNKP.US Medallion Bank 20231129 0 22.85 22.86 22.85 22.86 700 22.3736 up up correct
MBOT.US Microbot Medical Inc 20231129 0 1.32 1.36 1.23 1.26 64800 1.26 down down correct
MBRX.US Moleculin Biotech Inc 20231129 0 0.598 0.598 0.5503 0.575 62456 0.575 down down correct
MBTC.US Nocturne Acquisition Corporation 20231129 0 11.68 11.68 11.68 11.68 0 11.68
MBTCR.US Nocturne Acquisition Corporation 20231129 0 0.17 0.17 0.17 0.17 18000 0.17
MBTCU.US Nocturne Acquisition Corporation 20231129 0 12.16 12.16 12.16 12.16 0 12.16
MBUU.US Malibu Boats Inc 20231129 0 45.7 46.33 44.76 44.88 146700 44.88 down down correct
MBWM.US Mercantile Bank Corporation 20231129 0 34.69 35.56 34.69 35.05 25400 34.71 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231129 0 11.2 11.2 11.2 11.2 1 11.2
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231129 0 9.44 11.09 9.05 9.59 6800 9.59 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231129 0 10.75 10.75 10.75 10.75 100 10.75
MCBC.US Macatawa Bank Corporation 20231129 0 9.65 9.99 9.65 9.77 38500 9.77 up up correct
MCBS.US MetroCity Bankshares Inc 20231129 0 20.65 21.2 20.65 20.97 15100 20.97 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20231129 0 20.67 21.12 20.31 20.32 101700 20.32 down down correct
MCHP.US Microchip Technology Incorporated 20231129 0 83.3 84.69 82.81 82.98 3629600 82.98 down down correct
MCHX.US Marchex Inc 20231129 0 1.59 1.59 1.54 1.54 9200 1.54 down down correct
MCRB.US Seres Therapeutics Inc 20231129 0 1.13 1.2 1.11 1.12 2337927 1.12 down down correct
MCRI.US Monarch Casino & Resort Inc 20231129 0 63.95 64.72 62.84 63.24 62900 62.94 down down correct
MDB.US MongoDB Inc 20231129 0 411.01 421.37 411 420.51 1771800 420.51 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20231129 0 191 200.33 191 197.36 357300 197.36 up up correct
MDGS.US Medigus Ltd 20231129 0 2.92 2.98 2.88 2.98 12500 2.98 up up correct
MDIA.US MediaCo Holding Inc 20231129 0 0.574 0.574 0.574 0.574 300 0.574
MDJH.US MDJM Ltd 20231129 0 1.47 1.47 1.47 1.47 0 1.47
MDLZ.US Mondelez International Inc 20231129 0 71.25 71.41 70.28 70.44 5163583 70.0254 down down correct
MDNA.US Medicenna Therapeutics Corp 20231129 0 0.351 0.3646 0.339 0.361 70477 0.361 up up correct
MDRR.US Medalist Diversified REIT Inc 20231129 0 5.25 5.25 5.1 5.23 4100 5.23 down down correct
MDRRP.US Medalist Diversified REIT Inc 20231129 0 23.16 24.125 23.16 24.125 300 24.125 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20231129 0 12.08 12.25 11.64 11.7 1091000 11.7 down down correct
MDVL.US Medavail Holdings Inc 20231129 0 2.12 2.3 1.91 2.005 18700 2.005 down down correct
MDWD.US MediWound Ltd 20231129 0 8.54 8.86 8.48 8.8 21700 8.8 up up correct
MDWT.US Midwest Holding Inc 20231129 0 26.45 26.5 26.27 26.41 21700 26.41 down down correct
MDXG.US MiMedx Group Inc 20231129 0 7.91 8.005 7.77 7.78 773948 7.78 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231129 0 3.05 3.33 3.05 3.24 32800 3.24 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20231129 0 0.9 0.937 0.851 0.896 2945100 0.896 down down correct
MEDP.US Medpace Holdings Inc 20231129 0 272.07 275.38 271.29 271.98 316700 271.98 down down correct
MEDS.US TRxADE HEALTH Inc 20231129 0 5.6 5.65 5.4 5.65 2300 5.65 up up correct
MEIP.US MEI Pharma Inc 20231129 0 6.3 6.33 6.08 6.12 39100 6.12 down down correct
MELI.US MercadoLibre Inc 20231129 0 1602 1615.47 1592.92 1610.58 425333 1610.58 up up correct
MEOH.US Methanex Corporation 20231129 0 42.29 43 42.29 42.54 155499 42.3613 up up correct
MERC.US Mercer International Inc 20231129 0 9.69 9.81 9.595 9.66 227995 9.5817 down down correct
MESA.US Mesa Air Group Inc 20231129 0 0.7 0.74 0.7 0.73 136700 0.73 up up correct
MESO.US Mesoblast Limited 20231129 0 1.4 1.43 1.33 1.38 57000 1.38 down down correct
METC.US Ramaco Resources Inc 20231129 0 16.97 17.01 16.3 16.54 945300 16.415 down down correct
METCL.US METCL 20231129 0 25.53 25.56 25.45 25.56 2200 25.56 up up correct
METX.US Meten EdtechX Education Group Ltd 20231129 0 3.29 3.335 3 3 13962 3 down down correct
MF.US Missfresh Limited American Depositary Shares 20231129 0 0.08 0.0975 0.075 0.084 37771 0.084 up up correct
MFH.US Mercurity Fintech Holding Inc 20231129 0 0.966 0.98 0.9 0.9 4400 0.9 down down correct
MFIN.US Medallion Financial Corp 20231129 0 9.53 9.54 9.34 9.43 60000 9.43 down down correct
MGEE.US MGE Energy Inc 20231129 0 75.08 75.46 73.7 73.95 59980 73.95 down down correct
MGIC.US Magic Software Enterprises Ltd 20231129 0 9.43 9.57 9.3 9.36 22100 9.36 down down correct
MGNI.US Magnite Inc 20231129 0 8.42 8.58 8.21 8.29 899000 8.29 down up incorrect
MGNX.US MacroGenics Inc 20231129 0 7.5 7.78 7.49 7.52 323500 7.52 up down incorrect
MGPI.US MGP Ingredients Inc 20231129 0 92.73 92.77 88.6 88.79 213400 88.79 down up incorrect
MGRC.US McGrath RentCorp 20231129 0 99.06 99.91 99.06 99.36 64500 99.36 up down incorrect
MGTX.US MeiraGTx Holdings plc 20231129 0 5.44 5.635 5.1 5.37 226900 5.37 down up incorrect
MGYR.US Magyar Bancorp Inc 20231129 0 9.74 9.98 9.74 9.75 2100 9.75 up down incorrect
MHLD.US Maiden Holdings Ltd 20231129 0 1.71 1.84 1.71 1.78 128200 1.78 up down incorrect
MIDD.US The Middleby Corporation 20231129 0 125.47 126.9 125.07 126.43 384176 126.43 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231129 0 0.6 0.75 0.6 0.69 387000 0.69 up up correct
MIND.US MIND Technology Inc 20231129 0 5.03 5.03 4.83 4.92 3800 4.92 down down correct
MINDP.US MIND Technology Inc 20231129 0 12 12.04 11.95 12.04 800 12.04 up up correct
MINM.US Minim Inc. Common Stock 20231129 0 0.79 1 0.79 0.91 138900 0.91 up up correct
MIR.US WT 20231129 0 1.51 1.57 1.51 1.54 10320 1.54 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20231129 0 31.45 32.48 31.45 31.65 416200 31.65 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20231129 0 3.33 3.38 3.33 3.37 48000 3.37 up up correct
MIST.US Milestone Pharmaceuticals Inc 20231129 0 2.78 3.15 2.78 3.09 181900 3.09 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231129 0 10.61 10.64 10.6 10.63 1700 10.63 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20231129 0 10.55 10.55 10.55 10.55 100 10.55
MITAW.US Coliseum Acquisition Corp. Warrant 20231129 0 0.055 0.055 0.055 0.055 500 0.055
MITK.US Mitek Systems Inc 20231129 0 11.04 11.58 11.03 11.28 557600 11.28 up up correct
MKSI.US MKS Instruments Inc 20231129 0 80.9 83.1 80.77 82.14 803100 82.14 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20231129 0 3.13 3.5 3.13 3.32 207101 3.3083 up up correct
MKTX.US MarketAxess Holdings Inc 20231129 0 230.99 238.64 230.83 237.09 337400 237.09 up up correct
MLAB.US Mesa Laboratories Inc 20231129 0 87.9 89.9 87.13 87.86 38800 87.86 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20231129 0 7.23 7.28 6.99 6.99 2710100 6.99 down down correct
MLKN.US MillerKnoll Inc 20231129 0 25.67 26.09 25.43 25.79 306400 25.602 up up correct
MMAT.US Meta Materials Inc 20231129 0 0.09 0.12 0.08 0.1 25653300 0.1 up up correct
MMLP.US Martin Midstream Partners L.P 20231129 0 2.41 2.5 2.37 2.49 64300 2.49 up up correct
MMSI.US Merit Medical Systems Inc 20231129 0 70.96 71.29 70.36 70.66 172600 70.66 down down correct
MMYT.US MakeMyTrip Limited 20231129 0 42 43.28 42 42.55 351500 42.55 up up correct
MNDO.US MIND C.T.I. Ltd 20231129 0 1.87 1.91 1.87 1.89 5900 1.89 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20231129 0 182 182.98 174.58 175 1743300 175 down down correct
MNKD.US MannKind Corporation 20231129 0 3.52 3.58 3.49 3.54 1591000 3.54 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20231129 0 3.07 3.31 3.07 3.24 415500 3.24 up up correct
MNOV.US MediciNova Inc 20231129 0 1.85 1.85 1.79 1.84 32900 1.84 down down correct
MNPR.US Monopar Therapeutics Inc 20231129 0 0.294 0.33 0.294 0.305 155500 0.305 up up correct
MNRO.US Monro Inc 20231129 0 29.85 30.49 29.48 29.49 538590 29.2113 down down correct
MNSB.US MainStreet Bancshares Inc 20231129 0 21.15 21.45 20.88 21.24 7800 21.24 up up correct
MNSBP.US MainStreet Bancshares Inc 20231129 0 21.56 21.937 21.08 21.937 2300 21.4938 up up correct
MNST.US Monster Beverage Corporation 20231129 0 55.48 55.5 54.32 54.71 8844500 54.71 down down correct
MNTK.US Montauk Renewables Inc 20231129 0 9.14 9.463 9.045 9.43 231600 9.43 up up correct
MNTS.US Momentus Inc 20231129 0 2.68 2.77 2.47 2.61 502800 2.61 down down correct
MNTSW.US Momentus Inc 20231129 0 0.015 0.015 0.0105 0.0105 43543 0.0105 down down correct
MNTX.US Manitex International Inc 20231129 0 6.24 6.5 6.24 6.37 60000 6.37 up up correct
MODV.US ModivCare Inc 20231129 0 39.2 39.51 36.97 37.13 138500 37.13 down down correct
MOFG.US MidWestOne Financial Group Inc 20231129 0 21.5 21.9 21.42 21.71 13800 21.467 up up correct
MOGO.US Mogo Inc 20231129 0 1.38 1.44 1.31 1.32 90800 1.32 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20231129 0 4.36 4.36 4.36 4.36 21 4.36
MOMO.US Momo Inc 20231129 0 6.61 6.67 6.23 6.51 1156500 6.51 down down correct
MOR.US MorphoSys AG 20231129 0 5.51 5.95 5.39 5.95 2451000 5.95 up up correct
MORF.US Morphic Holding Inc 20231129 0 23.65 24.435 23.43 24.11 324900 24.11 up up correct
MORN.US Morningstar Inc 20231129 0 278.95 282.82 277.81 281.5 198700 281.5 up up correct
MOTS.US Motus GI Holdings Inc 20231129 0 4.07 5.67 4.03 5.415 99400 5.415 up up correct
MOVE.US Movano Inc 20231129 0 0.93 0.96 0.911 0.92 118800 0.92 down down correct
MOXC.US Moxian Inc 20231129 0 0.99 0.99 0.92 0.92 11086 0.92 down down correct
MPAA.US Motorcar Parts of America Inc 20231129 0 9.75 9.95 9.74 9.79 58700 9.79 up up correct
MPB.US Mid Penn Bancorp Inc 20231129 0 20.96 21.9 20.96 21.46 40400 21.46 up up correct
MPWR.US Monolithic Power Systems Inc 20231129 0 553.38 560.64 550.36 552.46 392449 551.5921 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20231129 0 6.42 6.72 6.42 6.44 5435500 6.44 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20231129 0 2.35 2.389 2.01 2.26 802900 2.26 down down correct
MRAM.US Everspin Technologies Inc 20231129 0 8.86 9.13 8.86 8.98 82600 8.98 up up correct
MRBK.US Meridian Corporation 20231129 0 13.25 13.25 13.15 13.15 22300 13.15 down down correct
MRCC.US Monroe Capital Corporation 20231129 0 7.11 7.18 6.99 7.18 119394 6.9368 up up correct
MRCY.US Mercury Systems Inc 20231129 0 32.87 34.01 32.69 33.53 601600 33.53 up up correct
MREO.US Mereo BioPharma Group plc 20231129 0 1.97 2.04 1.889 1.9 568800 1.9 down down correct
MRIN.US Marin Software Incorporated 20231129 0 0.3 0.32 0.3 0.31 40700 0.31 up up correct
MRKR.US Marker Therapeutics Inc 20231129 0 2.78 2.95 2.76 2.9 22600 2.9 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20231129 0 4.54 4.79 4.51 4.79 2800 4.79 up up correct
MRNA.US Moderna Inc 20231129 0 78.95 80.89 78.85 79.01 2540000 79.01 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20231129 0 6.42 7 6.29 6.75 329100 6.75 up up correct
MRSN.US Mersana Therapeutics Inc 20231129 0 1.53 1.6 1.52 1.59 991800 1.59 up up correct
MRTN.US Marten Transport Ltd 20231129 0 18.83 19.16 18.69 18.73 255662 18.6723 down down correct
MRTX.US Mirati Therapeutics Inc 20231129 0 56.78 56.96 56.75 56.96 460800 56.96 up up correct
MRUS.US Merus N.V 20231129 0 24.19 24.79 23.42 23.58 254300 23.58 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20231129 0 5.18 5.4 5.12 5.2 2492200 5.2 up up correct
MRVL.US Marvell Technology Inc 20231129 0 56.49 57.24 55.9 56.1 7682515 56.1 down down correct
MS.US PO 20231129 0 18.36 18.5 18.35 18.45 121307 18.2002 up up correct
MSBI.US Midland States Bancorp Inc 20231129 0 22.84 23.14 22.84 22.94 43700 22.94 up up correct
MSEX.US Middlesex Water Company 20231129 0 64.38 64.44 63.28 63.82 76500 63.82 down down correct
MSFIX.US The Multi 20231129 0 10.79 10.79 10.79 10.79 0 10.79
MSFT.US Microsoft Corporation 20231129 0 383.76 384.3 377.44 378.85 28963400 378.85 down down correct
MSGM.US Motorsport Games Inc 20231129 0 2.45 2.71 2.4 2.51 28400 2.51 up up correct
MSTR.US MicroStrategy Incorporated 20231129 0 507.98 513.5 497 507.1 656900 507.1 down down correct
MSVB.US Mid 20231129 0 9.79 9.79 9.79 9.79 400 9.79
MTC.US Mmtec Inc 20231129 0 1.35 1.35 1.15 1.26 287700 1.26 down down correct
MTCH.US Match Group Inc 20231129 0 32.72 33.65 32.315 32.48 5670900 32.48 down down correct
MTEM.US Molecular Templates Inc 20231129 0 5.05 5.05 4.81 4.83 5500 4.83 down down correct
MTEX.US Mannatech Incorporated 20231129 0 9.04 9.1 9 9.1 1100 9.1 up down incorrect
MTLS.US Materialise NV 20231129 0 6.59 6.69 6.43 6.47 73300 6.47 down up incorrect
MTRX.US Matrix Service Company 20231129 0 9.73 10.01 9.73 9.89 168000 9.89 up down incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231129 0 11.14 11.14 11.14 11.14 0 11.14
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231129 0 10.41 10.41 10.41 10.41 0 10.41
MTSI.US MACOM Technology Solutions Holdings Inc 20231129 0 84.49 85.25 83.15 83.53 404500 83.53 down up incorrect
MTTR.US Matterport Inc 20231129 0 2.57 2.685 2.57 2.66 2072300 2.66 up down incorrect
MU.US Micron Technology Inc 20231129 0 77.45 79.02 76.375 76.69 14062880 76.5874 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231129 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20231129 0 0.1617 0.167 0.153 0.1581 599202 15.81 down up incorrect
MVBF.US MVB Financial Corp 20231129 0 20.28 20.43 20.11 20.13 12000 19.96 down up incorrect
MVIS.US MicroVision Inc 20231129 0 2.55 2.68 2.51 2.57 1980400 2.57 up down incorrect
MVST.US Microvast Holdings Inc 20231129 0 1.13 1.31 1.12 1.17 8129000 1.17 up up correct
MVSTW.US Microvast Holdings Inc 20231129 0 0.1482 0.1501 0.132 0.1494 114404 0.1494 up up correct
MXCT.US MaxCyte Inc. 20231129 0 4.85 5.03 4.832 4.87 828000 4.87 up up correct
MYFW.US First Western Financial Inc 20231129 0 15.91 16.64 15.91 16.61 28000 16.61 up up correct
MYGN.US Myriad Genetics Inc 20231129 0 18.8 19.88 18.8 19.24 744000 19.24 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20231129 0 0.3 0.3 0.273 0.288 832100 0.288 down down correct
MYNA.US Mynaric AG American Depository Shares 20231129 0 4.6 5.1 4.6 5.09 44400 5.09 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231129 0 1.1 1.15 1.04 1.08 156400 1.08 down down correct
MYPS.US Playstudios Inc 20231129 0 2.5 2.55 2.455 2.48 235900 2.48 down down correct
MYPSW.US MYPSW 20231129 0 0.124 0.124 0.124 0.124 0 0.124
MYRG.US MYR Group Inc 20231129 0 125.19 125.6 124.02 124.44 73700 124.44 down down correct
MYSZ.US My Size Inc 20231129 0 0.679 0.72 0.674 0.695 37600 0.695 up up correct
NAII.US Natural Alternatives International Inc 20231129 0 6.07 6.07 5.82 5.99 11500 5.99 down down correct
NAOV.US NanoVibronix Inc 20231129 0 1.18 1.18 1.06 1.07 27700 1.07 down down correct
NARI.US Inari Medical Inc 20231129 0 58.32 60.7 57.9 60.05 650600 60.05 up up correct
NATH.US Nathan's Famous Inc 20231129 0 67.25 67.8 67.25 67.8 4100 67.8 up up correct
NATR.US Nature's Sunshine Products Inc 20231129 0 17.58 17.71 17.22 17.28 57300 17.28 down down correct
NAUT.US Nautilus Biotechnology Inc 20231129 0 2.83 2.95 2.82 2.84 44100 2.84 up up correct
NAVI.US Navient Corporation 20231129 0 17.04 17.36 17.03 17.04 580700 16.88
NBIX.US Neurocrine Biosciences Inc 20231129 0 113.17 114.15 110.81 113.54 566300 113.54 up up correct
NBN.US Northeast Bank 20231129 0 51.9 52.95 51.82 52.33 9200 52.33 up up correct
NBSE.US NeuBase Therapeutics Inc 20231129 0 0.67 0.67 0.6414 0.6421 24094 0.6421 down down correct
NBST.US Newbury Street Acquisition Corporation 20231129 0 11.575 11.575 10.59 10.69 32300 10.69 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20231129 0 10.64 10.64 10.64 10.64 0 10.64
NBSTW.US Newbury Street Acquisition Corporation 20231129 0 0.0341 0.0341 0.0289 0.0289 5080 0.0289 down down correct
NBTB.US NBT Bancorp Inc 20231129 0 36.01 36.52 35.88 36.13 130800 35.81 up up correct
NBTX.US Nanobiotix S.A 20231129 0 5.5 5.89 5.5 5.87 21700 5.87 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20231129 0 11.59 12.0494 11 11 1420 11 down down correct
NCMI.US National CineMedia Inc 20231129 0 4.3 4.4 4.22 4.31 465500 4.31 up up correct
NCNA.US NuCana plc 20231129 0 0.457 0.49 0.45 0.46 66400 0.46 up up correct
NCNO.US nCino Inc 20231129 0 30.11 30.94 29.61 29.98 1096200 29.98 down down correct
NCSM.US NCS Multistage Holdings Inc 20231129 0 12.701 12.727 12.35 12.4 9600 12.4 down down correct
NCTY.US The9 Limited 20231129 0 6.99 7.38 6.96 7.16 38600 7.16 up up correct
NDAQ.US Nasdaq Inc 20231129 0 55.7 56.15 55.565 55.7 2905932 55.4806
NDLS.US Noodles & Company 20231129 0 3.07 3.13 2.995 3.02 194576 3.02 down down correct
NDRA.US ENDRA Life Sciences Inc 20231129 0 0.99 0.99 0.962 0.962 19100 0.962 down down correct
NDSN.US Nordson Corporation 20231129 0 233.43 234.325 232.15 232.6 110800 231.9722 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231129 0 16.59 16.82 16.59 16.65 41066 16.65 up up correct
NEGG.US Newegg Commerce Inc 20231129 0 1.22 1.47 1.18 1.39 5620900 1.39 up up correct
NEO.US NeoGenomics Inc 20231129 0 19.01 19.36 18.2 18.49 1010300 18.49 down down correct
NEOG.US Neogen Corporation 20231129 0 16.75 17.15 16.72 16.95 1629000 16.95 up up correct
NEON.US Neonode Inc 20231129 0 1.23 1.25 1.2 1.23 24700 1.23
NEPH.US Nephros Inc 20231129 0 2.2 2.32 2.2 2.29 4400 2.29 up up correct
NEPT.US Neptune Wellness Solutions Inc 20231129 0 0.72 0.72 0.65 0.68 111400 0.68 down down correct
NERV.US Minerva Neurosciences Inc 20231129 0 5.6 6 5.343 5.84 42600 5.84 up up correct
NESR.US National Energy Services Reunited Corp 20231129 0 5.26 5.27 4.55 5.05 110677 5.05 down down correct
NEWT.US Newtek Business Services Corp 20231129 0 13.08 13.62 13.08 13.28 109503 13.1145 up up correct
NEXI.US NexImmune Inc 20231129 0 1.36 1.91 1.26 1.729 213300 1.729 up up correct
NEXT.US NextDecade Corporation 20231129 0 4.75 4.895 4.725 4.75 1434400 4.75
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231129 0 9.6 9.82 9.46 9.78 200500 9.78 up up correct
NFE.US New Fortress Energy Inc 20231129 0 37.25 37.58 37.13 37.48 1477906 37.3798 up up correct
NFLX.US Netflix Inc 20231129 0 479 480.99 474.49 477.19 2855500 477.19 down down correct
NFYS.US UN 20231129 0 10.6 10.6 10.6 10.6 0 10.6
NGM.US NGM Biopharmaceuticals Inc 20231129 0 0.75 0.76 0.671 0.731 399500 0.731 down down correct
NGMS.US NeoGames S.A 20231129 0 27.7 27.97 27.67 27.8 72400 27.8 up up correct
NHTC.US Natural Health Trends Corp 20231129 0 5.44 5.44 5.3 5.36 6900 5.36 down down correct
NICE.US NICE Ltd 20231129 0 195.1 196.67 192.98 193.78 380900 193.78 down down correct
NICHX.US NICHX 20231129 0 29.59 29.59 29.59 29.59 0 29.59
NICK.US Nicholas Financial Inc 20231129 0 6.9 7.12 6.9 7.05 11200 7.05 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231129 0 2.96 3.1 2.87 3.01 117900 3.01 up up correct
NIU.US Niu Technologies 20231129 0 2.5 2.5 2.41 2.45 172300 2.45 down down correct
NKLA.US Nikola Corporation 20231129 0 1 1.06 0.982 1.01 44863000 1.01 up up correct
NKSH.US National Bankshares Inc 20231129 0 26.43 26.51 26.03 26.21 5900 26.21 down down correct
NKTR.US Nektar Therapeutics 20231129 0 0.44 0.47 0.43 0.47 1862100 0.47 up up correct
NKTX.US Nkarta Inc 20231129 0 2.48 2.605 2.471 2.49 322400 2.49 up up correct
NLSP.US NLS Pharmaceutics AG 20231129 0 0.386 0.4575 0.385 0.4017 79064 0.4017 up up correct
NLSPW.US NLS Pharmaceutics AG 20231129 0 0.088 0.088 0.088 0.088 1000 0.088
NLTX.US Neoleukin Therapeutics Inc 20231129 0 3.585 3.68 3.41 3.41 549 13.64 down down correct
NMFC.US New Mountain Finance Corporation 20231129 0 12.82 12.87 12.8 12.8 195275 12.3932 down down correct
NMIH.US NMI Holdings Inc 20231129 0 27.31 27.66 27.2 27.23 467600 27.23 down down correct
NMRD.US Nemaura Medical Inc 20231129 0 0.22 0.24 0.22 0.23 35200 0.23 up down incorrect
NMRK.US Newmark Group Inc 20231129 0 8.15 8.415 8.15 8.26 1093900 8.26 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20231129 0 1.36 1.36 1.3 1.33 67800 1.33 down up incorrect
NNAVW.US NextNav Inc. Warrant 20231129 0 0.96 0.97 0.94 0.94 2389 0.94 down up incorrect
NNBR.US NN Inc 20231129 0 2.39 2.39 2.27 2.27 45400 2.27 down up incorrect
NNDM.US Nano Dimension Ltd 20231129 0 2.37 2.41 2.31 2.31 1561300 2.31 down up incorrect
NNOX.US Nano 20231129 0 6.44 7.04 6.37 6.76 1003400 6.76 up down incorrect
NODK.US NI Holdings Inc 20231129 0 13 13.18 12.65 13.18 13300 13.18 up down incorrect
NOTV.US Inotiv Inc 20231129 0 2.72 2.72 2.48 2.55 266400 2.55 down up incorrect
NOVT.US Novanta Inc 20231129 0 146.47 149.01 143.81 144.33 173500 144.33 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231129 0 11.36 11.36 11.36 11.36 0 11.36
NOVVR.US Nova Vision Acquisition Corp. Rights 20231129 0 0.3431 0.3432 0.3431 0.3432 280 0.3432 up down incorrect
NOVVU.US Nova Vision Acquisition Corp. Unit 20231129 0 11.49 11.49 11.49 11.49 0 11.49
NOVVW.US Nova Vision Acquisition Corp. Warrant 20231129 0 0.019 0.019 0.019 0.019 1900 0.019
NPABU.US New Providence Acquisition Corp. II Unit 20231129 0 10.5 10.5 10.5 10.5 10 10.5
NPCE.US NeuroPace Inc 20231129 0 8.82 8.9 8.54 8.74 223800 8.74 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20231129 0 10.95 11.55 10.95 10.95 25100 10.95
NRACU.US Noble Rock Acquisition Corporation 20231129 0 10.89 10.89 10.89 10.89 0 10.89
NRBO.US NeuroBo Pharmaceuticals Inc 20231129 0 0.44 0.45 0.425 0.43 5338 3.44 down down correct
NRC.US National Research Corporation 20231129 0 41.66 41.98 41.37 41.51 37647 41.3835 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231129 0 11.93 12.35 11.74 11.94 349000 11.94 up up correct
NRIM.US Northrim BanCorp Inc 20231129 0 48.36 49.815 48.26 49.45 11871 48.9108 up up correct
NRIX.US Nurix Therapeutics Inc 20231129 0 5.91 6.745 5.91 6.13 432300 6.13 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231129 0 17.4 17.4 17.4 17.4 0 17.4
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231129 0 17.61 17.61 17.61 17.61 0 17.61
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231129 0 17.62 17.62 17.62 17.62 0 17.62
NRXP.US NRx Pharmaceuticals Inc 20231129 0 0.34 0.34 0.321 0.34 360700 0.34
NRXPW.US NRx Pharmaceuticals Inc 20231129 0 0.099 0.1 0.099 0.1 3500 0.1 up up correct
NSIT.US Insight Enterprises Inc 20231129 0 150.2 152.19 148.26 148.7 155900 148.7 down down correct
NSPR.US InspireMD Inc 20231129 0 2.41 2.51 2.4 2.4 29100 2.4 down down correct
NSSC.US Napco Security Technologies Inc 20231129 0 30.01 30.47 29.5 30.33 361200 30.25 up up correct
NSTG.US NanoString Technologies Inc 20231129 0 0.56 0.57 0.5 0.5 1493100 0.5 down down correct
NSYS.US Nortech Systems Incorporated 20231129 0 9.2 9.2 9.2 9.2 3400 9.2
NTAP.US NetApp Inc 20231129 0 86.89 91.35 86.25 89.54 8403200 89.54 up up correct
NTCT.US NetScout Systems Inc 20231129 0 20.25 20.58 20.22 20.33 700500 20.33 up up correct
NTES.US NetEase Inc 20231129 0 113.37 114.59 113.32 113.62 771700 113.125 up up correct
NTGR.US NETGEAR Inc 20231129 0 13.17 13.23 12.89 13.1 299400 13.1 down down correct
NTIC.US Northern Technologies International Corporation 20231129 0 10.72 11.19 10.65 10.73 17900 10.73 up up correct
NTLA.US Intellia Therapeutics Inc 20231129 0 31.32 32.39 30.66 30.93 1258400 30.93 down down correct
NTNX.US Nutanix Inc 20231129 0 41.32 41.74 41.06 41.56 2690600 41.56 up up correct
NTRA.US Natera Inc 20231129 0 55.2 57.32 55.2 56.64 1339100 56.64 up up correct
NTRB.US Nutriband Inc. Common Stock 20231129 0 2.56 2.56 2.5 2.51 6700 2.51 down down correct
NTRBW.US Nutriband Inc. Warrant 20231129 0 0.32 0.332 0.3 0.3 60200 0.3 down down correct
NTRS.US Northern Trust Corporation 20231129 0 77.27 78.74 77.27 78.28 1202066 77.5522 up up correct
NTRSO.US Northern Trust Corporation 20231129 0 22.55 23 22.44 22.88 49000 22.5823 up up correct
NTWK.US NetSol Technologies Inc 20231129 0 2.28 2.28 2.12 2.12 27000 2.12 down down correct
NURO.US NeuroMetrix Inc 20231129 0 3.98 4.16 3.82 4.09 81800 4.09 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20231129 0 62.48 63.82 61.935 62.2 261400 62.2 down down correct
NUWE.US Nuwellis Inc 20231129 0 0.71 0.72 0.59 0.63 818400 0.63 down down correct
NUZE.US NuZee Inc 20231129 0 2.26 2.4 2.25 2.32 6900 2.32 up up correct
NVAX.US Novavax Inc 20231129 0 5.77 5.93 5.55 5.56 6973200 5.56 down down correct
NVCR.US NovoCure Limited 20231129 0 12.29 12.79 12.215 12.35 1433400 12.35 up up correct
NVDA.US NVIDIA Corporation 20231129 0 483.79 487.62 478.6 481.4 38200473 481.3577 down down correct
NVEC.US NVE Corporation 20231129 0 70.71 71.12 69.73 71.1 30100 71.1 up up correct
NVEE.US NV5 Global Inc 20231129 0 97.33 98.48 96.805 96.85 57700 96.85 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231129 0 20.62 21.02 20.55 20.63 287600 20.63 up up correct
NVFY.US Nova LifeStyle Inc 20231129 0 2.24 2.45 2.12 2.21 8100 2.21 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20231129 0 0.68 0.7 0.62 0.66 22200 0.66 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231129 0 125.44 127.64 125.33 126.89 90400 126.89 up up correct
NVNO.US enVVeno Medical Corp 20231129 0 3.63 3.76 3.54 3.57 219600 3.57 down down correct
NVOS.US Novo Integrated Sciences Inc 20231129 0 1.36 1.42 1.26 1.33 1205100 1.33 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231129 0 7.23 7.419 7 7.06 1830900 7.06 down down correct
NVVE.US Nuvve Holding Corp 20231129 0 0.18 0.215 0.157 0.173 3972400 0.173 down down correct
NVVEW.US Nuvve Holding Corp 20231129 0 0.0223 0.0236 0.021 0.0226 8093 0.0226 up up correct
NWBI.US Northwest Bancshares Inc 20231129 0 11.04 11.21 11.01 11.1 546900 11.1 up up correct
NWE.US NorthWestern Corporation 20231129 0 51.24 51.3 50.47 50.52 368260 49.9168 down down correct
NWFL.US Norwood Financial Corp 20231129 0 28.1 28.11 27.61 27.96 11126 27.96 down down correct
NWL.US Newell Brands Inc 20231129 0 7.63 7.78 7.56 7.68 4072700 7.68 up up correct
NWLI.US National Western Life Group Inc 20231129 0 479.89 480 479.54 479.94 11200 479.94 up up correct
NWPX.US Northwest Pipe Company 20231129 0 26.31 26.82 26.31 26.82 24600 26.82 up up correct
NWS.US News Corporation 20231129 0 23.37 23.42 22.99 23.4 1184438 23.4 up up correct
NWSA.US News Corporation 20231129 0 22.33 22.47 22.02 22.34 2686500 22.34 up up correct
NXPI.US NXP Semiconductors N.V 20231129 0 203.74 207.8 202.25 204.33 2130000 203.3906 up down incorrect
NXST.US Nexstar Media Group Inc 20231129 0 144.25 145.47 142.24 144.66 313900 144.66 up down incorrect
NXTC.US NextCure Inc 20231129 0 1.26 1.286 1.17 1.18 59600 1.18 down up incorrect
NXTP.US Nextplay Technologies Inc 20231129 0 0.465 0.47 0.455 0.46 10000 0.46 down up incorrect
NYMT.US New York Mortgage Trust Inc 20231129 0 8.72 8.91 8.71 8.86 601773 8.66 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20231129 0 18.61 19.01 18.61 18.8 4300 18.3943 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20231129 0 21.85 22.2 21.85 22.2 6172 21.7372 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20231129 0 19.74 20.14 19.6968 20.1 5994 19.6386 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20231129 0 4.98 5.1 4.89 5.1 2300 5.1 up up correct
OB.US Outbrain Inc 20231129 0 3.8 3.936 3.8 3.89 125600 3.89 up up correct
OBLG.US Oblong Inc 20231129 0 0.19 0.2 0.19 0.19 696100 0.19
OBT.US Orange County Bancorp Inc. Common Stock 20231129 0 47 48 46.97 47.88 12600 47.6497 up up correct
OCAX.US OCA Acquisition Corp 20231129 0 10.74 10.74 10.74 10.74 0 10.74
OCAXU.US OCA Acquisition Corp 20231129 0 10.57 10.57 10.57 10.57 0 10.57
OCAXW.US OCA Acquisition Corp 20231129 0 0.0251 0.0251 0.0251 0.0251 1500 0.0251
OCC.US Optical Cable Corporation 20231129 0 2.6 2.6 2.56 2.56 6400 2.56 down down correct
OCCI.US OFS Credit Company Inc 20231129 0 6.28 6.49 6.1 6.45 460813 6.2644 up up correct
OCCIO.US OFS Credit Company Inc 20231129 0 23.119 23.119 23.077 23.077 400 22.9541 down down correct
OCFC.US OceanFirst Financial Corp 20231129 0 13.72 14.24 13.72 14.03 296300 14.03 up up correct
OCFCP.US OceanFirst Financial Corp 20231129 0 24.02 24.02 24.01 24.01 700 24.01 down down correct
OCG.US Oriental Culture Holding LTD 20231129 0 1.445 1.46 1.4 1.46 900 1.46 up up correct
OCGN.US Ocugen Inc 20231129 0 0.38 0.395 0.38 0.387 861800 0.387 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20231129 0 20.12 20.12 19.88 19.9 845468 19.3011 down down correct
OCUL.US Ocular Therapeutix Inc 20231129 0 2.33 2.605 2.33 2.56 1785500 2.56 up up correct
OCUP.US Ocuphire Pharma Inc 20231129 0 2.71 2.75 2.61 2.74 109451 2.74 up up correct
OCX.US OncoCyte Corporation 20231129 0 4.1 4.1 3.7 3.8 7200 3.8 down down correct
ODFL.US Old Dominion Freight Line Inc 20231129 0 388.71 393 382.14 383.91 697600 383.5298 down down correct
ODP.US The ODP Corporation 20231129 0 45.32 46.11 44.47 44.5 219638 44.5 down down correct
OESX.US Orion Energy Systems Inc 20231129 0 0.92 0.95 0.89 0.91 219800 0.91 down down correct
OFED.US Oconee Federal Financial Corp 20231129 0 10.41 10.61 10.41 10.61 800 10.61 up up correct
OFIX.US Orthofix Medical Inc 20231129 0 11.32 11.58 11.25 11.26 955700 11.26 down down correct
OFLX.US Omega Flex Inc 20231129 0 68.48 70.21 68.31 70.21 14186 69.9402 up up correct
OFS.US OFS Capital Corporation 20231129 0 10.59 10.8499 10.5 10.67 20363 10.3709 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231129 0 21.3 21.3 21.3 21.3 100 21.3
OGI.US OrganiGram Holdings Inc 20231129 0 1.27 1.335 1.26 1.31 447100 1.31 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20231129 0 10.46 10.46 10.46 10.46 1 10.46
OKTA.US Okta Inc 20231129 0 70.52 72.14 67.39 70.77 10401600 70.77 up up correct
OLB.US The OLB Group Inc 20231129 0 0.9604 0.9604 0.8351 0.85 33500 0.85 down down correct
OLED.US Universal Display Corporation 20231129 0 170.97 173.87 169.63 170.27 258080 169.9408 down down correct
OLK.US Olink Holding AB (publ) 20231129 0 25.88 25.9 25.85 25.89 1064500 25.89 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231129 0 76.73 77.61 75.345 75.52 884000 75.52 down down correct
OLMA.US Olema Pharmaceuticals Inc 20231129 0 13.835 13.98 12.915 13.18 1246300 13.18 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20231129 0 2.09 2.21 2.077 2.18 1860100 2.18 up up correct
OM.US Outset Medical Inc 20231129 0 5.04 5.41 5.04 5.19 695100 5.19 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231129 0 71.64 71.64 69.41 70.09 83100 70.09 down down correct
OMCL.US Omnicell Inc 20231129 0 34.87 35.62 34.36 34.72 498200 34.72 down down correct
OMER.US Omeros Corporation 20231129 0 2.06 2.22 2.02 2.14 697800 2.14 up up correct
OMEX.US Odyssey Marine Exploration Inc 20231129 0 3.49 3.61 3.46 3.555 18800 3.555 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231129 0 1.86 1.875 1.78 1.8 90200 1.8 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20231129 0 0.38 0.42 0.38 0.381 199000 0.381 up up correct
OMQS.US OMNIQ Corp. Common Stock 20231129 0 0.655 0.7 0.655 0.66 22200 0.66 up up correct
ON.US ON Semiconductor Corporation 20231129 0 70.45 73.22 70.39 71.62 7740000 71.62 up up correct
ONB.US Old National Bancorp 20231129 0 14.69 14.95 14.68 14.82 1873200 14.68 up up correct
ONCR.US Oncorus Inc 20231129 0 0.021 0.0259 0.021 0.021 121250 0.021
ONCT.US Oncternal Therapeutics Inc 20231129 0 0.34 0.36 0.34 0.36 34400 0.36 up up correct
ONCY.US Oncolytics Biotech Inc 20231129 0 1.53 1.54 1.45 1.48 375800 1.48 down down correct
ONDS.US Ondas Holdings Inc 20231129 0 1.31 1.36 1.19 1.24 790900 1.24 down down correct
ONEW.US OneWater Marine Inc 20231129 0 26.78 27.47 26.68 26.77 51600 26.77 down down correct
ONTX.US Onconova Therapeutics Inc 20231129 0 0.68 0.7 0.66 0.67 43800 0.67 down down correct
ONVO.US Organovo Holdings Inc 20231129 0 1.17 1.19 1.16 1.17 30000 1.17
ONYXU.US Onyx Acquisition Co. I Unit 20231129 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20231129 0 8.65 9.3 8.65 9.22 26300 9.22 up up correct
OPCH.US Option Care Health Inc 20231129 0 30.32 30.51 29.61 29.74 1537300 29.74 down down correct
OPEN.US Opendoor Technologies Inc 20231129 0 3 3.23 2.98 3 25273800 3
OPGN.US OpGen Inc 20231129 0 0.46 0.46 0.417 0.435 193300 0.435 down down correct
OPHC.US OptimumBank Holdings Inc 20231129 0 3.33 3.44 3.33 3.35 22800 3.35 up up correct
OPI.US Office Properties Income Trust 20231129 0 5.54 5.86 5.54 5.65 749600 5.65 up up correct
OPINL.US Office Properties Income Trust 20231129 0 12.8 13.2 12.73 12.75 21000 12.75 down down correct
OPK.US OPKO Health Inc 20231129 0 1.56 1.62 1.52 1.53 1609500 1.53 down down correct
OPOF.US Old Point Financial Corporation 20231129 0 17.15 17.435 17.1 17.29 2390 17.1459 up up correct
OPRA.US Opera Limited 20231129 0 11.34 11.49 10.96 11.09 479495 11.09 down down correct
OPRT.US Oportun Financial Corporation 20231129 0 2.47 2.6 2.44 2.46 391700 2.46 down down correct
OPRX.US OptimizeRx Corporation 20231129 0 9.44 9.72 9.4 9.59 90700 9.59 up up correct
OPT.US Opthea Limited 20231129 0 2.3249 2.36 2.32 2.32 3843 2.32 down down correct
OPTN.US OptiNose Inc 20231129 0 1.21 1.259 1.21 1.25 160700 1.25 up up correct
ORGN.US Origin Materials Inc 20231129 0 0.793 0.818 0.766 0.77 1401000 0.77 down down correct
ORGNW.US Origin Materials Inc Warrant 20231129 0 0.049 0.0498 0.0414 0.0416 59078 0.0416 down down correct
ORGO.US Organogenesis Holdings Inc 20231129 0 2.65 2.72 2.51 2.69 889900 2.69 up up correct
ORGS.US Orgenesis Inc 20231129 0 0.45 0.48 0.45 0.46 33000 0.46 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20231129 0 7.37 8 7.37 7.675 418100 7.675 up up correct
ORLY.US O'Reilly Automotive Inc 20231129 0 975.7 977.75 969.78 973.94 275530 973.94 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20231129 0 2.14 2.26 2.11 2.2 134600 2.2 up up correct
ORRF.US Orrstown Financial Services Inc 20231129 0 23.29 23.8 23.09 23.74 9900 23.74 up up correct
ORTX.US Orchard Therapeutics plc 20231129 0 16.21 16.22 16.19 16.2 47100 16.2 down down correct
OSBC.US Old Second Bancorp Inc 20231129 0 14.5 14.65 14.19 14.29 603900 14.29 down down correct
OSIS.US OSI Systems Inc 20231129 0 122.13 123.59 121.34 122.82 105000 122.82 up up correct
OSPN.US OneSpan Inc 20231129 0 10.03 10.1 9.95 10.07 547300 10.07 up up correct
OSS.US One Stop Systems Inc 20231129 0 2.13 2.17 2.06 2.07 16400 2.07 down down correct
OSTK.US Overstock.com Inc 20231129 0 18.75 19.43 17.9775 18.78 4246533 18.78 up up correct
OSUR.US OraSure Technologies Inc 20231129 0 7.33 7.43 7.21 7.27 519600 7.27 down down correct
OSW.US OneSpaWorld Holdings Limited 20231129 0 11.67 11.895 11.592 11.83 539100 11.83 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231129 0 11.149 11.149 11.149 11.149 0 11.149
OTECU.US OceanTech Acquisitions I Corp. Units 20231129 0 10.69 10.69 10.69 10.69 48 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231129 0 0.013 0.013 0.013 0.013 0 0.013
OTEX.US Open Text Corporation 20231129 0 40.99 41.56 40.46 40.67 1158900 40.42 down down correct
OTLK.US Outlook Therapeutics Inc 20231129 0 0.48 0.486 0.465 0.48 2498700 0.48
OTLY.US Oatly Group AB 20231129 0 0.87 1.02 0.87 1 8014100 1 up up correct
OTRK.US Ontrak Inc 20231129 0 0.604 0.61 0.55 0.571 81894 0.571 down down correct
OTRKP.US Ontrak Inc 20231129 0 0.675 0.675 0.65 0.6513 2721 0.6513 down down correct
OTTR.US Otter Tail Corporation 20231129 0 75.47 75.74 74.1 74.54 210300 74.54 down down correct
OUST.US WT 20231129 0 0.0758 0.09 0.075 0.09 5000 0.09 up up correct
OVBC.US Ohio Valley Banc Corp 20231129 0 22.67 23.43 22.67 23.43 1200 23.43 up up correct
OVID.US Ovid Therapeutics Inc 20231129 0 3.07 3.11 2.92 3.05 88100 3.05 down down correct
OVLY.US Oak Valley Bancorp 20231129 0 25.31 25.4 24.75 25.05 15400 25.05 down down correct
OWSCX.US OWSCX 20231129 0 19 19 19 19 0 18.6044
OXBR.US Oxbridge Re Holdings Limited 20231129 0 1.11 1.17 1.1 1.1 1000 1.1 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20231129 0 0.0302 0.0302 0.03 0.03 5276 0.03 down up incorrect
OXLC.US Oxford Lane Capital Corp 20231129 0 4.89 4.9 4.86 4.87 1279072 4.7913 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231129 0 23.024 23.18 23.024 23.18 1400 22.7624 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20231129 0 24.83 24.83 24.7951 24.8099 4754 24.6696 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20231129 0 22.965 23.078 22.95 22.95 1200 22.8198 down up incorrect
OXSQ.US Oxford Square Capital Corp 20231129 0 2.9 2.92 2.89 2.92 134809 2.885 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231129 0 21.796 22.04 21.796 22.04 1300 22.04 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231129 0 25.21 25.21 25.21 25.21 197 25.21
OXSQZ.US Oxford Square Capital Corp. 20231129 0 23.72 23.787 23.72 23.72 700 23.72
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231129 0 11.24 11.25 11.24 11.24 372000 11.24
OXUSU.US Oxus Acquisition Corp Unit 20231129 0 10.95 10.95 10.95 10.95 11 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20231129 0 0.1499 0.1499 0.1499 0.1499 84 0.1499
OZK.US Bank OZK 20231129 0 41.52 42.31 41.52 41.85 830900 41.85 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20231129 0 15.03 15.43 15.03 15.42 57700 15.42 up down incorrect
PAA.US Plains All American Pipeline L.P 20231129 0 15.54 15.66 15.42 15.59 2289800 15.59 up down incorrect
PAAS.US Pan American Silver Corp 20231129 0 15.55 15.74 15.39 15.63 3316500 15.63 up down incorrect
PACB.US Pacific Biosciences of California Inc 20231129 0 8.77 8.98 8.52 8.79 5254900 8.79 up up correct
PACW.US PacWest Bancorp 20231129 0 7.92 8.44 7.69 7.75 31637406 7.75 down down correct
PAGP.US Plains GP Holdings L.P 20231129 0 15.88 16.04 15.79 15.92 1185200 15.92 up up correct
PAHC.US Phibro Animal Health Corporation 20231129 0 9.69 10.03 9.67 9.75 256000 9.75 up up correct
PALI.US Palisade Bio Inc 20231129 0 0.59 0.62 0.57 0.6 75600 0.6 up up correct
PALT.US Paltalk Inc. Common Stock 20231129 0 1.8 1.82 1.78 1.8 42100 1.8
PANL.US Pangaea Logistics Solutions Ltd 20231129 0 7.28 7.28 7.07 7.08 140800 6.98 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20231129 0 279.46 292.33 278.51 288.91 7538200 288.91 up up correct
PASG.US Passage Bio Inc 20231129 0 0.691 0.715 0.66 0.66 155100 0.66 down down correct
PATI.US Patriot Transportation Holding Inc 20231129 0 15.765 15.81 15.72 15.72 12400 15.72 down down correct
PATK.US Patrick Industries Inc 20231129 0 83.85 83.9 81.91 81.98 129700 81.98 down down correct
PAVM.US PAVmed Inc 20231129 0 0.2772 0.2999 0.265 0.287 17725 4.305 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20231129 0 0.0601 0.0601 0.0512 0.06 86648 0.06 down down correct
PAX.US Patria Investments Limited 20231129 0 13.94 14.117 13.9 14.04 204700 14.04 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20231129 0 5.42 5.505 5.19 5.2 3483200 5.2 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20231129 0 0.3225 0.4099 0.3225 0.3375 81087 0.3375 up up correct
PAYS.US PaySign Inc 20231129 0 2.41 2.48 2.36 2.37 82000 2.37 down down correct
PAYX.US Paychex Inc 20231129 0 120 121.91 119.67 121.15 1991100 121.15 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231129 0 10.95 10.95 10.95 10.95 0 10.95
PBBK.US PB Bankshares Inc. Common Stock 20231129 0 11.81 11.994 11.71 11.71 10300 11.71 down down correct
PBFS.US Pioneer Bancorp Inc 20231129 0 8.3 8.605 8.3 8.54 12100 8.54 up up correct
PBLA.US Panbela Therapeutics Inc 20231129 0 0.542 0.65 0.493 0.496 2288500 0.496 down down correct
PBPB.US Potbelly Corporation 20231129 0 9.31 9.69 9.12 9.14 89086 9.14 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20231129 0 0.631 0.71 0.63 0.7 129300 0.7 up up correct
PBYI.US Puma Biotechnology Inc 20231129 0 4.28 4.28 3.8 3.88 614100 3.88 down down correct
PCAR.US PACCAR Inc 20231129 0 91.5 91.87 90.66 91.31 1510562 88.3303 down up incorrect
PCB.US PCB Bancorp 20231129 0 15.68 15.82 15.48 15.81 15855 15.81 up down incorrect
PCH.US PotlatchDeltic Corporation 20231129 0 46.62 46.97 45.81 45.98 426743 45.5295 down up incorrect
PCRX.US Pacira BioSciences Inc 20231129 0 27.65 28.14 26.7 27.02 434200 27.02 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20231129 0 0.461 0.54 0.429 0.531 1058900 0.531 up up correct
PCT.US PureCycle Technologies Inc 20231129 0 3.86 4.21 3.855 4.04 2868100 4.04 up up correct
PCTI.US PCTEL Inc 20231129 0 6.9 6.9 6.89 6.9 41900 6.9
PCTTU.US PureCycle Technologies Inc 20231129 0 5.03 5.03 5.03 5.03 0 5.03
PCTTW.US PureCycle Technologies Inc 20231129 0 1.19 1.35 1.16 1.27 31700 1.27 up up correct
PCTY.US Paylocity Holding Corporation 20231129 0 152 157.03 152 155.03 741500 155.03 up up correct
PCVX.US Vaxcyte Inc 20231129 0 50.38 51.67 49.57 49.71 502600 49.71 down down correct
PCYG.US Park City Group Inc 20231129 0 10.33 10.33 10.1235 10.22 32301 10.2042 down down correct
PCYO.US Pure Cycle Corporation 20231129 0 10.14 10.25 9.98 10.07 40800 10.07 down down correct
PDCO.US Patterson Companies Inc 20231129 0 28 28 25.89 26.01 4528702 26.01 down up incorrect
PDD.US Pinduoduo Inc 20231129 0 138.72 144.87 138.63 141.73 13890000 141.73 up down incorrect
PDEX.US Pro 20231129 0 15.91 16.88 15.91 16.03 1700 16.03 up down incorrect
PDFS.US PDF Solutions Inc 20231129 0 30.73 31.33 30.3 30.37 261300 30.37 down up incorrect
PDLB.US PDL Community Bancorp 20231129 0 9.14 9.25 9.04 9.04 33300 9.04 down up incorrect
PDSB.US PDS Biotechnology Corporation 20231129 0 5.51 5.51 5.082 5.14 419100 5.14 down up incorrect
PDSKX.US PDSKX 20231129 0 25.04 25.04 25.04 25.04 0 24.9108
PDSRX.US PDSRX 20231129 0 24.94 24.94 24.94 24.94 0 24.8247
PDSYX.US PDSYX 20231129 0 25.28 25.28 25.28 25.28 0 25.1508
PEB.US PH 20231129 0 17.065 17.525 17.065 17.4 15345 17.0755 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20231129 0 27.1 27.62 27 27 6100 26.8107 down up incorrect
PEBO.US Peoples Bancorp Inc 20231129 0 29.33 29.8 29.22 29.48 77500 29.48 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231129 0 35.25 35.49 35.05 35.17 602620 35.0766 down down correct
PEGA.US Pegasystems Inc 20231129 0 53.37 54 52 52.46 417670 52.4282 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231129 0 9.75 9.75 9.75 9.75 0 9.75
PENN.US Penn National Gaming Inc 20231129 0 26.24 26.37 25.16 25.27 4595000 25.27 down down correct
PEP.US PepsiCo Inc 20231129 0 169.1 169.12 166.65 167.16 4722423 165.895 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231129 0 10.655 10.655 10.655 10.655 0 10.655
PERI.US Perion Network Ltd 20231129 0 29.02 29.44 28.77 28.93 248200 28.93 down down correct
PESI.US Perma 20231129 0 6.95 7.84 6.95 7.56 168500 7.56 up up correct
PETQ.US PetIQ Inc 20231129 0 17.81 18.19 17.09 17.18 303600 17.18 down down correct
PETS.US PetMed Express Inc 20231129 0 7.32 7.5 7.11 7.24 405700 7.24 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20231129 0 0.678 0.74 0.618 0.705 55200 0.705 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20231129 0 0.1336 0.1336 0.1336 0.1336 200 0.1336
PETZ.US TDH Holdings Inc 20231129 0 1.33 1.39 1.32 1.39 6500 1.39 up up correct
PFALX.US PFALX 20231129 0 6.76 6.76 6.76 6.76 0 6.76
PFBC.US Preferred Bank 20231129 0 62.18 63.42 61.56 62.19 87405 62.19 up up correct
PFC.US Premier Financial Corp 20231129 0 19.98 20.35 19.79 20.22 153151 20.22 up up correct
PFFLX.US PFFLX 20231129 0 6.76 6.76 6.76 6.76 0 6.76
PFG.US Principal Financial Group Inc 20231129 0 72.65 75.06 72.61 74.17 1999500 73.5 up up correct
PFIE.US Profire Energy Inc 20231129 0 1.73 1.776 1.68 1.7 313500 1.7 down down correct
PFIN.US P&F Industries Inc 20231129 0 12.89 12.9 12.89 12.89 13000 12.89
PFIS.US Peoples Financial Services Corp 20231129 0 42.37 42.82 42.09 42.79 8300 42.79 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231129 0 6.76 6.76 6.76 6.76 0 6.76
PFLT.US PennantPark Floating Rate Capital Ltd 20231129 0 11.11 11.15 11.0864 11.1 346875 11.0041 down down correct
PFMT.US Performant Financial Corporation 20231129 0 2.93 2.95 2.83 2.89 91600 2.89 down down correct
PFTA.US Portage Fintech Acquisition Corp 20231129 0 10.46 10.472 10.45 10.46 62500 10.46
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231129 0 10.53 10.53 10.53 10.53 0 10.53
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20231129 0 0.0826 0.12 0.07 0.12 22240 0.12 up up correct
PFX.US Phenixfin Corporation 20231129 0 37.5473 37.75 37.25 37.25 1629 37.25 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231129 0 20.826 20.826 20.826 20.826 3 20.826
PGC.US Peapack 20231129 0 25.19 25.82 25.08 25.16 49200 25.16 down down correct
PGEN.US Precigen Inc 20231129 0 1.1 1.15 1.08 1.1 738800 1.1
PGNY.US Progyny Inc 20231129 0 34.08 34.55 33.79 33.99 498100 33.99 down down correct
PGSS.US UN 20231129 0 11.4294 11.4294 11.4294 11.4294 0 11.4294
PHAR.US Pharming Group NV 20231129 0 11.7 11.7 11.7 11.7 700 11.7
PHAT.US Phathom Pharmaceuticals Inc 20231129 0 7.24 7.45 7.06 7.1 423600 7.1 down down correct
PHIO.US Phio Pharmaceuticals Corp 20231129 0 0.944 1 0.927 0.985 17900 0.985 up up correct
PHUN.US Phunware Inc 20231129 0 0.13 0.135 0.118 0.119 4401000 0.119 down down correct
PHUNW.US Phunware Inc 20231129 0 0.0492 0.0492 0.0325 0.0325 1284 0.0325 down down correct
PHVS.US Pharvaris N.V 20231129 0 17.5 17.5 17.31 17.31 3700 17.31 down down correct
PI.US Impinj Inc 20231129 0 83.69 85.4 83.69 84.67 343900 84.67 up up correct
PIIVX.US PIIVX 20231129 0 39.47 39.47 39.47 39.47 0 39.47
PINC.US Premier Inc 20231129 0 20.88 20.9 20.455 20.53 982300 20.32 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20231129 0 0.205 0.212 0.2 0.2 528400 0.2 down down correct
PIXY.US ShiftPixy Inc 20231129 0 6.01 6.21 5.8 5.8 47400 5.8 down down correct
PKBK.US Parke Bancorp Inc 20231129 0 17.825 18.1 17.75 18.07 16508 18.07 up up correct
PKOH.US Park 20231129 0 22.89 23.18 22.82 23.14 18300 23.14 up up correct
PLAB.US Photronics Inc 20231129 0 21.57 21.7 21.13 21.14 525900 21.14 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20231129 0 39.99 40.79 39.89 40.76 785100 40.76 up up correct
PLBC.US Plumas Bancorp 20231129 0 33 34.05 33 34.05 5300 34.05 up down incorrect
PLBY.US PLBY Group Inc 20231129 0 0.54 0.569 0.523 0.531 571300 0.531 down up incorrect
PLCE.US The Children's Place Inc 20231129 0 20.74 22.68 20.5 22.62 965700 22.62 up down incorrect
PLL.US Piedmont Lithium Inc 20231129 0 27.3 27.63 26.08 26.15 284700 26.15 down up incorrect
PLMI.US Plum Acquisition Corp. I 20231129 0 10.82 10.82 10.81 10.81 19500 10.81 down up incorrect
PLMIU.US Plum Acquisition Corp. I 20231129 0 10.78 10.78 10.78 10.78 0 10.78
PLMIW.US Plum Acquisition Corp. I 20231129 0 0.15 0.18 0.14 0.1412 82111 0.1412 down up incorrect
PLMR.US Palomar Holdings Inc 20231129 0 59.59 60 58.023 58.42 102900 58.42 down up incorrect
PLPC.US Preformed Line Products Company 20231129 0 126.005 127.61 124.758 126.78 11229 126.78 up down incorrect
PLRX.US Pliant Therapeutics Inc 20231129 0 14.22 14.7 13.85 13.89 261922 13.89 down up incorrect
PLSE.US Pulse Biosciences Inc 20231129 0 8.65 10.21 8.57 9.24 634000 9.24 up down incorrect
PLTK.US Playtika Holding Corp 20231129 0 8.55 8.74 8.5 8.59 721200 8.59 up down incorrect
PLUG.US Plug Power Inc 20231129 0 3.94 4.195 3.87 3.93 39907840 3.93 down up incorrect
PLUS.US ePlus inc 20231129 0 63.53 64.06 62.49 62.76 83700 62.76 down up incorrect
PLXS.US Plexus Corp 20231129 0 102.89 105.46 101 101.83 127200 101.83 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20231129 0 7.72 7.8 7.62 7.63 463400 7.63 down up incorrect
PMAAX.US PMAAX 20231129 0 9.86 9.86 9.86 9.86 0 9.86
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231129 0 2.27 2.34 2.27 2.29 25200 2.29 up up correct
PMD.US Psychemedics Corporation 20231129 0 2.29 2.43 2.29 2.43 3700 2.43 up up correct
PMFLX.US PMFLX 20231129 0 9.86 9.86 9.86 9.86 0 9.86
PMGM.US Priveterra Acquisition Corp 20231129 0 10.82 10.82 10.82 10.82 0 10.82
PMGMU.US Priveterra Acquisition Corp 20231129 0 10.84 10.84 10.84 10.84 0 10.84
PMT.US PC 20231129 0 17.72 18.16 17.71 18.16 39883 17.7381 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20231129 0 16.2 17.8 16.2 17.51 27100 17.51 up up correct
PMVP.US PMV Pharmaceuticals Inc 20231129 0 2.28 2.405 2.23 2.25 662500 2.25 down down correct
PNBK.US Patriot National Bancorp Inc 20231129 0 5.2 5.25 4.98 4.98 2000 4.98 down down correct
PNFP.US Pinnacle Financial Partners Inc 20231129 0 71.75 73.65 71.68 73.1 396900 73.1 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20231129 0 23 24.145 23 23.542 25800 23.542 up up correct
PNNT.US PennantPark Investment Corporation 20231129 0 6.45 6.49 6.42 6.45 285639 6.3817
PNRG.US PrimeEnergy Resources Corporation 20231129 0 104.03 106.82 104.03 106.82 5200 106.82 up down incorrect
PNT.US POINT Biopharma Global Inc 20231129 0 13.9 13.91 13.45 13.65 1378100 13.65 down up incorrect
PNTG.US The Pennant Group Inc 20231129 0 14.2 14.34 13.95 14.04 102100 14.04 down up incorrect
POAI.US Predictive Oncology Inc 20231129 0 2.98 3.16 2.98 3.09 14400 3.09 up down incorrect
PODD.US Insulet Corporation 20231129 0 187.16 194.87 187.16 188.92 878100 188.92 up down incorrect
POLA.US Polar Power Inc 20231129 0 0.83 0.85 0.8 0.8 15500 0.8 down up incorrect
POOL.US Pool Corporation 20231129 0 347.78 351.38 343 345.32 431400 345.32 down up incorrect
POWI.US Power Integrations Inc 20231129 0 76.41 78.37 76.41 77.48 426300 77.48 up down incorrect
POWL.US Powell Industries Inc 20231129 0 80.05 80.86 79.39 79.98 106800 79.98 down up incorrect
POWW.US AMMO Inc 20231129 0 2.07 2.15 2.07 2.11 774200 2.11 up down incorrect
POWWP.US AMMO Inc 20231129 0 25.9 26 25.12 25.82 22100 25.82 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20231129 0 22.57 22.97 22.46 22.59 450600 22.59 up down incorrect
PPBT.US Purple Biotech Ltd 20231129 0 1.07 1.15 1.03 1.08 162500 1.08 up up correct
PPC.US Pilgrim's Pride Corporation 20231129 0 25.38 25.46 25.23 25.39 686800 25.39 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231129 0 11 11 11 11 0 11
PPHPU.US PHP Ventures Acquisition Corp. Units 20231129 0 11.09 11.09 11.09 11.09 0 11.09
PPIH.US Perma 20231129 0 6.8 6.88 6.58 6.58 1000 6.58 down down correct
PPSI.US Pioneer Power Solutions Inc 20231129 0 6.35 6.65 6.3 6.5 75700 6.5 up up correct
PPTA.US Midas Gold Corp. 20231129 0 3.22 3.3 3.19 3.29 106600 3.29 up up correct
PRAA.US PRA Group Inc 20231129 0 18.49 19.2 18.06 18.19 211000 18.19 down down correct
PRAX.US Praxis Precision Medicines Inc 20231129 0 15.47 18.06 15.01 17.43 126300 17.43 up up correct
PRCH.US Porch Group Inc 20231129 0 1.61 1.645 1.35 1.58 1375700 1.58 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231129 0 34.34 37.03 34.01 37 623900 37 up up correct
PRDEX.US PREDEX Funds 20231129 0 26.09 26.09 26.09 26.09 0 25.8127
PRDO.US Perdoceo Education Corporation 20231129 0 17.42 17.7 17.37 17.44 595800 17.33 up up correct
PRFT.US Perficient Inc 20231129 0 63.12 63.88 61.75 61.95 130700 61.95 down down correct
PRFX.US PainReform Ltd 20231129 0 2.329 2.75 2.27 2.39 62100 2.39 up up correct
PRGS.US Progress Software Corporation 20231129 0 53.82 54.72 53.75 54.19 219800 54.015 up up correct
PRIM.US Primoris Services Corporation 20231129 0 29.79 30.02 29.15 29.23 379528 29.1774 down down correct
PRIVX.US Sharespost 100 Fund 20231129 0 38.84 38.84 38.84 38.84 0 38.84
PRLD.US Prelude Therapeutics Incorporated 20231129 0 3.38 3.47 3.31 3.36 74700 3.36 down down correct
PRLVX.US PRLVX 20231129 0 38.25 38.25 38.25 38.25 0 38.25
PROC.US Procaps Group S.A. Ordinary Shares 20231129 0 2.49 2.52 2.44 2.45 56200 2.45 down down correct
PROF.US Profound Medical Corp 20231129 0 10.06 10.4 10.06 10.4 39100 10.4 up up correct
PROV.US Provident Financial Holdings Inc 20231129 0 11.3 11.35 11.22 11.35 3300 11.35 up up correct
PRPH.US ProPhase Labs Inc 20231129 0 4.6 4.81 4.6 4.67 8900 4.67 up up correct
PRPL.US Purple Innovation Inc 20231129 0 0.65 0.667 0.605 0.616 921300 0.616 down down correct
PRPO.US Precipio Inc 20231129 0 7.2 7.238 7 7 6600 7 down down correct
PRQR.US ProQR Therapeutics N.V 20231129 0 1.37 1.41 1.33 1.37 76700 1.37
PRSR.US Prospector Capital Corp 20231129 0 10.81 10.811 10.81 10.811 8400 10.811 up up correct
PRSRU.US Prospector Capital Corp 20231129 0 10.81 10.81 10.81 10.81 300 10.81
PRSRW.US Prospector Capital Corp 20231129 0 0.05 0.0697 0.05 0.069 2824 0.069 up up correct
PRTA.US Prothena Corporation plc 20231129 0 32.68 33.885 32.65 33 461500 33 up up correct
PRTC.US PureTech Health plc 20231129 0 21.08 21.08 20.01 20.5 900 20.5 down down correct
PRTG.US Portage Biotech Inc 20231129 0 1.343 1.413 1.343 1.41 7900 1.41 up up correct
PRTH.US Priority Technology Holdings Inc 20231129 0 3.17 3.3 3.17 3.23 13200 3.23 up up correct
PRTS.US CarParts.com Inc 20231129 0 3.14 3.22 3.09 3.14 315300 3.14
PRVA.US Privia Health Group Inc 20231129 0 22.16 22.75 21.08 21.15 793600 21.15 down down correct
PSA.US PQ 20231129 0 17.19 17.4099 17.18 17.34 19922 17.34 up up correct
PSEC.US Prospect Capital Corporation 20231129 0 5.65 5.65 5.59 5.61 2002613 5.5555 down down correct
PSHG.US Performance Shipping Inc 20231129 0 2.36 2.49 2.29 2.34 450300 2.34 down down correct
PSMT.US PriceSmart Inc 20231129 0 68.53 69.25 67.6 67.61 124900 67.61 down down correct
PSNL.US Personalis Inc 20231129 0 1.73 1.73 1.45 1.5 882800 1.5 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231129 0 17.59 17.59 17.59 17.59 0 17.59
PSTV.US Plus Therapeutics Inc 20231129 0 1.84 1.93 1.66 1.7 113200 1.7 down down correct
PSTX.US Poseida Therapeutics Inc 20231129 0 2.66 2.775 2.61 2.64 429065 2.64 down down correct
PT.US Pintec Technology Holdings Limited 20231129 0 1.13 1.16 1.08 1.08 116000 1.08 down down correct
PTC.US PTC Inc 20231129 0 155.97 156.98 154.4 155.49 730600 155.49 down down correct
PTCT.US PTC Therapeutics Inc 20231129 0 22.1 23.525 21.92 22.96 1133300 22.96 up up correct
PTDEX.US PREDEX 20231129 0 26.21 26.21 26.21 26.21 0 25.9315
PTEN.US Patterson 20231129 0 11.83 11.95 11.57 11.82 4647100 11.74 down down correct
PTGX.US Protagonist Therapeutics Inc 20231129 0 17.63 18.14 17.63 17.69 454000 17.69 up up correct
PTIX.US Protagenic Therapeutics Inc 20231129 0 0.8 0.816 0.75 0.75 14000 0.75 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20231129 0 15.25 15.84 15.23 15.64 779700 15.64 up up correct
PTMN.US Portman Ridge Finance Corporation 20231129 0 16.84 16.85 16.67 16.8 52200 16.8 down down correct
PTON.US Peloton Interactive Inc 20231129 0 5.75 6.03 5.7 5.83 11730700 5.83 up up correct
PTPI.US Petros Pharmaceuticals Inc 20231129 0 1.2 1.36 1.2 1.36 19700 1.36 up up correct
PTRS.US Partners Bancorp 20231129 0 6.95 7.22 6.95 7.08 41276 7.08 up up correct
PTSI.US P.A.M. Transportation Services Inc 20231129 0 19.51 19.69 18.75 19 6300 19 down down correct
PTVE.US Pactiv Evergreen Inc 20231129 0 11.48 11.51 11.31 11.44 164300 11.44 down down correct
PUBM.US PubMatic Inc 20231129 0 17 17.19 16.93 17.05 360600 17.05 up up correct
PUCK.US Goal Acquisitions Corp 20231129 0 10.73 10.73 10.73 10.73 0 10.73
PUCKU.US Goal Acquisitions Corp 20231129 0 10.86 10.86 10.81 10.81 1400 10.81 down down correct
PUCKW.US Goal Acquisitions Corp 20231129 0 0.0067 0.0173 0.0067 0.0173 15409 0.0173 up up correct
PULM.US Pulmatrix Inc 20231129 0 2 2.03 1.97 2.03 19400 2.03 up up correct
PUYI.US Puyi Inc 20231129 0 3.51 3.83 3.19 3.601 14400 3.601 up up correct
PVBC.US Provident Bancorp Inc 20231129 0 9.68 9.83 9.68 9.79 25400 9.79 up up correct
PWDEX.US PREDEX 20231129 0 26.21 26.21 26.21 26.21 0 25.9315
PWFL.US PowerFleet Inc 20231129 0 2.3 2.35 2.29 2.33 85100 2.33 up up correct
PWOD.US Penns Woods Bancorp Inc 20231129 0 20.45 20.51 20.4 20.43 14704 20.1095 down down correct
PWP.US Perella Weinberg Partners 20231129 0 11.58 11.73 11.43 11.6 315500 11.6 up up correct
PXLW.US Pixelworks Inc 20231129 0 1.16 1.2 1.16 1.18 103300 1.18 up up correct
PXS.US Pyxis Tankers Inc 20231129 0 4.05 4.11 4 4 62400 4 down down correct
PXSAP.US Pyxis Tankers Inc 20231129 0 23.82 23.82 23.82 23.82 500 23.6607
PXSAW.US Pyxis Tankers Inc 20231129 0 1.05 1.05 1.05 1.05 49 1.05
PYCR.US Paycor HCM Inc. Common Stock 20231129 0 21.51 21.91 21.3 21.34 471000 21.34 down down correct
PYPD.US PolyPid Ltd 20231129 0 4.47 4.58 4.47 4.58 2602 4.58 up up correct
PYPL.US PayPal Holdings Inc 20231129 0 59.23 60.2 57.91 57.97 19180000 57.97 down down correct
PYR.US PyroGenesis Canada Inc 20231129 0 0.361 0.3795 0.361 0.3675 9658 0.3675 up up correct
PYXS.US Pyxis Oncology Inc. 20231129 0 1.5 1.56 1.48 1.555 75000 1.555 up up correct
PZZA.US Papa John's International Inc 20231129 0 66.5 67.68 65.34 65.52 406600 65.52 down down correct
QCOM.US QUALCOMM Incorporated 20231129 0 129.24 130.6 127.62 127.91 10608300 127.91 down down correct
QCRH.US QCR Holdings Inc 20231129 0 50.81 51.96 50.68 50.81 43786 50.7578
QDEL.US Quidel Corporation 20231129 0 69.46 70.7 69.09 70.12 502800 70.12 up up correct
QFIN.US 360 DigiTech Inc 20231129 0 15.56 15.79 15.5 15.6 918900 15.6 up up correct
QH.US Quhuo Limited 20231129 0 1.26 1.32 1.26 1.3 12300 1.3 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231129 0 4.75 4.865 4.69 4.75 224100 4.75
QIWI.US QIWI plc 20231129 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231129 0 0.783 0.783 0.705 0.711 4800 0.711 down down correct
QLI.US Qilian International Holding Group Limited 20231129 0 0.442 0.463 0.44 0.463 2900 0.463 up up correct
QLYS.US Qualys Inc 20231129 0 182 184.35 181 183.76 366700 183.76 up up correct
QMCO.US Quantum Corporation 20231129 0 0.32 0.33 0.28 0.29 777900 0.29 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231129 0 4.26 4.69 4.26 4.39 38000 4.39 up up correct
QNST.US QuinStreet Inc 20231129 0 11.18 11.6 11.18 11.48 177000 11.48 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231129 0 23.3 23.3499 23.06 23.07 88455 22.6582 down down correct
QRHC.US Quest Resource Holding Corporation 20231129 0 7.31 7.35 7.06 7.21 35500 7.21 down down correct
QRTEA.US Qurate Retail Inc 20231129 0 0.88 0.99 0.88 0.95 8547000 0.95 up up correct
QRTEB.US Qurate Retail Inc 20231129 0 7.2 7.2 6.8 7.19 1800 7.19 down down correct
QRTEP.US Qurate Retail Inc 20231129 0 35.52 35.89 34.66 35 112900 35 down down correct
QRVO.US Qorvo Inc 20231129 0 95.06 97.08 95.06 95.89 1371000 95.89 up up correct
QSI.US Quantum 20231129 0 1.52 1.675 1.52 1.62 774300 1.62 up up correct
QSIAW.US Quantum 20231129 0 0.28 0.28 0.22 0.22 10610 0.22 down down correct
QTRX.US Quanterix Corporation 20231129 0 23.95 24.65 23.95 24.01 355400 24.01 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20231129 0 0.901 0.975 0.9 0.92 500100 0.92 up up correct
QUIK.US QuickLogic Corporation 20231129 0 12.7 12.99 12.02 12.96 119300 12.96 up up correct
QURE.US uniQure N.V 20231129 0 6.98 7.3 6.71 6.8 1435300 6.8 down down correct
RAIL.US FreightCar America Inc 20231129 0 2.36 2.44 2.36 2.37 20800 2.37 up up correct
RAIN.US Rain Therapeutics Inc 20231129 0 1.07 1.08 0.99 1.04 183800 1.04 down down correct
RAND.US Rand Capital Corporation 20231129 0 12.51 12.7002 12.5 12.7 2920 12.1497 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231129 0 1.94 2.059 1.94 1.95 78900 1.95 up up correct
RAPT.US RAPT Therapeutics Inc 20231129 0 14.36 15.22 14.36 15.02 358600 15.02 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20231129 0 38.51 39.9 38.51 39.11 583000 39.11 up up correct
RAVE.US RAVE Restaurant Group Inc 20231129 0 2.33 2.35 2.31 2.33 30600 2.33
RBB.US RBB Bancorp 20231129 0 15.37 15.795 15.37 15.67 31200 15.67 up up correct
RBBN.US Ribbon Communications Inc 20231129 0 2.13 2.19 2.09 2.14 194900 2.14 up up correct
RBCAA.US Republic Bancorp Inc 20231129 0 47.5 47.66 46.81 47.58 12640 47.2405 up up correct
RBCN.US Rubicon Technology Inc 20231129 0 0.54 0.8 0.54 0.55 600 0.55 up up correct
RBKB.US Rhinebeck Bancorp Inc 20231129 0 6.36 6.485 6.32 6.32 10100 6.32 down down correct
RCAT.US Red Cat Holdings Inc 20231129 0 0.88 0.89 0.861 0.865 89700 0.865 down down correct
RCEL.US AVITA Medical Inc 20231129 0 11.03 11.03 10.6 10.66 124400 10.66 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231129 0 9.83 9.83 9.83 9.83 0 9.6566
RCICX.US Resource Credit Income Fund Class C 20231129 0 9.93 9.93 9.93 9.93 0 9.7734
RCIIX.US Resource Credit Income Fund Class I Shar 20231129 0 9.85 9.85 9.85 9.85 0 9.6701
RCILX.US RCILX 20231129 0 9.82 9.82 9.82 9.82 0 9.653
RCIWX.US Resource Credit Income Fund Class W Shar 20231129 0 9.82 9.82 9.82 9.82 0 9.6468
RCKT.US Rocket Pharmaceuticals Inc 20231129 0 22.65 23.36 22.65 22.85 518900 22.85 up up correct
RCKY.US Rocky Brands Inc 20231129 0 27.4 27.86 26.54 27.81 84800 27.655 up up correct
RCLF.US Rosecliff Acquisition Corp I 20231129 0 2.67 2.93 2.6044 2.78 113680 2.78 up up correct
RCM.US R1 RCM Inc 20231129 0 10.73 11.175 10.635 10.71 2598700 10.71 down down correct
RCMT.US RCM Technologies Inc 20231129 0 26.5 27.05 26.41 26.8 76700 26.8 up up correct
RCON.US Recon Technology Ltd 20231129 0 0.28 0.29 0.28 0.29 73200 0.29 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231129 0 1.47 1.5 1.32 1.3801 12800 1.3801 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20231129 0 0.01 0.01 0.0049 0.0049 0 0.0049 down down correct
RDCM.US RADCOM Ltd 20231129 0 7.91 8 7.91 8 1500 8 up up correct
RDFN.US Redfin Corporation 20231129 0 7.32 7.76 7.115 7.31 6284800 7.31 down down correct
RDHL.US RedHill Biopharma Ltd 20231129 0 3.01 3.28 2.45 2.88 96236800 2.88 down down correct
RDI.US Reading International Inc 20231129 0 1.85 2.03 1.83 1.83 47200 1.83 down down correct
RDIB.US Reading International Inc 20231129 0 14.3 14.3 12.55 13.59 5180 13.59 down down correct
RDNT.US RadNet Inc 20231129 0 32.88 33.75 32.86 32.9 524500 32.9 up up correct
RDUS.US Radius Health Inc 20231129 0 25.69 26.02 25.25 25.39 126200 25.39 down down correct
RDVT.US Red Violet Inc 20231129 0 20.255 20.71 20.24 20.7 9100 20.7 up up correct
RDWR.US Radware Ltd 20231129 0 15.57 15.86 15.57 15.8 305600 15.8 up up correct
REAL.US The RealReal Inc 20231129 0 2.38 2.44 2.24 2.27 2510600 2.27 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20231129 0 1.4 1.466 1.4 1.4 69000 1.4
REE.US REE Automotive Ltd. 20231129 0 7.47 7.73 6.52 6.76 211300 6.76 down down correct
REED.US Reed's Inc 20231129 0 2.024 2.05 2.024 2.05 295 2.05 up up correct
REFR.US Research Frontiers Incorporated 20231129 0 1.08 1.08 1.01 1.05 25600 1.05 down down correct
REG.US Regency Centers Corporation 20231129 0 62.2 62.86 61.37 61.47 856579 60.829 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20231129 0 804.17 814.3 800.24 808.59 625780 808.59 up down incorrect
REKR.US Rekor Systems Inc 20231129 0 3.05 3.305 2.98 2.99 2057600 2.99 down up incorrect
RELI.US Reliance Global Group Inc 20231129 0 0.98 1.02 0.9 0.94 310500 0.94 down up incorrect
RELL.US Richardson Electronics Ltd 20231129 0 11.99 12.63 11.98 12.57 90300 12.57 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20231129 0 21.67 21.86 21.17 21.27 1309900 21.27 down up incorrect
REPL.US Replimune Group Inc 20231129 0 11.67 11.95 11.26 11.32 786600 11.32 down up incorrect
RETO.US ReTo Eco 20231129 0 0.6 0.6 0.57 0.6 46000 0.6
REYN.US Reynolds Consumer Products Inc 20231129 0 26.15 26.64 25.961 26.34 421400 26.34 up up correct
RFIL.US RF Industries Ltd 20231129 0 2.68 2.72 2.58 2.58 40900 2.58 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231129 0 10.8 10.8 10.8 10.8 79 10.8
RGCO.US RGC Resources Inc 20231129 0 17.76 17.86 17.39 17.56 55700 17.56 down down correct
RGEN.US Repligen Corporation 20231129 0 157.9 163.32 157.9 159.49 553200 159.49 up up correct
RGLD.US Royal Gold Inc 20231129 0 121.05 121.96 119.73 121.55 384400 121.55 up up correct
RGLS.US Regulus Therapeutics Inc 20231129 0 1.28 1.35 1.23 1.29 61700 1.29 up up correct
RGNX.US REGENXBIO Inc 20231129 0 19.3 19.885 18.55 18.61 553600 18.61 down down correct
RGP.US Resources Connection Inc 20231129 0 13.75 13.81 13.43 13.61 247100 13.61 down down correct
RIBT.US RiceBran Technologies 20231129 0 0.19 0.19 0.16 0.19 25900 0.19
RICK.US RCI Hospitality Holdings Inc 20231129 0 57.95 59.09 57.73 58.37 66050 58.3172 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20231129 0 1.04 1.13 1.04 1.06 574200 1.06 up down incorrect
RILY.US B. Riley Financial Inc 20231129 0 18.03 19.64 17.5 18.23 1150500 18.23 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231129 0 18.5 18.746 17.9 18.15 53200 18.15 down up incorrect
RILYM.US RILYM 20231129 0 20.86 21.2 20.66 20.67 23300 20.67 down up incorrect
RILYN.US B. Riley Financial Inc 20231129 0 17.125 18 16.9 16.96 66200 16.96 down up incorrect
RILYP.US B. Riley Financial Inc 20231129 0 15.98 16.22 15.95 16.1 14600 16.1 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231129 0 16 16.2 15.51 15.51 17000 15.51 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20231129 0 14.7 14.958 14.05 14.13 134000 14.13 down up incorrect
RIOT.US Riot Blockchain Inc 20231129 0 12.88 13.29 12.65 13 25277500 13 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231129 0 17.7 18.27 17.26 17.32 47888100 17.32 down down correct
RKDA.US Arcadia Biosciences Inc 20231129 0 2.91 2.91 2.6 2.65 21000 2.65 down down correct
RKLB.US Rocket Lab USA Inc. 20231129 0 4.5 4.64 4.35 4.39 4890000 4.39 down down correct
RLAY.US Relay Therapeutics Inc 20231129 0 8.26 8.77 8.04 8.06 696300 8.06 down down correct
RLMD.US Relmada Therapeutics Inc 20231129 0 2.72 2.8 2.45 2.51 225999 2.51 down down correct
RLYB.US Rallybio Corporation Common Stock 20231129 0 2.1 2.2 1.91 1.96 158400 1.96 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20231129 0 11.26 11.26 11.26 11.26 1100 11.26
RMBL.US RumbleON Inc 20231129 0 6.16 6.403 5.95 6.05 189800 6.05 down down correct
RMBS.US Rambus Inc 20231129 0 68.94 70.72 68.35 69.05 1349600 69.05 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231129 0 4.17 4.18 4.08 4.08 3400 4.08 down down correct
RMGC.US RMG Acquisition Corp. III 20231129 0 10.67 10.67 10.6 10.6 500 10.6 down down correct
RMGCU.US RMG Acquisition Corp. III 20231129 0 11.07 11.07 11.07 11.07 100 11.07
RMNI.US Rimini Street Inc 20231129 0 3.2 3.28 3.13 3.21 369600 3.21 up up correct
RMR.US The RMR Group Inc 20231129 0 23.65 23.88 23.61 23.79 74100 23.79 up up correct
RMTI.US Rockwell Medical Inc 20231129 0 1.9 1.96 1.84 1.87 169100 1.87 down down correct
RNA.US Avidity Biosciences Inc 20231129 0 7.19 8.59 7.1076 7.81 6380769 7.81 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231129 0 0.238 0.253 0.23 0.249 1542600 0.249 up up correct
RNLX.US Renalytix Plc 20231129 0 0.55 0.57 0.51 0.51 65200 0.51 down down correct
RNST.US Renasant Corporation 20231129 0 27.52 28.08 27.01 27.46 171511 27.2807 down down correct
RNW.US Renew Energy Global PLC 20231129 0 6.21 6.45 6.15 6.38 623400 6.38 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20231129 0 0.65 0.818 0.65 0.818 4700 0.818 up up correct
RNXT.US RenovoRx Inc. Common Stock 20231129 0 0.714 0.72 0.68 0.68 12300 0.68 down down correct
ROAD.US Construction Partners Inc 20231129 0 44.92 44.99 40.22 41.56 618100 41.56 down down correct
ROCK.US Gibraltar Industries Inc 20231129 0 67.56 68.02 66.45 67.15 123000 67.15 down down correct
ROIC.US Retail Opportunity Investments Corp 20231129 0 12.56 12.87 12.5401 12.78 2255888 12.6445 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231129 0 9.13 9.56 9.13 9.41 5063600 9.41 up up correct
ROKU.US Roku Inc 20231129 0 107.67 108.398 105.65 106.75 7047900 106.75 down down correct
ROOT.US Root Inc 20231129 0 9.57 9.92 9.55 9.65 44034 9.65 up up correct
ROST.US Ross Stores Inc 20231129 0 130.31 130.445 128.99 129.2 1616730 128.8725 down down correct
ROVR.US Rover Group Inc 20231129 0 10.88 11.1 10.84 10.96 34885100 10.96 up up correct
RPAY.US Repay Holdings Corporation 20231129 0 7.6 7.78 7.515 7.56 431000 7.56 down down correct
RPD.US Rapid7 Inc 20231129 0 53.84 55.05 53.35 54.86 935600 54.86 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20231129 0 6.03 6.37 5.85 6 185200 6 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231129 0 1.13 1.18 1.1 1.15 33300 1.15 up up correct
RPRX.US Royalty Pharma plc 20231129 0 27.08 27.13 26.85 26.9 2218800 26.9 down down correct
RPTX.US Repare Therapeutics Inc 20231129 0 4.99 5.34 4.94 5.27 369800 5.27 up up correct
RRBI.US Red River Bancshares Inc 20231129 0 50.89 51.2 50.89 51 8000 50.9197 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20231129 0 9.3 9.58 9.06 9.07 155700 9.07 down down correct
RRR.US Red Rock Resorts Inc 20231129 0 45.77 46.47 44.64 44.73 354298 44.496 down down correct
RSLS.US ReShape Lifesciences Inc 20231129 0 0.2173 0.2499 0.2113 0.2499 1117431 0.2499 up up correct
RSSS.US Research Solutions Inc 20231129 0 2.49 2.63 2.49 2.58 28100 2.58 up up correct
RSVR.US Reservoir Media Inc 20231129 0 5.84 5.98 5.84 5.98 28500 5.98 up up correct
RSVRW.US Reservoir Media Management Inc 20231129 0 1.25 1.25 1.25 1.25 2 1.25
RUBY.US Rubius Therapeutics Inc 20231129 0 0.0181 0.019 0.0181 0.019 20119 0.019 up up correct
RUN.US Sunrun Inc 20231129 0 12.37 13.175 12.32 12.76 20432881 12.76 up up correct
RUSHA.US Rush Enterprises Inc 20231129 0 38.78 39.6 38.78 39.47 320700 39.47 up up correct
RUSHB.US Rush Enterprises Inc 20231129 0 43.29 43.6 43.23 43.37 13000 43.37 up up correct
RVMD.US Revolution Medicines Inc 20231129 0 22.39 23.22 22.34 22.46 1052700 22.46 up up correct
RVNC.US Revance Therapeutics Inc 20231129 0 7.12 7.525 6.92 6.94 1662600 6.94 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231129 0 4.04 4.09 3.9 3.96 275100 3.96 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231129 0 0.86 1.07 0.73 0.75 16443 0.75 down down correct
RVSB.US Riverview Bancorp Inc 20231129 0 5.9 6.19 5.87 6.02 72361 6.02 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20231129 0 12.87 12.905 12.61 12.63 367500 12.63 down up incorrect
RWLK.US ReWalk Robotics Ltd 20231129 0 0.72 0.75 0.66 0.703 987900 0.703 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20231129 0 7.39 7.8 7.03 7.05 6670900 7.05 down up incorrect
RXST.US RxSight Inc. Common Stock 20231129 0 29.97 30.41 29.395 29.78 1118800 29.78 down up incorrect
RXT.US Rackspace Technology Inc 20231129 0 1.3 1.4 1.28 1.36 1145717 1.36 up down incorrect
RYAAY.US Ryanair Holdings plc 20231129 0 118.29 119.42 117.78 118.3 442293 118.3 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20231129 0 32.45 33.61 31.86 32.42 651200 32.42 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20231129 0 26.15 26.47 25.85 25.85 31100 25.491 down up incorrect
RZLT.US Rezolute Inc 20231129 0 0.775 0.8 0.731 0.738 20600 0.738 down up incorrect
SABR.US Sabre Corporation 20231129 0 3.7 3.85 3.63 3.64 2860400 3.64 down up incorrect
SABS.US SAB Biotherapeutics Inc 20231129 0 0.9 0.92 0.855 0.87 71700 0.87 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20231129 0 0.047 0.047 0.047 0.047 607 0.047
SAFT.US Safety Insurance Group Inc 20231129 0 77.09 77.29 76.24 76.55 53500 75.65 down down correct
SAGE.US Sage Therapeutics Inc 20231129 0 19.33 19.94 19.28 19.48 673200 19.48 up up correct
SAIA.US Saia Inc 20231129 0 408.64 411.85 382.92 383.93 689200 383.93 down down correct
SALM.US Salem Media Group Inc 20231129 0 0.57 0.6 0.57 0.59 12700 0.59 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20231129 0 15.95 16.101 15.34 15.58 39970 15.3975 down down correct
SANA.US Sana Biotechnology Inc 20231129 0 4.26 4.4 4.1 4.19 1686379 4.19 down down correct
SANM.US Sanmina Corporation 20231129 0 49.89 50.61 49.4 49.87 553800 49.87 down up incorrect
SANW.US S&W Seed Company 20231129 0 0.65 0.67 0.65 0.66 77800 0.66 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20231129 0 21.78 22.44 21.78 22.16 230700 22.16 up down incorrect
SATS.US EchoStar Corporation 20231129 0 10.4 10.8 10.38 10.63 1721500 10.63 up down incorrect
SAVA.US Cassava Sciences Inc 20231129 0 20.66 21.18 20.5 20.54 440800 20.54 down up incorrect
SBAC.US SBA Communications Corporation 20231129 0 243.72 247.24 243.72 245.2 931200 245.2 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20231129 0 23.23 23.8 23.17 23.3 452906 23.1495 up down incorrect
SBET.US Sharplink Gaming Ltd 20231129 0 1.42 1.42 1.27 1.36 4800 1.36 down up incorrect
SBFG.US SB Financial Group Inc 20231129 0 13.6 13.76 13.59 13.76 900 13.76 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20231129 0 13.45 13.62 12.92 13.24 293400 12.99 down down correct
SBLK.US Star Bulk Carriers Corp 20231129 0 20.17 20.51 20.085 20.3 1410561 20.0961 up up correct
SBNY.US Signature Bank 20231129 0 0.015 0.02 0.01 0.02 124543 0.02 up up correct
SBRA.US Sabra Health Care REIT Inc 20231129 0 14.59 14.63 14.35 14.38 2134800 14.38 down down correct
SBSI.US Southside Bancshares Inc 20231129 0 27.53 28 27.53 27.63 88000 27.63 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231129 0 5.8 5.9 5.76 5.8 30100 5.8
SBUX.US Starbucks Corporation 20231129 0 101.51 101.69 99.53 99.85 8420000 99.85 down down correct
SCHL.US Scholastic Corporation 20231129 0 38.8 39.44 37.72 37.97 150300 37.97 down down correct
SCKT.US Socket Mobile Inc 20231129 0 1.46 1.46 1.35 1.44 42300 1.44 down down correct
SCOR.US comScore Inc 20231129 0 0.65 0.6893 0.635 0.642 12521 12.84 down down correct
SCPH.US scPharmaceuticals Inc 20231129 0 5.6 5.71 5.45 5.49 216700 5.49 down down correct
SCPS.US Scopus BioPharma Inc 20231129 0 0.051 0.051 0.051 0.051 1200 0.051
SCSC.US ScanSource Inc 20231129 0 32.75 32.93 32.4 32.88 145900 32.88 up up correct
SCVL.US Shoe Carnival Inc 20231129 0 23.92 24.58 23.7 24.38 260437 24.38 up up correct
SCWX.US SecureWorks Corp 20231129 0 5.92 6.01 5.82 5.85 15600 5.85 down down correct
SCYX.US SCYNEXIS Inc 20231129 0 1.57 1.63 1.55 1.56 260500 1.56 down down correct
SDC.US SmileDirectClub Inc 20231129 0 0.026 0.032 0.021 0.026 1047006 0.026
SDGR.US Schrödinger Inc 20231129 0 31.79 32.87 30.95 31.46 626100 31.46 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231129 0 4.67 4.7 4.38 4.54 390500 4.54 down down correct
SEAC.US SeaChange International Inc 20231129 0 2.25 2.25 2.25 2.25 200 2.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20231129 0 8.18 8.803 8.18 8.52 2861200 8.52 up up correct
SEATW.US Vivid Seats Inc. Warrant 20231129 0 1.78 1.88 1.78 1.795 600 1.795 up up correct
SECO.US Secoo Holding Limited 20231129 0 0.5 0.58 0.5 0.55 207400 0.55 up up correct
SEDG.US SolarEdge Technologies Inc 20231129 0 78.95 81.9 77.961 78.55 2190900 78.55 down down correct
SEED.US Origin Agritech Limited 20231129 0 2.32 2.55 2.13 2.4 49400 2.4 up up correct
SEEL.US Seelos Therapeutics Inc 20231129 0 1.42 1.57 1.24 1.25 4746400 1.25 down down correct
SEER.US Seer Inc 20231129 0 1.67 1.745 1.65 1.66 329213 1.66 down down correct
SEIC.US SEI Investments Company 20231129 0 58.18 58.38 57.715 57.88 562859 57.4677 down down correct
SELF.US Global Self Storage Inc 20231129 0 4.61 4.6678 4.585 4.66 27063 4.5899 up up correct
SENEA.US Seneca Foods Corporation 20231129 0 46.5 47.42 46.1 47.4 26300 47.4 up up correct
SENEB.US Seneca Foods Corporation 20231129 0 45.68 45.68 45.68 45.68 0 45.68
SERA.US Sera Prognostics Inc. Class A Common Stock 20231129 0 2 2.035 1.851 1.89 9800 1.89 down down correct
SFBC.US Sound Financial Bancorp Inc 20231129 0 36 36.7 36 36.5 4200 36.5 up up correct
SFBS.US ServisFirst Bancshares Inc 20231129 0 51.05 52.53 51.05 51.43 149178 51.208 up up correct
SFIX.US Stitch Fix Inc 20231129 0 3.67 3.94 3.66 3.78 1580500 3.78 up down incorrect
SFM.US Sprouts Farmers Market Inc 20231129 0 41.62 42.15 41.53 41.62 920063 41.62
SFNC.US Simmons First National Corporation 20231129 0 16.06 16.535 16.06 16.18 470802 16.0084 up down incorrect
SFST.US Southern First Bancshares Inc 20231129 0 29.2 30.32 29.2 29.7 14000 29.7 up down incorrect
SGA.US Saga Communications Inc 20231129 0 20.87 20.87 19.93 20 21277 18.5047 down up incorrect
SGBX.US SG Blocks Inc 20231129 0 0.63 0.65 0.605 0.642 516000 0.642 up down incorrect
SGC.US Superior Group of Companies Inc 20231129 0 11.3 11.71 11.3 11.63 30800 11.63 up down incorrect
SGEN.US Seagen Inc 20231129 0 214.33 214.65 213.5 213.52 742950 213.52 down up incorrect
SGH.US SMART Global Holdings Inc 20231129 0 16.83 17.19 16.69 16.8 370300 16.8 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20231129 0 3.7 3.79 3.5 3.69 465500 3.69 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231129 0 10.82 10.82 10.82 10.82 50 10.82
SGMA.US SigmaTron International Inc 20231129 0 3.49 3.58 3.4 3.48 19500 3.48 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20231129 0 29.74 30.48 28.82 29.32 646900 29.32 down down correct
SGMO.US Sangamo Therapeutics Inc 20231129 0 0.4 0.43 0.39 0.41 1007800 0.41 up up correct
SGRP.US SPAR Group Inc 20231129 0 0.96 0.96 0.92 0.92 3400 0.92 down down correct
SGRY.US Surgery Partners Inc 20231129 0 32.39 33.21 32.14 32.31 560400 32.31 down down correct
SHBI.US Shore Bancshares Inc 20231129 0 11.94 12.24 11.94 12.04 57100 12.04 up up correct
SHC.US Sotera Health Company 20231129 0 13.74 13.87 13.44 13.59 622400 13.59 down down correct
SHCR.US Sharecare Inc 20231129 0 0.938 0.96 0.924 0.94 567000 0.94 up up correct
SHCRW.US Sharecare Inc 20231129 0 0.021 0.021 0.021 0.021 300 0.021
SHEN.US Shenandoah Telecommunications Company 20231129 0 22.83 23.13 22.3 22.35 118800 22.35 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20231129 0 6.69 7.05 6.64 7 232479 6.9752 up up correct
SHLS.US Shoals Technologies Group Inc 20231129 0 14.1 14.36 13.738 13.74 3624500 13.74 down down correct
SHO.US PI 20231129 0 19.64 19.7694 19.64 19.6749 6569 19.3557 up up correct
SHOO.US Steven Madden Ltd 20231129 0 38.13 38.65 37.81 37.88 682411 37.6856 down down correct
SHYF.US The Shyft Group Inc 20231129 0 11.3 11.61 11.02 11.06 676700 11.06 down down correct
SIBN.US SI 20231129 0 18.1 19 17.88 18.4 396100 18.4 up up correct
SIEB.US Siebert Financial Corp 20231129 0 1.91 1.91 1.89 1.89 4300 1.89 down down correct
SIEN.US Sientra Inc 20231129 0 0.87 0.931 0.839 0.839 98500 0.839 down down correct
SIFY.US Sify Technologies Limited 20231129 0 1.6 1.6 1.5 1.5 42000 1.5 down down correct
SIGA.US SIGA Technologies Inc 20231129 0 5.26 5.49 5.26 5.34 172400 5.34 up up correct
SIGI.US Selective Insurance Group Inc 20231129 0 100.92 101.27 98.32 99.03 338400 99.03 down down correct
SIGIP.US Selective Insurance Group Inc 20231129 0 16.61 16.742 16.39 16.5 6300 16.5 down down correct
SILC.US Silicom Ltd 20231129 0 15.71 16.25 15.71 16.24 30000 16.24 up up correct
SILK.US Silk Road Medical Inc 20231129 0 8.16 8.845 8.155 8.63 864000 8.63 up up correct
SIMO.US Silicon Motion Technology Corporation 20231129 0 59.86 60.73 58.92 59.07 230900 59.07 down down correct
SINT.US Sintx Technologies Inc 20231129 0 0.37 0.375 0.36 0.36 241400 0.36 down down correct
SIOX.US Sio Gene Therapies Inc 20231129 0 0.3874 0.3875 0.376 0.38 14302 0.38 down down correct
SIRI.US Sirius XM Holdings Inc 20231129 0 4.86 4.86 4.6 4.7 12010000 4.7 down down correct
SISI.US Shineco Inc 20231129 0 0.12 0.12 0.105 0.115 204000 0.115 down down correct
SITM.US SiTime Corporation 20231129 0 114.54 117.24 112.57 112.92 176200 112.92 down down correct
SJ.US Scienjoy Holding Corporation 20231129 0 2.69 2.75 2.62 2.745 5747 2.745 up up correct
SKIN.US The Beauty Health Company 20231129 0 2.53 2.79 2.485 2.52 9982900 2.52 down down correct
SKYT.US SkyWater Technology Inc 20231129 0 6.98 7.39 6.9 7.23 334168 7.23 up up correct
SKYW.US SkyWest Inc 20231129 0 46.16 47.62 45.97 46.05 268600 46.05 down down correct
SLAB.US Silicon Laboratories Inc 20231129 0 102.5 105.29 102.03 102.28 267000 102.28 down down correct
SLAMU.US Slam Corp 20231129 0 10.88 10.88 10.88 10.88 0 10.88
SLDB.US Solid Biosciences Inc 20231129 0 2.81 2.815 2.71 2.71 29700 2.71 down down correct
SLGC.US Somalogic Inc 20231129 0 2.73 2.86 2.72 2.75 968400 2.75 up up correct
SLGL.US Sol 20231129 0 1.39 1.39 1.25 1.25 11500 1.25 down down correct
SLGN.US Silgan Holdings Inc 20231129 0 41.32 41.67 41.21 41.51 383400 41.33 up up correct
SLM.US SLM Corporation 20231129 0 14.56 14.75 14.41 14.43 1329100 14.3244 down down correct
SLMBP.US SLM Corporation 20231129 0 67.3 67.45 67.3 67.45 2100 65.6002 up up correct
SLN.US Silence Therapeutics plc 20231129 0 12.72 12.98 12.48 12.86 32600 12.86 up up correct
SLNG.US Stabilis Solutions Inc 20231129 0 4.62 4.64 4.54 4.54 1900 4.54 down down correct
SLNH.US Soluna Holdings Inc 20231129 0 3.53 3.57 2.95 3.19 172300 3.19 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231129 0 3.23 3.408 3.15 3.28 13200 3.28 up up correct
SLNO.US Soleno Therapeutics Inc 20231129 0 27.35 28.615 26.84 28.43 191500 28.43 up up correct
SLP.US Simulations Plus Inc 20231129 0 39.29 40.08 39.16 39.22 65700 39.22 down down correct
SLRC.US SLR Investment Corp 20231129 0 15.14 15.14 14.99 15 196075 14.5983 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231129 0 0.671 0.7 0.67 0.693 6000 0.693 up up correct
SLS.US SELLAS Life Sciences Group Inc 20231129 0 1.05 1.31 1.03 1.05 1864100 1.05
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231129 0 10.85 10.85 10.75 10.75 5800 10.75 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231129 0 10.85 10.85 10.85 10.85 0 10.85
SMBC.US Southern Missouri Bancorp Inc 20231129 0 43.96 44.76 43.95 44.3 18500 44.3 up up correct
SMBK.US SmartFinancial Inc 20231129 0 21.2 21.91 21.2 21.75 52500 21.75 up up correct
SMCI.US Super Micro Computer Inc 20231129 0 291.28 306.52 286.75 287.63 3663400 287.63 down down correct
SMID.US Smith 20231129 0 30.98 31.93 29.02 30.52 40300 30.52 down down correct
SMIT.US Schmitt Industries Inc 20231129 0 0.0261 0.0261 0.0261 0.0261 1 0.0261
SMLR.US Semler Scientific Inc. Common Stock 20231129 0 39.5 40.387 38.94 39.1 75600 39.1 down down correct
SMMF.US Summit Financial Group Inc 20231129 0 23.45 23.82 23.45 23.66 17009 23.4702 up up correct
SMMT.US Summit Therapeutics Inc 20231129 0 1.99 2.075 1.94 1.95 814400 1.95 down down correct
SMPL.US The Simply Good Foods Company 20231129 0 39.06 39.27 38.77 38.96 373200 38.96 down down correct
SMSI.US Smith Micro Software Inc 20231129 0 0.68 0.69 0.65 0.68 237400 0.68
SMTC.US Semtech Corporation 20231129 0 16.55 17 16.15 16.34 1184800 16.34 down down correct
SMTI.US Sanara MedTech Inc 20231129 0 33.31 33.31 31.9 32.31 3800 32.31 down down correct
SNAX.US Stryve Foods Inc 20231129 0 3.2 3.2 2.85 2.99 43000 2.99 down down correct
SNBR.US Sleep Number Corporation 20231129 0 9 9.95 9 9.85 2459000 9.85 up up correct
SNCE.US Science 37 Holdings Inc 20231129 0 0.2395 0.2449 0.2377 0.2377 10236 4.754 down down correct
SNCR.US Synchronoss Technologies Inc 20231129 0 0.57 0.614 0.549 0.555 18712 4.995 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231129 0 18.69 18.948 18.69 18.84 4800 18.84 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20231129 0 15.24 15.48 14.955 15.03 389000 15.03 down down correct
SND.US Smart Sand Inc 20231129 0 2.04 2.04 1.96 1.98 100600 1.98 down down correct
SNDL.US Sundial Growers Inc 20231129 0 1.44 1.48 1.42 1.42 3093600 1.42 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20231129 0 15.73 16.42 15.61 16.3 1327400 16.3 up up correct
SNES.US SenesTech Inc 20231129 0 0.873 1 0.873 0.93 809000 0.93 up up correct
SNEX.US StoneX Group Inc 20231129 0 60.61 61.89 59.29 60.76 170600 60.76 up up correct
SNFCA.US Security National Financial Corporation 20231129 0 7.92 8 7.92 7.96 17300 7.96 up up correct
SNGX.US Soligenix Inc 20231129 0 0.43 0.43 0.4 0.42 43900 0.42 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20231129 0 0.17 0.18 0.16 0.16 113200 0.16 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231129 0 7.11 7.45 7.11 7.31 66900 7.31 up up correct
SNPS.US Synopsys Inc 20231129 0 550.59 557 549.38 552.46 1110000 552.46 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20231129 0 0.25 0.282 0.233 0.259 755500 0.259 up up correct
SNSE.US Sensei Biotherapeutics Inc 20231129 0 0.65 0.73 0.65 0.711 66900 0.711 up down incorrect
SNT.US Senstar Technologies Ltd. 20231129 0 1.15 1.17 1.13 1.15 3800 1.15
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231129 0 1.53 1.6 1.53 1.6 5500 1.6 up down incorrect
SNY.US Sanofi 20231129 0 46.91 46.95 46.4 46.6 1087100 46.6 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20231129 0 7.44 7.73 7.31 7.35 45648300 7.35 down up incorrect
SOHO.US Sotherly Hotels Inc 20231129 0 1.44 1.52 1.38 1.42 96000 1.42 down up incorrect
SOHOB.US Sotherly Hotels Inc 20231129 0 22.02 22.15 22 22 1000 22 down up incorrect
SOHON.US Sotherly Hotels Inc 20231129 0 20.93 22 20.92 21.127 2900 21.127 up down incorrect
SOHOO.US Sotherly Hotels Inc 20231129 0 20.61 21.25 20.61 21.25 200 21.25 up down incorrect
SOHU.US Sohu.com Limited 20231129 0 8.42 8.7 8.41 8.52 48300 8.52 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20231129 0 0.41 0.43 0.4 0.41 396000 0.41
SONM.US Sonim Technologies Inc 20231129 0 0.714 0.731 0.71 0.71 82200 0.71 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20231129 0 1.5 1.51 1.46 1.48 33400 1.48 down up incorrect
SONO.US Sonos Inc 20231129 0 15 15.34 14.98 15.14 2854400 15.14 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20231129 0 0.271 0.292 0.271 0.277 191300 0.277 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231129 0 4.12 4.2 3.9 4.11 41800 4.11 down up incorrect
SOTK.US Sono 20231129 0 5.02 5.04 4.9 4.9 6800 4.9 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20231129 0 21.83 21.945 21.81 21.9 1567200 21.9 up up correct
SP.US SP Plus Corporation 20231129 0 50.95 51.27 50.95 51 301900 51 up up correct
SPCB.US SuperCom Ltd 20231129 0 0.37 0.4 0.36 0.36 242200 0.36 down down correct
SPFI.US South Plains Financial Inc 20231129 0 26.15 26.4 26.08 26.25 13700 26.25 up up correct
SPI.US SPI Energy Co. Ltd 20231129 0 0.6 0.65 0.6 0.631 112800 0.631 up up correct
SPLK.US Splunk Inc 20231129 0 151.89 151.89 149.61 150.6 6533900 150.6 down down correct
SPNS.US Sapiens International Corporation N.V 20231129 0 26.32 26.59 25.88 25.9 70800 25.9 down down correct
SPOK.US Spok Holdings Inc 20231129 0 17.17 17.36 16.8 17.19 172000 17.19 up up correct
SPRB.US Spruce Biosciences Inc 20231129 0 1.35 1.45 1.35 1.37 66500 1.37 up up correct
SPRO.US Spero Therapeutics Inc 20231129 0 1.16 1.21 1.16 1.17 88400 1.17 up up correct
SPSC.US SPS Commerce Inc 20231129 0 177.06 178.59 171.34 171.49 143700 171.49 down down correct
SPT.US Sprout Social Inc 20231129 0 56.36 58.91 56.36 57.77 734500 57.77 up up correct
SPTN.US SpartanNash Company 20231129 0 22.03 22.225 21.89 22.07 187751 21.864 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231129 0 5.13 5.205 4.95 4.97 341100 4.97 down down correct
SPWR.US SunPower Corporation 20231129 0 4.16 4.395 4.16 4.28 3909931 4.28 up up correct
SQFT.US Presidio Property Trust Inc 20231129 0 0.855 0.94 0.85 0.911 42900 0.8952 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231129 0 13.5 13.5 13.5 13.5 900 13.3437
SQL.US SeqLL Inc. Common stock 20231129 0 4 4 4 4 527 4
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231129 0 10.02 10.21 10 10.02 156500 10.02
SRAX.US SRAX Inc 20231129 0 0.15 0.15 0.0025 0.13 12327 0.13 down down correct
SRCE.US 1st Source Corporation 20231129 0 48.18 48.78 47.97 48.61 44700 48.61 up up correct
SRCL.US Stericycle Inc 20231129 0 46.04 46.1 45.45 45.61 589000 45.61 down down correct
SRDX.US Surmodics Inc 20231129 0 33.38 34.42 32.65 32.92 50500 32.92 down down correct
SRPT.US Sarepta Therapeutics Inc 20231129 0 82.72 83.5 80.14 80.4 1135200 80.4 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231129 0 56.75 56.75 56.75 56.75 0 47.4103
SRRK.US Scholar Rock Holding Corporation 20231129 0 11.7 12.139 11.49 12.09 690900 12.09 up up correct
SRTS.US Sensus Healthcare Inc 20231129 0 2.52 2.554 2.44 2.44 53100 2.44 down down correct
SRZN.US Surrozen Inc. Common Stock 20231129 0 0.4586 0.4821 0.452 0.4689 2968 7.0335 up up correct
SRZNW.US Surrozen Inc. Warrant 20231129 0 0.0161 0.035 0.011 0.0349 4700 0.0349 up up correct
SSB.US South State Corporation 20231129 0 73.55 75.25 73.55 73.99 565200 73.99 up up correct
SSBI.US Summit State Bank 20231129 0 13.1 13.29 12.75 13.16 2700 13.16 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20231129 0 25.13 25.3 24.95 25.1 19000 25.1 down down correct
SSKN.US STRATA Skin Sciences Inc 20231129 0 0.51 0.51 0.4 0.47 51500 0.47 down down correct
SSNC.US SS&C Technologies Holdings Inc 20231129 0 56.5 56.92 55.92 56 1097900 55.76 down down correct
SSNT.US SilverSun Technologies Inc 20231129 0 3.75 3.78 3.69 3.69 4600 3.69 down down correct
SSP.US The E.W. Scripps Company 20231129 0 7.42 7.69 7.34 7.55 358900 7.55 up up correct
SSRM.US SSR Mining Inc 20231129 0 11.72 11.86 11.66 11.83 1782600 11.83 up up correct
SSSS.US SuRo Capital Corp 20231129 0 3.94 4.04 3.94 3.95 144700 3.95 up up correct
SSTI.US ShotSpotter Inc 20231129 0 22.8 22.94 22.41 22.73 15600 22.73 down down correct
SSYS.US Stratasys Ltd 20231129 0 11.25 11.5 11.01 11.04 377300 11.04 down down correct
STAA.US STAAR Surgical Company 20231129 0 32.05 33.05 30.91 31.61 1130500 31.61 down down correct
STAB.US Statera Biopharma Inc 20231129 0 0.0002 0.0003 0.0002 0.0003 17456 0.0003 up up correct
STAF.US Staffing 360 Solutions Inc 20231129 0 0.5 0.52 0.46 0.51 11400 0.51 up up correct
STBA.US S&T Bancorp Inc 20231129 0 28.1 28.76 28.05 28.28 132000 28.28 up up correct
STCN.US Steel Connect Inc 20231129 0 9.75 9.75 9.75 9.75 6000 9.75
STEP.US StepStone Group Inc 20231129 0 25.22 25.77 25.205 25.6 189800 25.6 up up correct
STER.US Sterling Check Corp. Common Stock 20231129 0 12.62 12.97 12.62 12.79 166500 12.79 up up correct
STGW.US MDC Partners Inc 20231129 0 5.16 5.28 5.08 5.11 696700 5.11 down up incorrect
STIM.US Neuronetics Inc 20231129 0 1.37 1.6 1.36 1.5 119500 1.5 up down incorrect
STKL.US SunOpta Inc 20231129 0 4.86 4.93 4.83 4.85 712300 4.85 down up incorrect
STKS.US The ONE Group Hospitality Inc 20231129 0 4.73 4.77 4.61 4.74 30400 4.74 up down incorrect
STLD.US Steel Dynamics Inc 20231129 0 114.31 115.56 113.4916 115.49 936502 115.084 up down incorrect
STNE.US StoneCo Ltd 20231129 0 15 15.44 14.95 15.31 6344100 15.31 up down incorrect
STOK.US Stoke Therapeutics Inc 20231129 0 4.06 4.31 3.82 3.85 204500 3.85 down up incorrect
STRA.US Strategic Education Inc 20231129 0 90.76 91.68 88.52 88.62 72600 88.62 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231129 0 0.655 0.66 0.637 0.646 18700 0.646 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231129 0 0.0101 0.0101 0.0101 0.0101 29 0.0101
STRL.US Sterling Construction Company Inc 20231129 0 63.45 63.67 62.2 62.55 255900 62.55 down up incorrect
STRM.US Streamline Health Solutions Inc 20231129 0 0.29 0.29 0.26 0.28 94400 0.28 down up incorrect
STRO.US Sutro Biopharma Inc 20231129 0 2.3 2.42 2.27 2.31 587800 2.31 up up correct
STRR.US Star Equity Holdings Inc 20231129 0 1.07 1.1 1.04 1.05 40600 1.05 down down correct
STRRP.US Star Equity Holdings Inc 20231129 0 9.49 9.49 9.49 9.49 200 9.24
STRS.US Stratus Properties Inc 20231129 0 28.2 28.71 28.05 28.3 13300 28.3 up up correct
STRT.US Strattec Security Corporation 20231129 0 22.7 22.94 22.09 22.27 12300 22.27 down down correct
STTK.US Shattuck Labs Inc 20231129 0 2.17 2.19 2 2 40100 2 down down correct
STX.US Seagate Technology Holdings plc 20231129 0 78.35 79.04 77.92 78.48 2052757 77.8252 up up correct
SUNW.US Sunworks Inc 20231129 0 0.28 0.304 0.28 0.295 2834800 0.295 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20231129 0 27.1 27.57 26.91 26.94 262200 26.94 down down correct
SURG.US SurgePays Inc. Common Stock 20231129 0 6.6 6.83 6.6 6.64 175200 6.64 up up correct
SURGW.US SurgePays Inc. Warrant 20231129 0 2.16 2.25 2.12 2.24 13034 2.24 up up correct
SVA.US Sinovac Biotech Ltd 20231129 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20231129 0 7.24 7.45 7.11 7.12 779700 7.12 down down correct
SVFD.US Save Foods Inc 20231129 0 1.83 1.95 1.73 1.81 11800 1.81 down down correct
SVRA.US Savara Inc 20231129 0 3.62 3.805 3.62 3.79 2170000 3.79 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20231129 0 0.26 0.28 0.26 0.28 55600 0.28 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231129 0 1.304 1.35 1.304 1.34 17200 1.34 up up correct
SWAV.US ShockWave Medical Inc 20231129 0 166.74 170.655 166.74 170.47 395000 170.47 up up correct
SWBI.US Smith & Wesson Brands Inc 20231129 0 13.86 13.98 13.66 13.77 323100 13.6478 down down correct
SWIM.US Latham Group Inc 20231129 0 2.44 2.55 2.325 2.34 236900 2.34 down down correct
SWKH.US SWK Holdings Corporation 20231129 0 16.33 16.63 16.33 16.63 2100 16.63 up up correct
SWKS.US Skyworks Solutions Inc 20231129 0 96.18 98.09 95.73 96 2219000 96 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20231129 0 10.5 10.5 10.5 10.5 100 10.5
SWSSU.US Springwater Special Situations Corp Unit 20231129 0 10.5 10.5 10.5 10.5 0 10.5
SWSSW.US Springwater Special Situations Corp. Warrant 20231129 0 0.1016 0.1016 0.0999 0.1 0 0.1 down down correct
SWTX.US SpringWorks Therapeutics Inc 20231129 0 25.3 28.32 25.23 26.83 2773300 26.83 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20231129 0 1.93 1.93 1.73 1.8 83500 1.8 down down correct
SY.US So 20231129 0 1.15 1.2 1.15 1.165 43200 1.165 up up correct
SYBT.US Stock Yards Bancorp Inc 20231129 0 44.77 45.7 44.72 44.89 56213 44.6301 up up correct
SYBX.US Synlogic Inc 20231129 0 2.05 2.4 2 2.39 68500 2.39 up up correct
SYNA.US Synaptics Incorporated 20231129 0 104.27 105.56 101.91 102.29 272200 102.29 down down correct
SYPR.US Sypris Solutions Inc 20231129 0 1.88 1.91 1.88 1.89 2200 1.89 up up correct
SYRS.US Syros Pharmaceuticals Inc 20231129 0 2.59 2.77 2.58 2.75 115500 2.75 up up correct
SYTA.US Siyata Mobile Inc 20231129 0 0.4208 0.43 0.41 0.4137 92567 2.8959 down down correct
SYTAW.US Siyata Mobile Inc 20231129 0 0.062 0.062 0.062 0.062 6507 0.062
SZZLU.US Sizzle Acquisition Corp. Unit 20231129 0 10.98 10.98 10.98 10.98 0 10.98
TACT.US TransAct Technologies Incorporated 20231129 0 7.07 7.07 6.95 6.95 17500 6.95 down down correct
TAIT.US Taitron Components Incorporated 20231129 0 3.34 3.4 3.34 3.38 5100 3.38 up up correct
TAKMX.US TAKMX 20231129 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20231129 0 1.95 2.02 1.915 2.02 1346500 2.02 up up correct
TALKW.US Talkspace Inc 20231129 0 0.13 0.13 0.13 0.13 500 0.13
TANH.US Tantech Holdings Ltd 20231129 0 2.15 2.29 2.1 2.17 16000 2.17 up up correct
TAOP.US Taoping Inc 20231129 0 1.5 1.5 1.44 1.44 88700 1.44 down down correct
TARA.US Protara Therapeutics Inc 20231129 0 1.42 1.62 1.42 1.49 70000 1.49 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20231129 0 16.56 17.045 16.43 16.47 559600 16.47 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20231129 0 12.07 12.3 11.88 11.95 280200 11.95 down up incorrect
TAST.US Carrols Restaurant Group Inc 20231129 0 7.48 7.67 7.37 7.48 509200 7.48
TATT.US TAT Technologies Ltd 20231129 0 9.48 9.68 9.47 9.65 12700 9.65 up down incorrect
TAYD.US Taylor Devices Inc 20231129 0 22.8 23.5 22.8 23.15 7800 23.15 up down incorrect
TBBK.US The Bancorp Inc 20231129 0 39.05 39.95 38.99 39.1 449800 39.1 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20231129 0 10.25 10.25 10.25 10.25 200 10.25
TBCPU.US Thunder Bridge Capital Partners III Inc 20231129 0 10.322 10.322 10.322 10.322 0 10.322
TBCPW.US Thunder Bridge Capital Partners III Inc 20231129 0 0.0651 0.0651 0.0651 0.0651 202 0.0651
TBLA.US Taboola.com Ltd. Ordinary Shares 20231129 0 3.97 3.97 3.64 3.67 1846700 3.67 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20231129 0 0.41 0.445 0.3051 0.325 3125 0.325 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231129 0 15.19 15.2 14.926 15.18 39200 15.18 down up incorrect
TBLT.US ToughBuilt Industries Inc 20231129 0 0.173 0.179 0.17 0.173 169300 0.173
TBNK.US Territorial Bancorp Inc 20231129 0 7.4 8.13 7.4 8.06 33500 8.06 up down incorrect
TBPH.US Theravance Biopharma Inc 20231129 0 10.39 10.6 10.39 10.47 316900 10.47 up down incorrect
TC.US TuanChe ADR 20231129 0 0.312 0.33 0.307 0.3223 12823 0.3223 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20231129 0 12.804 13.12 12.804 12.9 3500 12.9 up up correct
TCBI.US Texas Capital Bancshares Inc 20231129 0 55.2 55.99 54.98 55.26 719900 55.26 up up correct
TCBIO.US Texas Capital Bancshares Inc 20231129 0 18.24 18.77 18.24 18.68 35900 18.321 up up correct
TCBK.US TriCo Bancshares 20231129 0 35.22 35.7 34.91 35.25 57549 34.9732 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231129 0 12.12 12.12 11.78 11.78 600 11.7507 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231129 0 17.17 17.17 16.52 16.98 12200 16.98 down down correct
TCCO.US Technical Communications Corporation 20231129 0 0.64 0.64 0.64 0.64 12 0.64
TCMD.US Tactile Systems Technology Inc 20231129 0 14.19 14.55 13.94 14.025 481400 14.025 down down correct
TCOM.US Trip.com Group Limited 20231129 0 34.82 35.165 34.25 34.47 6468810 34.47 down down correct
TCON.US TRACON Pharmaceuticals Inc 20231129 0 0.177 0.205 0.17 0.202 4483100 0.202 up up correct
TCPC.US BlackRock TCP Capital Corp 20231129 0 11.95 11.96 11.84 11.86 251689 11.2961 down down correct
TCRX.US Tscan Therapeutics Inc 20231129 0 5.25 6.13 5.06 5.78 190700 5.78 up up correct
TCX.US Tucows Inc 20231129 0 22.2 22.68 21.17 21.54 40286 21.54 down down correct
TDS.US PV 20231129 0 13.44 13.6 13.39 13.48 68865 13.1378 up up correct
TDUP.US ThredUp Inc 20231129 0 2.06 2.13 1.94 1.98 902400 1.98 down down correct
TDW.US WT 20231129 0 3.11 3.17 3.11 3.17 871 3.17 up up correct
TEAM.US Atlassian Corporation Plc 20231129 0 190.29 199.36 189.49 195.55 2300000 195.55 up up correct
TECH.US Bio 20231129 0 62.1 63.42 62.1 63.12 1192200 63.12 up up correct
TECTP.US Tectonic Financial Inc 20231129 0 10.05 10.05 10.05 10.05 500 10.05
TEDU.US Tarena International Inc 20231129 0 1.267 1.289 1.21 1.23 12500 1.23 down down correct
TELA.US TELA Bio Inc 20231129 0 4.87 5.025 4.87 4.96 162100 4.96 up up correct
TELL.US Tellurian Inc 20231129 0 0.52 0.58 0.51 0.57 32186400 0.57 up up correct
TENB.US Tenable Holdings Inc 20231129 0 41.45 42.2 41.26 41.68 1005000 41.68 up up correct
TENX.US Tenax Therapeutics Inc 20231129 0 0.369 0.378 0.354 0.365 1070700 0.365 down down correct
TER.US Teradyne Inc 20231129 0 92.6 94.17 92.47 92.76 1724600 92.76 up up correct
TERN.US Terns Pharmaceuticals Inc 20231129 0 4.08 4.35 3.9801 4.16 249380 4.16 up up correct
TFC.US PR 20231129 0 19.28 19.6 19.1094 19.36 168211 19.36 up up correct
TFFP.US TFF Pharmaceuticals Inc 20231129 0 0.3 0.324 0.3 0.311 4912 7.775 up up correct
TFSL.US TFS Financial Corporation 20231129 0 13.43 13.62 13.43 13.48 326300 13.48 up up correct
TGH.US PB 20231129 0 24.5 24.6 24.35 24.52 23609 24.52 up up correct
TGLS.US Tecnoglass Inc 20231129 0 34.49 34.82 34.06 34.43 162964 34.363 down down correct
TGTX.US TG Therapeutics Inc 20231129 0 12.75 13.2 12.47 12.49 3174600 12.49 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231129 0 10.85 10.85 10.85 10.85 0 10.85
TGVCU.US TG Venture Acquisition Corp. Units 20231129 0 10.7 10.7 10.7 10.7 0 10.7
TGVCW.US TG Venture Acquisition Corp. Warrants 20231129 0 0.021 0.021 0.021 0.021 77 0.021
TH.US Target Hospitality Corp 20231129 0 10.91 11.16 10.89 10.99 924600 10.99 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231129 0 10.24 10.24 10.24 10.24 0 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231129 0 10.29 10.29 10.25 10.29 900 10.29
THFF.US First Financial Corporation 20231129 0 37.72 38.45 37.72 38.36 49524 37.9707 up up correct
THMO.US ThermoGenesis Holdings Inc 20231129 0 0.83 0.85 0.8 0.85 7000 0.85 up up correct
THRM.US Gentherm Incorporated 20231129 0 46.81 47.5 46 46.13 147900 46.13 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231129 0 3.76 3.82 3.68 3.78 574600 3.78 up up correct
THRY.US Thryv Holdings Inc 20231129 0 17.95 18.26 17.81 17.89 91500 17.89 down down correct
THTX.US Theratechnologies Inc 20231129 0 1.65 1.85 1.62 1.64 58800 1.64 down down correct
THWWW.US Target Hospitality Corp 20231129 0 1.19 1.19 1.08 1.08 3041 1.08 down down correct
TIGO.US Millicom International Cellular S.A 20231129 0 17.18 17.21 17.11 17.12 92500 17.12 down down correct
TIGR.US UP Fintech Holding Limited 20231129 0 4.45 4.482 4.265 4.37 2099800 4.37 down down correct
TIL.US Instil Bio Inc 20231129 0 0.355 0.355 0.333 0.3445 14063 6.89 down down correct
TILE.US Interface Inc 20231129 0 10.05 10.1 9.91 10.07 190400 10.06 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20231129 0 30.07 30.07 30.07 30.07 0 29.6754
TIPPX.US Total Income + Real Estate Fund CL C 20231129 0 28.47 28.47 28.47 28.47 0 28.0963
TIPRX.US Totl In Rl Est A 20231129 0 30.56 30.56 30.56 30.56 0 30.1589
TIPT.US Tiptree Inc 20231129 0 18.68 18.85 18.57 18.66 54400 18.66 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20231129 0 31.38 31.38 31.38 31.38 0 30.9682
TIRX.US Tian Ruixiang Holdings Ltd 20231129 0 0.716 0.76 0.704 0.737 13500 0.737 up up correct
TITN.US Titan Machinery Inc 20231129 0 25.69 26.19 25.19 25.48 355300 25.48 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231129 0 2.18 2.4 2 2.32 485600 2.32 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20231129 0 2.11 2.12 2.02 2.02 12100 2.02 down down correct
TLF.US Tandy Leather Factory Inc 20231129 0 4.12 4.12 4.12 4.12 400 4.12
TLIS.US Talis Biomedical Corporation 20231129 0 7.54 7.54 7.32 7.425 7700 7.425 down down correct
TLRY.US Tilray Inc 20231129 0 1.79 1.88 1.79 1.81 12084400 1.81 up up correct
TLS.US Telos Corporation 20231129 0 3.97 4.13 3.95 4.03 289900 4.03 up up correct
TLSA.US Tiziana Life Sciences PLC 20231129 0 0.61 0.64 0.6 0.61 45500 0.61
TMC.US TMC the metals company Inc 20231129 0 1.26 1.28 1.18 1.22 1091900 1.22 down down correct
TMCI.US Treace Medical Concepts Inc 20231129 0 8.8 9.37 8.8 8.97 1149000 8.97 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20231129 0 0.18 0.188 0.161 0.163 54800 0.163 down down correct
TMDX.US TransMedics Group Inc 20231129 0 71.45 75.38 71.45 72.85 692200 72.85 up up correct
TMUS.US T 20231129 0 148.97 149.62 148.59 149.55 4326500 148.9 up up correct
TNDM.US Tandem Diabetes Care Inc 20231129 0 19.25 20.515 19.25 19.82 1608700 19.82 up up correct
TNGX.US Bctg Acquisition Corp 20231129 0 7.52 7.817 7.39 7.5 536100 7.5 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231129 0 0.5 0.54 0.5 0.52 366100 0.52 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231129 0 1.97 2.07 1.84 1.86 365800 1.86 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20231129 0 2.08 2.15 1.81 1.85 387100 1.85 down down correct
TOIIW.US The Oncology Institute Inc 20231129 0 0.25 0.25 0.175 0.175 4840 0.175 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20231129 0 1.03 1.05 1.03 1.04 6100 1.04 up up correct
TOPS.US Top Ships Inc 20231129 0 11.5 14.24 11.49 14.03 288600 14.03 up up correct
TOUR.US Tuniu Corporation 20231129 0 0.909 0.909 0.88 0.9 87600 0.9 down down correct
TOWN.US TowneBank 20231129 0 26.28 26.6227 26.15 26.3 266331 26.0869 up up correct
TPIC.US TPI Composites Inc 20231129 0 2.26 2.46 2.21 2.21 1371100 2.21 down down correct
TPST.US Tempest Therapeutics Inc 20231129 0 3.73 3.84 3.33 3.33 1849100 3.33 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231129 0 13.03 13.86 12.77 13.02 83400 13.02 down down correct
TREE.US LendingTree Inc 20231129 0 17.49 18.56 17.35 17.59 309700 17.59 up up correct
TRIB.US Trinity Biotech plc 20231129 0 0.43 0.48 0.42 0.46 127100 0.46 up up correct
TRIN.US Trinity Capital Inc 20231129 0 14.76 14.85 14.64 14.68 213275 14.1981 down down correct
TRIP.US TripAdvisor Inc 20231129 0 18.76 18.88 17.86 17.91 2748800 17.91 down down correct
TRIS.US UN 20231129 0 10.77 10.77 10.77 10.77 100 10.77
TRKAW.US Troika Media Group Inc 20231129 0 0.011 0.017 0.011 0.012 38239 0.012 up up correct
TRMB.US Trimble Inc 20231129 0 45.02 46.17 44.89 45.92 2983900 45.92 up up correct
TRMD.US TORM plc 20231129 0 29.38 29.38 28.33 28.38 1311300 28.38 down down correct
TRMK.US Trustmark Corporation 20231129 0 22.82 23.31 22.82 23.1 385600 22.87 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20231129 0 3.7 3.76 3.575 3.64 67900 3.64 down down correct
TRNS.US Transcat Inc 20231129 0 98.91 99.54 97.6 98.42 48700 98.42 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231129 0 11.2 11.2 11.2 11.2 2 11.2
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231129 0 12.15 12.15 12.15 12.15 0 12.15
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231129 0 0.022 0.0299 0.0149 0.0286 249156 0.0286 up up correct
TROO.US TROOPS Inc 20231129 0 2.89 3 2.8 3 88400 3 up down incorrect
TROW.US T. Rowe Price Group Inc 20231129 0 99.04 100.925 99 99.16 1404474 97.9879 up down incorrect
TRS.US TriMas Corporation 20231129 0 24.55 24.8 24.39 24.69 144100 24.69 up down incorrect
TRST.US TrustCo Bank Corp NY 20231129 0 27.32 27.78 27.3 27.41 72900 27.05 up down incorrect
TRTN.US PE 20231129 0 18.7 19.0703 18.7 19.0703 5946 18.7152 up down incorrect
TRUE.US TrueCar Inc 20231129 0 2.77 2.84 2.75 2.79 117600 2.79 up down incorrect
TRUP.US Trupanion Inc 20231129 0 27.39 28.678 27.26 27.54 665900 27.54 up down incorrect
TRVG.US trivago N.V 20231129 0 2.69 2.69 2.48 2.51 134200 2.51 down up incorrect
TRVI.US Trevi Therapeutics Inc 20231129 0 1.07 1.12 0.98 1.09 947100 1.09 up down incorrect
TRVN.US Trevena Inc 20231129 0 0.58 0.59 0.571 0.58 61300 0.58
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231129 0 10.68 11.3 10.68 11.05 42200 11.05 up down incorrect
TSBK.US Timberland Bancorp Inc 20231129 0 29.3 29.39 29.25 29.25 27600 29.25 down up incorrect
TSCO.US Tractor Supply Company 20231129 0 200.59 205.37 200.12 200.19 841200 200.19 down down correct
TSEM.US Tower Semiconductor Ltd 20231129 0 27.62 28.24 27.62 27.86 815300 27.86 up up correct
TSHA.US Taysha Gene Therapies Inc 20231129 0 1.81 1.88 1.775 1.82 2558100 1.82 up up correct
TSIFX.US TSIFX 20231129 0 8.3 8.3 8.3 8.3 0 8.3
TSLA.US Tesla Inc 20231129 0 249.21 252.75 242.76 244.14 135401297 244.14 down down correct
TSP.US TuSimple Holdings Inc 20231129 0 0.91 1.011 0.91 0.929 1040200 0.929 up up correct
TSRI.US TSR Inc 20231129 0 7.4 8.38 7.21 8.38 5500 8.38 up up correct
TSVT.US 2seventy bio Inc 20231129 0 1.95 2.085 1.89 1.92 826300 1.92 down down correct
TTD.US The Trade Desk Inc 20231129 0 70 72.34 69.92 70.37 4645800 70.37 up up correct
TTEC.US TTEC Holdings Inc 20231129 0 18.39 18.98 18.3 18.58 279600 18.58 up up correct
TTEK.US Tetra Tech Inc 20231129 0 161.47 162.33 157.59 158.29 397400 158.29 down down correct
TTGT.US TechTarget Inc 20231129 0 30.11 30.86 29.93 30 105700 30 down down correct
TTMI.US TTM Technologies Inc 20231129 0 14.61 14.84 14.56 14.68 565800 14.68 up up correct
TTNP.US Titan Pharmaceuticals Inc 20231129 0 0.34 0.36 0.33 0.33 34900 0.33 down down correct
TTOO.US T2 Biosystems Inc 20231129 0 3.63 3.807 3.36 3.64 302400 3.64 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231129 0 6.43 6.54 6.09 6.49 72200 6.49 up up correct
TTWO.US Take 20231129 0 157.59 158.84 155.74 157.01 1562500 157.01 down down correct
TUEM.US Tuesday Morning Corporation 20231129 0 0.0001 0.0001 0.0001 0.0001 7461 0.0001
TURN.US 180 Degree Capital Corp 20231129 0 3.85 3.86 3.81 3.82 8700 3.82 down down correct
TUSK.US Mammoth Energy Services Inc 20231129 0 4.21 4.43 4.15 4.39 76500 4.39 up up correct
TVTX.US Travere Therapeutics Inc 20231129 0 6.04 6.62 6 6.39 1129342 6.39 up up correct
TW.US Tradeweb Markets Inc 20231129 0 94.45 95.85 94 95.01 1045300 94.92 up up correct
TWIN.US Twin Disc Incorporated 20231129 0 14.52 14.84 14.08 14.24 14500 14.24 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231129 0 3.98 4.06 3.92 3.94 660300 3.94 down down correct
TWLVU.US Twelve Seas Investment Company II 20231129 0 10.22 10.22 10.22 10.22 0 10.22
TWLVW.US Twelve Seas Investment Company II 20231129 0 0.03 0.03 0.03 0.03 158350 0.03
TWOU.US 2U Inc 20231129 0 1.15 1.2 1.02 1.03 2450300 1.03 down down correct
TWST.US Twist Bioscience Corporation 20231129 0 24.29 25.61 24.01 24.51 1740800 24.51 up up correct
TXG.US 10x Genomics Inc 20231129 0 43.14 44.75 42.71 43.32 1001000 43.32 up up correct
TXMD.US TherapeuticsMD Inc 20231129 0 2.83 2.99 2.79 2.79 15900 2.79 down down correct
TXN.US Texas Instruments Incorporated 20231129 0 154.8 155.85 152.95 153.2 3647100 153.2 down down correct
TXRH.US Texas Roadhouse Inc 20231129 0 112.35 113.0632 110.8846 111.63 718950 111.0934 down down correct
TYRA.US Tyra Biosciences Inc 20231129 0 11.32 11.435 10.6 11.05 84500 11.05 down down correct
TZOO.US Travelzoo 20231129 0 9.04 9.44 9.04 9.35 265100 9.35 up up correct
UAL.US United Airlines Holdings Inc 20231129 0 39.28 40.22 39.19 39.25 5970600 39.25 down down correct
UBCP.US United Bancorp Inc 20231129 0 11.35 11.4485 11 11 9546 10.8327 down down correct
UBFO.US United Security Bancshares 20231129 0 8.05 8.17 7.985 8.01 14297 8.01 down down correct
UBOH.US United Bancshares Inc 20231129 0 17.06 17.1 17.06 17.1 748 17.1 up down incorrect
UBSI.US United Bankshares Inc 20231129 0 33.25 33.84 33.15 33.41 1104304 33.0541 up down incorrect
UBX.US Unity Biotechnology Inc 20231129 0 1.94 2.08 1.9 1.94 77300 1.94
UCBI.US United Community Banks Inc 20231129 0 24.57 24.95 24.2 24.69 516822 24.4963 up down incorrect
UCBIO.US United Community Banks Inc 20231129 0 22.08 23 21.65 22.16 6700 22.16 up down incorrect
UCL.US uCloudlink Group Inc 20231129 0 2.27 2.28 2.27 2.28 1108 2.28 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20231129 0 27.25 27.79 27.11 27.46 195600 27.46 up down incorrect
UDMY.US Udemy Inc. Common Stock 20231129 0 14.53 14.67 14.46 14.51 908700 14.51 down up incorrect
UEIC.US Universal Electronics Inc 20231129 0 7.93 8.13 7.78 7.89 68700 7.89 down up incorrect
UFCS.US United Fire Group Inc 20231129 0 21.04 21.09 20.6 20.74 63400 20.58 down up incorrect
UFPI.US UFP Industries Inc 20231129 0 110.79 111.69 110.22 110.93 267400 110.63 up up correct
UFPT.US UFP Technologies Inc 20231129 0 167.5 173.16 167.4 171.87 68600 171.87 up up correct
UG.US United 20231129 0 8.51 8.92 8.4 8.4 9700 8.4 down down correct
UGRO.US urban 20231129 0 1.18 1.2 1.145 1.16 24202 1.16 down down correct
UHAL.US AMERCO 20231129 0 56.1 56.53 55.86 55.87 94100 55.87 down down correct
UK.US Ucommune International Ltd 20231129 0 0.31 0.469 0.2758 0.45 104654 5.4 up up correct
UKOMW.US Ucommune International Ltd 20231129 0 0.0099 0.0099 0.0098 0.0098 14002 0.0098 down down correct
ULBI.US Ultralife Corporation 20231129 0 7.23 7.43 7.21 7.35 59800 7.35 up up correct
ULCC.US Frontier Group Holdings Inc 20231129 0 3.97 4.24 3.97 4.04 1617800 4.04 up up correct
ULH.US Universal Logistics Holdings Inc 20231129 0 24.99 25.42 24.71 24.87 42700 24.7644 down down correct
ULTA.US Ulta Beauty Inc 20231129 0 418.34 423.45 416.59 420.01 918400 420.01 up up correct
UMBF.US UMB Financial Corporation 20231129 0 71.51 73.25 71.11 71.99 322921 71.6218 up up correct
UNAM.US Unico American Corporation 20231129 0 0.0021 0.01 0.0021 0.01 2400 0.01 up down incorrect
UNB.US Union Bankshares Inc 20231129 0 28.4 29.16 27.83 28.55 8100 28.55 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20231129 0 0.556 0.567 0.5 0.511 163300 0.511 down up incorrect
UNIT.US Uniti Group Inc 20231129 0 5.54 5.62 5.48 5.56 1304005 5.415 up down incorrect
UNTY.US Unity Bancorp Inc 20231129 0 27.37 27.745 27.37 27.74 17917 27.6182 up down incorrect
UONE.US Urban One Inc 20231129 0 4.16 4.4 4.15 4.24 18800 4.24 up down incorrect
UONEK.US Urban One Inc 20231129 0 4.06 4.28 4.01 4.21 24300 4.21 up down incorrect
UPC.US Universe Pharmaceuticals INC 20231129 0 0.91 0.961 0.881 0.96 2500 0.96 up down incorrect
UPLD.US Upland Software Inc 20231129 0 5 5.2778 4.97 4.97 425117 4.97 down up incorrect
UPST.US Upstart Holdings Inc 20231129 0 26.7 27.965 26.39 26.54 8705700 26.54 down up incorrect
UPWK.US Upwork Inc 20231129 0 14.41 14.5 14.16 14.26 1570500 14.26 down down correct
URBN.US Urban Outfitters Inc 20231129 0 35.45 35.97 35.3 35.62 1645300 35.62 up up correct
URGN.US UroGen Pharma Ltd 20231129 0 13.13 13.46 12.8 12.84 148500 12.84 down down correct
UROY.US Uranium Royalty Corp 20231129 0 2.99 2.99 2.81 2.81 885900 2.81 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20231129 0 17.21 17.31 16.7 17.03 39700 17.03 down down correct
USAU.US U.S. Gold Corp 20231129 0 3.49 3.49 3.39 3.41 35700 3.41 down down correct
USCB.US US Century Bank 20231129 0 11.355 11.91 11.3 11.45 31200 11.45 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20231129 0 10.94 10.94 10.94 10.94 0 10.94
USEG.US U.S. Energy Corp 20231129 0 1.18 1.18 1.13 1.17 32800 1.17 down down correct
USIO.US Usio Inc 20231129 0 1.72 1.77 1.69 1.7 20600 1.7 down down correct
USLM.US United States Lime & Minerals Inc 20231129 0 215.4 217.98 212.01 217.98 13800 217.98 up up correct
USQIX.US USQ Core Real Estate Fund 20231129 0 25.32 25.32 25.32 25.32 0 25.32
USQSX.US USQ Core Real Estate Fund 20231129 0 25.38 25.38 25.38 25.38 0 25.38
UTHR.US United Therapeutics Corporation 20231129 0 231.19 234.03 230.29 232.07 300700 232.07 up up correct
UTMD.US Utah Medical Products Inc 20231129 0 82.15 84.99 82.035 84.99 8312 84.6902 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20231129 0 1.61 1.751 1.56 1.56 16400 1.56 down down correct
UTSI.US UTStarcom Holdings Corp 20231129 0 3.49 3.7 3.36 3.62 10400 3.62 up up correct
UVSP.US Univest Financial Corporation 20231129 0 18.67 19 18.48 18.95 112700 18.95 up up correct
UXIN.US Uxin Limited 20231129 0 1.12 1.12 0.96 1 219700 1 down down correct
VABK.US Virginia National Bankshares Corporation 20231129 0 34.895 35.14 34.72 35.14 8435 34.833 up up correct
VALN.US Valneva SE 20231129 0 11.54 11.72 11.4 11.4 5600 11.4 down down correct
VALU.US Value Line Inc 20231129 0 42.37 42.98 42.37 42.98 1600 42.98 up up correct
VAQC.US Vector Acquisition Corporation II 20231129 0 10.58 10.58 10.58 10.58 0 10.58
VAXX.US Vaxxinity Inc. Class A Common Stock 20231129 0 1 1.01 0.9 0.929 710000 0.929 down down correct
VBFC.US Village Bank and Trust Financial Corp 20231129 0 39.68 39.68 39.68 39.68 72 39.68
VBIV.US VBI Vaccines Inc 20231129 0 0.61 0.62 0.6 0.61 64600 0.61
VBNK.US VersaBank Common Shares 20231129 0 7.831 8.08 7.81 7.82 1443 7.82 down down correct
VBTX.US Veritex Holdings Inc 20231129 0 19.23 19.765 19.12 19.15 308300 19.15 down down correct
VC.US Visteon Corporation 20231129 0 120.08 122.03 119.94 121.2 397200 121.2 up up correct
VCEL.US Vericel Corporation 20231129 0 35.38 36.32 35.13 35.27 243500 35.27 down down correct
VCMIX.US Versus Capital Multi 20231129 0 26.18 26.18 26.18 26.18 0 26.18
VCNX.US Vaccinex Inc 20231129 0 0.85 0.85 0.79 0.81 79700 0.81 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231129 0 27.5 27.5 27.5 27.5 0 27.5
VCTR.US Victory Capital Holdings Inc 20231129 0 31.93 32.035 31.55 31.61 633954 31.3018 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231129 0 10.6 11.31 10.6 10.62 24000 10.62 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231129 0 10.49 10.49 10.1 10.1 3200 10.1 down down correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231129 0 0.06 0.07 0.06 0.0675 1624 0.0675 up up correct
VCYT.US Veracyte Inc 20231129 0 26.27 26.99 25.601 25.73 652200 25.73 down down correct
VECO.US Veeco Instruments Inc 20231129 0 29.06 29.41 28.47 28.59 329300 28.59 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231129 0 1.27 1.28 1.25 1.25 27900 1.25 down down correct
VEON.US VEON Ltd 20231129 0 19.8 20 19.7 19.77 17400 19.77 down down correct
VERA.US Vera Therapeutics Inc 20231129 0 13.05 13.48 13.01 13.35 244900 13.35 up up correct
VERB.US Verb Technology Company Inc 20231129 0 0.203 0.203 0.172 0.198 2226900 0.198 down down correct
VERBW.US Verb Technology Company Inc 20231129 0 0.004 0.004 0.003 0.003 77257 0.003 down down correct
VERI.US Veritone Inc 20231129 0 2.35 2.56 2.16 2.185 495900 2.185 down down correct
VERO.US Venus Concept Inc 20231129 0 1.576 1.6 1.5 1.52 24700 1.52 down down correct
VERU.US Veru Inc 20231129 0 0.96 0.96 0.91 0.92 888100 0.92 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20231129 0 10.6 12 10.59 11.2 4878000 11.2 up down incorrect
VERX.US Vertex Inc 20231129 0 28.8 29.36 28.37 28.83 553400 28.83 up down incorrect
VERY.US Vericity Inc 20231129 0 11 11.1 11 11.01 11900 11.01 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20231129 0 0.83 0.851 0.827 0.84 12600 0.84 up down incorrect
VFF.US Village Farms International Inc 20231129 0 0.813 0.83 0.79 0.819 252600 0.819 up down incorrect
VFLEX.US VFLEX 20231129 0 26.61 26.61 26.61 26.61 0 26.1679
VIA.US Via Renewables Inc 20231129 0 9.1 9.22 8.86 9.22 8600 9.22 up down incorrect
VIASP.US Via Renewables Inc 20231129 0 19.16 19.47 19.02 19.3 4000 18.6165 up up correct
VIAV.US Viavi Solutions Inc 20231129 0 8.02 8.18 7.98 8.05 1229000 8.05 up up correct
VICR.US Vicor Corporation 20231129 0 37.21 38.53 37.16 37.82 469800 37.82 up up correct
VIEW.US View Inc 20231129 0 1.58 1.612 0.975 1.1 691900 1.1 down down correct
VIEWW.US View Inc 20231129 0 0.0065 0.007 0.0041 0.0067 122347 0.0067 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20231129 0 10.66 10.66 10.66 10.66 0 10.66
VIIAW.US 7GC & Co. Holdings Inc 20231129 0 0.03 0.03 0.03 0.03 20000 0.03
VINC.US Vincerx Pharma Inc 20231129 0 0.66 0.673 0.63 0.63 75200 0.63 down up incorrect
VINO.US Gaucho Group Holdings Inc 20231129 0 0.59 0.62 0.583 0.616 129300 0.616 up down incorrect
VINP.US Vinci Partners Investments Ltd 20231129 0 10.16 10.318 10.03 10.04 14200 10.04 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20231129 0 0.93 0.95 0.92 0.92 40300 0.92 down up incorrect
VIR.US Vir Biotechnology Inc 20231129 0 9.72 10.007 9.72 9.82 982500 9.82 up down incorrect
VIRC.US Virco Mfg. Corporation 20231129 0 6.41 6.5327 6.39 6.4 9480 6.3885 down up incorrect
VIRI.US Virios Therapeutics Inc 20231129 0 0.57 0.603 0.565 0.569 117400 0.569 down up incorrect
VIRT.US Virtu Financial Inc 20231129 0 17.89 18.09 17.8 18.08 1109800 17.84 up down incorrect
VIRX.US Viracta Therapeutics Inc 20231129 0 0.49 0.52 0.49 0.5 100900 0.5 up down incorrect
VISL.US Vislink Technologies Inc 20231129 0 3.75 3.82 3.66 3.75 14300 3.75
VITL.US Vital Farms Inc 20231129 0 12.93 12.96 12.75 12.84 212000 12.84 down up incorrect
VIVE.US Viveve Medical Inc 20231129 0 0.001 0.002 0.001 0.002 19800 0.002 up down incorrect
VJET.US voxeljet AG 20231129 0 1.57 1.57 1.51 1.52 11700 1.52 down down correct
VKTX.US Viking Therapeutics Inc 20231129 0 11.74 12.24 11.74 11.83 1004700 11.83 up up correct
VLCN.US Volcon Inc. Common stock 20231129 0 0.153 0.158 0.136 0.148 2558500 0.148 down down correct
VLGEA.US Village Super Market Inc 20231129 0 24.83 25 24.6 24.89 28116 24.89 up up correct
VLN.US WT 20231129 0 0.0451 0.0481 0.0451 0.0469 98643 0.0469 up up correct
VLY.US Valley National Bancorp 20231129 0 8.76 9.19 8.72 9.13 4046200 9.0276 up up correct
VLYPO.US Valley National Bancorp 20231129 0 22.87 22.88 22.49 22.54 28548 21.9982 down down correct
VLYPP.US Valley National Bancorp 20231129 0 18.84 19.14 18.84 19.04 10008 18.672 up up correct
VMAR.US Vision Marine Technologies Inc 20231129 0 1.74 1.74 1.4 1.46 249400 1.46 down down correct
VMD.US Viemed Healthcare Inc 20231129 0 8.3 8.46 8.01 8.08 47000 8.08 down down correct
VMEO.US Vimeo Inc 20231129 0 3.73 3.78 3.61 3.63 1697900 3.63 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20231129 0 3.65 3.73 3.6 3.64 848100 3.64 down down correct
VNET.US 21Vianet Group Inc 20231129 0 2.87 2.91 2.84 2.86 1106900 2.86 down down correct
VNO.US PO 20231129 0 12.61 13.17 12.61 13.17 33944 12.896 up up correct
VNOM.US Viper Energy Partners LP 20231129 0 30.86 30.98 30.5 30.6 586500 30.6 down down correct
VOD.US Vodafone Group Plc 20231129 0 8.98 9.12 8.98 9.02 8665200 9.02 up up correct
VOR.US Vor Biopharma Inc 20231129 0 1.81 1.9 1.76 1.8 91500 1.8 down down correct
VOXX.US VOXX International Corporation 20231129 0 11.2 11.39 11.13 11.24 25000 11.24 up up correct
VQS.US Viq Solutions Inc 20231129 0 0.0451 0.1029 0.0451 0.0991 26580 0.0991 up up correct
VRA.US Vera Bradley Inc 20231129 0 7.59 7.64 7.49 7.62 134000 7.62 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20231129 0 1.4 1.5 1.32 1.35 64500 1.35 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20231129 0 3.76 3.95 3.76 3.91 62300 3.91 up up correct
VRDN.US Viridian Therapeutics Inc 20231129 0 15.78 17.15 15.78 16.48 710692 16.48 up up correct
VREX.US Varex Imaging Corporation 20231129 0 19.21 19.39 18.88 18.91 261300 18.91 down down correct
VRM.US Vroom Inc 20231129 0 0.62 0.69 0.62 0.675 2499900 0.675 up up correct
VRME.US VerifyMe Inc 20231129 0 1.05 1.05 1.03 1.04 13300 1.04 down down correct
VRNA.US Verona Pharma plc 20231129 0 13.62 13.81 12.975 13.1 497100 13.1 down down correct
VRNS.US Varonis Systems Inc 20231129 0 40.84 41.49 40.84 41.47 2564800 41.47 up up correct
VRNT.US Verint Systems Inc 20231129 0 25.19 25.53 24.85 25.13 602700 25.13 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20231129 0 0.4 0.41 0.39 0.391 57300 0.391 down down correct
VRRM.US Verra Mobility Corporation 20231129 0 19.93 20.02 19.67 19.87 1346000 19.87 down down correct
VRSK.US Verisk Analytics Inc 20231129 0 240.32 241.1 237.4 238.26 717310 237.9323 down down correct
VRSN.US VeriSign Inc 20231129 0 215 216 211.18 211.7 471900 211.7 down down correct
VRTS.US Virtus Investment Partners Inc 20231129 0 193.84 196.85 193.84 195.05 34200 195.05 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231129 0 347.5 353.6 346.68 351 1490000 351 up up correct
VS.US Versus Systems Inc 20231129 0 0.175 0.23 0.172 0.2165 6643496 3.464 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20231129 0 11.08 11.08 11.08 11.08 2 11.08
VSAT.US Viasat Inc 20231129 0 21.11 21.71 20.81 21 1305300 21 down down correct
VSEC.US VSE Corporation 20231129 0 61 61.53 59.78 59.83 39600 59.83 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231129 0 5.82 5.82 5.82 5.82 0 5.82
VSLCX.US Invesco Senior Loan Fund Class C 20231129 0 5.84 5.84 5.84 5.84 0 5.84
VSLYX.US If Inv Snr Fnd Y 20231129 0 5.82 5.82 5.82 5.82 0 5.82
VSSYW.US Versus Systems Inc 20231129 0 0.02 0.02 0.02 0.02 0 0.02
VSTA.US Vasta Platform Limited 20231129 0 4.1 4.2 4.0652 4.18 22224 4.18 up up correct
VSTM.US Verastem Inc 20231129 0 6.32 6.58 6.3 6.4 43700 6.4 up up correct
VTGN.US VistaGen Therapeutics Inc 20231129 0 3.74 3.9 3.67 3.69 270800 3.69 down down correct
VTNR.US Vertex Energy Inc 20231129 0 3.34 3.44 3.18 3.33 2611100 3.33 down down correct
VTRS.US Viatris Inc 20231129 0 9.15 9.19 9.08 9.13 6354600 9.13 down down correct
VTRU.US Vitru Limited 20231129 0 12.29 12.97 12.29 12.6782 8391 12.6782 up up correct
VTSI.US VirTra Inc 20231129 0 7.7 7.9 7.65 7.865 65200 7.865 up up correct
VTVT.US vTv Therapeutics Inc 20231129 0 10.6 16.2 10.32 14.87 712600 14.87 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231129 0 2.31 2.37 2.22 2.23 3324300 2.23 down down correct
VUZI.US Vuzix Corporation 20231129 0 2.1 2.17 2.08 2.15 646800 2.15 up up correct
VVOS.US Vivos Therapeutics Inc 20231129 0 11.93 48.79 9.87 41 46841800 41 up up correct
VVPR.US VivoPower International PLC 20231129 0 1.91 1.91 1.785 1.83 11000 1.83 down down correct
VWE.US Vintage Wine Estates Inc 20231129 0 0.56 0.58 0.55 0.563 230700 0.563 up up correct
VXRT.US Vaxart Inc 20231129 0 0.7015 0.73 0.69 0.702 341832 0.702 up up correct
VYGR.US Voyager Therapeutics Inc 20231129 0 6.75 7.16 6.66 7.03 157400 7.03 up up correct
VYNE.US VYNE Therapeutics Inc 20231129 0 3.99 4 3.5 3.56 39300 3.56 down down correct
VYNT.US Vyant Bio Inc 20231129 0 0.1775 0.1797 0.1775 0.1775 9316 0.1775
WABC.US Westamerica Bancorporation 20231129 0 49.74 50.6 49.14 50.02 124300 50.02 up up correct
WAFD.US Washington Federal Inc 20231129 0 26.82 27.46 26.82 26.98 389000 26.98 up up correct
WAFDP.US Washington Federal Inc 20231129 0 13.98 14.67 13.98 14.3 55900 14.0143 up up correct
WAFU.US Wah Fu Education Group Limited 20231129 0 1.76 1.77 1.67 1.71 18400 1.71 down down correct
WAL.US PA 20231129 0 15.95 16.59 15.95 16.56 48789 16.2979 up up correct
WALD.US Waldencast Acquisition Corp 20231129 0 9.5 9.8 9.46 9.7 35100 9.7 up up correct
WALDW.US Waldencast Acquisition Corp 20231129 0 0.502 0.504 0.502 0.502 4300 0.502
WASH.US Washington Trust Bancorp Inc 20231129 0 26.55 27.31 26.415 27.1 100836 26.6449 up up correct
WATT.US Energous Corporation 20231129 0 2.1 2.1 1.97 2.04 36106 2.04 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231129 0 1.63 1.685 1.57 1.67 11100 1.67 up up correct
WB.US Weibo Corporation 20231129 0 11.58 11.68 11.3 11.32 897300 11.32 down down correct
WBA.US Walgreens Boots Alliance Inc 20231129 0 20.03 20.47 19.92 19.98 11255200 19.98 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20231129 0 31.27 31.8 31.27 31.44 758700 31.44 up up correct
WDAY.US Workday Inc 20231129 0 255.09 270.65 252.56 263.49 9120000 263.49 up up correct
WDC.US Western Digital Corporation 20231129 0 47.62 48.23 47.13 47.32 4765800 47.32 down down correct
WDFC.US WD 20231129 0 242.95 243.66 238.51 239.51 172800 239.51 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231129 0 8.4 8.4 8.4 8.4 0 8.4
WEN.US The Wendy's Company 20231129 0 18.95 19.08 18.73 18.79 2731100 18.54 down down correct
WERN.US Werner Enterprises Inc 20231129 0 39.54 40.945 39.54 39.63 658204 39.5008 up up correct
WEYS.US Weyco Group Inc 20231129 0 28.65 29.09 28.55 29.08 10700 29.08 up up correct
WFC.US PD 20231129 0 17.32 17.4506 17.23 17.28 127059 17.28 down down correct
WFCF.US Where Food Comes From Inc 20231129 0 13.38 13.41 13.06 13.06 8300 13.06 down down correct
WFCPX.US Wells Fargo & Co Non 20231129 0 16.57 16.57 16.57 16.57 0 16.3846
WFRD.US Weatherford International plc Ordinary Shares 20231129 0 92.18 92.18 89.07 90.29 966310 90.29 down down correct
WHF.US WhiteHorse Finance Inc 20231129 0 12.32 12.32 12.05 12.17 36206 11.8107 down down correct
WHLM.US Wilhelmina International Inc 20231129 0 4.6 4.86 4.6 4.66 5100 4.66 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231129 0 0.465 0.653 0.432 0.505 91513700 0.505 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231129 0 14.11 14.6 14.11 14.4 14600 14.4 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231129 0 1.35 1.48 1.33 1.45 3300 1.45 up up correct
WILC.US G. Willi 20231129 0 9.44 9.6 9.01 9.1 5500 9.1 down down correct
WIMI.US WiMi Hologram Cloud Inc 20231129 0 0.69 0.7 0.66 0.66 155500 0.66 down down correct
WINA.US Winmark Corporation 20231129 0 435.01 440.55 430 430.86 34600 430.86 down down correct
WING.US Wingstop Inc 20231129 0 239.99 241.09 232.88 238.62 516400 238.62 down down correct
WINT.US Windtree Therapeutics Inc 20231129 0 0.95 0.99 0.93 0.96 118200 0.96 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20231129 0 11.04 11.04 11.04 11.04 200 11.04
WINVU.US WinVest Acquisition Corp Unit 20231129 0 10.99 10.99 10.99 10.99 0 10.99
WIRE.US Encore Wire Corporation 20231129 0 190.27 190.4 181.81 184.34 175200 184.34 down up incorrect
WISA.US Summit Wireless Technologies Inc 20231129 0 0.13 0.15 0.13 0.14 1959500 0.14 up down incorrect
WISH.US ContextLogic Inc 20231129 0 5.16 5.43 5.115 5.26 716700 5.26 up down incorrect
WIX.US Wix.com Ltd 20231129 0 100 103.25 100 102.11 629300 102.11 up down incorrect
WKEY.US WISeKey International Holding AG 20231129 0 1.72 1.781 1.63 1.73 35000 1.73 up down incorrect
WKHS.US Workhorse Group Inc 20231129 0 0.39 0.43 0.39 0.394 6943700 0.394 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20231129 0 9.05 9.48 9.04 9.4 81300 9.4 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20231129 0 1.68 1.732 1.55 1.625 128000 1.625 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20231129 0 0.235 0.235 0.235 0.235 511 0.235
WLDN.US Willdan Group Inc 20231129 0 19.61 20.12 19.5 19.62 17700 19.62 up down incorrect
WLFC.US Willis Lease Finance Corporation 20231129 0 45.75 47.09 45.75 46.35 4400 46.35 up down incorrect
WMG.US Warner Music Group Corp 20231129 0 32.91 33.06 32.44 32.74 967100 32.74 down up incorrect
WMPN.US William Penn Bancorporation 20231129 0 12.2 12.46 12.18 12.3 25500 12.3 up up correct
WNEB.US Western New England Bancorp Inc 20231129 0 7.78 7.87 7.78 7.87 40300 7.87 up up correct
WNW.US Wunong Net Technology Company Limited 20231129 0 0.083 0.083 0.081 0.0814 13639 2.849 down down correct
WOOF.US Petco Health and Wellness Company Inc 20231129 0 3.16 3.31 2.63 2.73 34500300 2.73 down down correct
WORX.US SCWorx Corp 20231129 0 1.731 1.82 1.731 1.75 6000 1.75 up up correct
WPRT.US Westport Fuel Systems Inc 20231129 0 7.2 7.68 7.2 7.58 65400 7.58 up up correct
WRAP.US Wrap Technologies Inc 20231129 0 2.64 2.698 2.58 2.65 109800 2.65 up up correct
WRLD.US World Acceptance Corporation 20231129 0 113 116.29 111.61 111.63 39400 111.63 down down correct
WSBC.US WesBanco Inc 20231129 0 26.88 27.24 26.48 27 179628 26.6546 up up correct
WSBCP.US WesBanco Inc 20231129 0 23.32 23.45 23.32 23.404 6500 23.404 up up correct
WSBF.US Waterstone Financial Inc 20231129 0 12.12 12.31 12.12 12.24 45804 12.24 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20231129 0 39.14 40.82 39.14 40.43 2284300 40.43 up up correct
WSFS.US WSFS Financial Corporation 20231129 0 38.49 39.45 37.2 38.6 391700 38.6 up up correct
WTBA.US West Bancorporation Inc 20231129 0 17.76 18.25 17.76 18.17 21500 18.17 up up correct
WTER.US The Alkaline Water Company Inc 20231129 0 0.32 0.32 0.262 0.271 519500 0.271 down down correct
WTFC.US Wintrust Financial Corporation 20231129 0 84.42 86.11 83.64 85.06 365900 85.06 up up correct
WTFCM.US Wintrust Financial Corporation 20231129 0 21.7 22.15 21.7 21.73 10050 21.3435 up up correct
WTFCP.US Wintrust Financial Corporation 20231129 0 24.31 24.4668 24.21 24.3 13244 23.8813 down down correct
WTW.US Weight Watchers International Inc 20231129 0 240.69 241.5 239.1 240.77 465330 239.9248 up up correct
WVE.US Wave Life Sciences Ltd 20231129 0 5.13 5.3 5.13 5.24 214900 5.24 up up correct
WVFC.US WVS Financial Corp 20231129 0 12.19 12.25 12.18 12.19 28500 12.19
WVVI.US Willamette Valley Vineyards Inc 20231129 0 5.19 5.25 5.14 5.14 2900 5.14 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20231129 0 4.3801 4.4 4.38 4.3999 3591 4.1879 up up correct
WW.US WW International Inc 20231129 0 7.5 7.8 7.31 7.37 6157500 7.37 down down correct
WWD.US Woodward Inc 20231129 0 131.58 132.36 129.47 129.53 323200 129.53 down down correct
WYNN.US Wynn Resorts Limited 20231129 0 85.05 86.38 83.48 83.67 3810200 83.67 down down correct
XAIR.US Beyond Air Inc 20231129 0 1.57 1.66 1.57 1.58 136800 1.58 up up correct
XBIO.US Xenetic Biosciences Inc 20231129 0 3.11 3.35 3.11 3.35 1100 3.35 up up correct
XBIOW.US Xenetic Biosciences Inc 20231129 0 1.12 1.12 1.12 1.12 0 1.12
XBIT.US XBiotech Inc 20231129 0 3.69 3.78 3.66 3.71 9500 3.71 up up correct
XCAPX.US ACAP Strategic Fund 20231129 0 17.59 17.59 17.59 17.59 0 17.59
XCUR.US Exicure Inc 20231129 0 0.47 0.501 0.45 0.47 20200 0.47
XCWPX.US ACAP Strategic Fund Class W Shares 20231129 0 13.18 13.18 13.18 13.18 0 13.18
XEL.US Xcel Energy Inc 20231129 0 61.04 61.15 59.8025 60 4314036 59.4988 down down correct
XELA.US Exela Technologies Inc 20231129 0 3.12 3.33 3.1154 3.25 133130 3.25 up up correct
XELB.US Xcel Brands Inc 20231129 0 1.09 1.09 1.05 1.05 2000 1.05 down down correct
XENE.US Xenon Pharmaceuticals Inc 20231129 0 35.3 36.157 33.74 33.75 377300 33.75 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231129 0 1.81 1.87 1.78 1.85 1309500 1.85 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20231129 0 10.71 10.71 10.71 10.71 0 10.71
XFOR.US X4 Pharmaceuticals Inc 20231129 0 0.782 0.789 0.744 0.745 1442600 0.745 down down correct
XGN.US Exagen Inc 20231129 0 1.55 1.61 1.52 1.52 23200 1.52 down down correct
XILSX.US Pioneer ILS Interval Fund 20231129 0 8.36 8.36 8.36 8.36 0 8.36
XLO.US Xilio Therapeutics Inc. Common Stock 20231129 0 1.11 1.11 1.04 1.06 67500 1.06 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20231129 0 22.57 23.61 22.57 23.27 344500 23.27 up down incorrect
XNCR.US Xencor Inc 20231129 0 18.81 19.26 18.3 18.32 505200 18.32 down up incorrect
XNET.US Xunlei Limited 20231129 0 1.59 1.6 1.58 1.584 24100 1.584 down up incorrect
XOMA.US XOMA Corporation 20231129 0 14.99 15.34 14.68 14.8 17818 14.8 down up incorrect
XOMAO.US XOMA Corporation 20231129 0 22.52 23 22.52 22.8 5600 22.8 up down incorrect
XOMAP.US XOMA Corporation 20231129 0 22.67 22.77 22.67 22.77 2400 22.77 up down incorrect
XONE.US The ExOne Company 20231129 0 49.843 49.86 49.84 49.86 58245 49.4043 up down incorrect
XOS.US Xos Inc 20231129 0 0.33 0.3654 0.2998 0.305 30357 9.15 down up incorrect
XOSWW.US Xos Equity Warrants 20231129 0 0.03 0.0396 0.0253 0.0253 6032 0.0253 down up incorrect
XP.US XP Inc 20231129 0 23.48 23.835 23.39 23.41 5583800 22.6772 down up incorrect
XPEL.US XPEL Inc 20231129 0 47.06 47.72 45.26 45.51 168700 45.51 down up incorrect
XPER.US Xperi Holding Corporation 20231129 0 10.58 10.795 10.49 10.65 497500 10.65 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20231129 0 5.82 5.82 5.82 5.82 0 5.82
XRAY.US DENTSPLY SIRONA Inc 20231129 0 31.36 31.6 31.025 31.33 4093032 31.2069 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231129 0 2.99 3.1 2.712 3.04 30200 3.04 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20231129 0 13.89 14.15 13.86 14.04 1643100 13.8547 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20231129 0 9.63 9.63 9.63 9.63 0 9.63
XSICX.US Voya Senior Income Fund Class 20231129 0 9.6 9.6 9.6 9.6 0 9.6
XSIIX.US ING Senior Incm Fd 20231129 0 9.58 9.58 9.58 9.58 0 9.58
XSIWX.US ING Senior Incm Fd 20231129 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20231129 0 5.82 5.82 5.82 5.82 0 5.82
XTLB.US XTL Biopharmaceuticals Ltd 20231129 0 1.11 1.13 1.09 1.13 5400 1.13 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20231129 0 0.215 0.323 0.21 0.299 8744600 0.299 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20231129 0 0.54 0.595 0.53 0.57 57500 0.57 up down incorrect
YI.US 111 Inc 20231129 0 2.15 2.18 2.14 2.15 44900 2.15
YJ.US Yunji Inc 20231129 0 0.79 0.79 0.75 0.756 7200 0.756 down up incorrect
YMAB.US Y 20231129 0 5.82 6.07 5.82 5.97 162400 5.97 up down incorrect
YNDX.US Yandex N.V 20231129 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231129 0 37.94 38.44 37.67 37.88 36507 37.6782 down down correct
YQ.US 17 Education & Technology Group Inc 20231129 0 0.5 0.549 0.5 0.532 7900 2.66 up up correct
YTEN.US Yield10 Bioscience Inc 20231129 0 0.26 0.26 0.25 0.26 105900 0.26
YTRA.US Yatra Online Inc 20231129 0 1.52 1.53 1.49 1.5 113000 1.5 down down correct
YY.US JOYY Inc 20231129 0 39.25 39.44 38.34 38.47 557000 38.47 down down correct
Z.US Zillow Group Inc 20231129 0 42.37 43.94 42.07 42.29 3203300 42.29 down down correct
ZBRA.US Zebra Technologies Corporation 20231129 0 236.13 240.06 235.65 236.62 372900 236.62 up up correct
ZCMD.US Zhongchao Inc 20231129 0 0.8 0.8 0.78 0.78 1100 0.78 down down correct
ZD.US Ziff Davis Inc. 20231129 0 65.01 65.75 63.4 63.65 295000 63.65 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20231129 0 1.072 1.1 1.03 1.04 31300 1.04 down down correct
ZEUS.US Olympic Steel Inc 20231129 0 55.58 56.28 55.25 55.59 62600 55.465 up up correct
ZG.US Zillow Group Inc 20231129 0 40.64 42.19 40.44 40.68 600500 40.68 up up correct
ZI.US ZoomInfo Technologies Inc 20231129 0 14.16 14.3 13.965 14.22 6768800 14.22 up up correct
ZION.US Zions Bancorporation National Association 20231129 0 34.69 36.32 34.69 35.44 2755200 35.44 up up correct
ZIONL.US ZIONL 20231129 0 25.5 25.65 25.5 25.65 10600 25.216 up up correct
ZIONO.US Zions Bancorporation National Association 20231129 0 25.74 25.85 25.72 25.83 7800 25.211 up up correct
ZIONP.US Zions Bancorporation National Association 20231129 0 19.816 20 19.79 19.965 1638 19.5807 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20231129 0 0.52 0.56 0.48 0.55 54500 0.55 up up correct
ZKIN.US ZK International Group Co. Ltd 20231129 0 0.859 0.955 0.859 0.9 208600 0.9 up down incorrect
ZLAB.US Zai Lab Limited 20231129 0 27.06 27.55 26.2 27.1 341100 27.1 up down incorrect
ZM.US Zoom Video Communications Inc 20231129 0 68.43 69.09 67.86 67.95 3490000 67.95 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20231129 0 10.59 11.14 10.5 10.61 459300 10.61 up down incorrect
ZS.US Zscaler Inc 20231129 0 197.27 207.781 196.8 199.84 6120300 199.84 up down incorrect
ZUMZ.US Zumiez Inc 20231129 0 18.59 19.11 18.59 19.01 177300 19.01 up up correct
ZVZZT.US NASDAQ TEST STOCK 20231129 0 59.365 74.16 12.11 74.16 118724 74.16 up up correct
ZWZZT.US NASDAQ TEST STOCK 20231129 0 52.39 52.39 52.39 52.39 1 52.39
ZYXI.US Zynex Inc 20231129 0 9.25 9.54 9.23 9.25 228600 9.25

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