CollectAI

close-nasdaq_stocks

2024/01/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240110 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240110 0 1.1 1.16 1.06 1.15 11800 1.15 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20240110 0 10.9 10.9 10.9 10.9 400 10.9
AACIU.US Armada Acquisition Corp. I Unit 20240110 0 10.81 10.81 10.81 10.81 0 10.81
AACIW.US Armada Acquisition Corp. I Warrant 20240110 0 0.024 0.024 0.024 0.024 300 0.024
AADI.US Aadi Bioscience Inc 20240110 0 1.78 1.81 1.73 1.77 268504 1.77 down up incorrect
AAIDX.US AAIDX 20240110 0 19.86 19.86 19.86 19.86 0 19.86
AAL.US American Airlines Group Inc 20240110 0 14.34 14.41 14.2 14.35 29831200 14.35 up up correct
AAME.US Atlantic American Corporation 20240110 0 2.47 2.57 2.47 2.5499 2974 2.5499 up up correct
AAOI.US Applied Optoelectronics Inc 20240110 0 22.12 22.85 21.34 21.6 2227454 21.6 down down correct
AAON.US AAON Inc 20240110 0 72.47 72.97 71.705 71.85 239966 71.85 down down correct
AAPL.US Apple Inc 20240110 0 184.35 186.4 183.92 186.19 46792900 186.19 up up correct
AATC.US Image Sensing Systems Inc 20240110 0 7.14 7.56 7.14 7.51 27500 6.4098 up up correct
ABCB.US Ameris Bancorp 20240110 0 50.6 51.45 50.36 51.43 260872 51.43 up up correct
ABCL.US AbCellera Biologics Inc 20240110 0 5.73 5.77 5.49 5.63 1017200 5.63 down down correct
ABEO.US Abeona Therapeutics Inc 20240110 0 5.59 5.62 5.33 5.39 257862 5.39 down down correct
ABIO.US ARCA biopharma Inc 20240110 0 1.68 1.68 1.64 1.68 22608 1.68
ABNB.US Airbnb Inc 20240110 0 139.2 140.825 138.7 139.76 2492691 139.76 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240110 0 4.33 4.56 4.26 4.32 437800 4.32 down down correct
ABR.US PF 20240110 0 18.95 19.08 18.74 18.81 39741 18.4194 down down correct
ABSI.US Absci Corporation Common Stock 20240110 0 4.18 4.545 4.14 4.4 1657800 4.4 up up correct
ABUS.US Arbutus Biopharma Corporation 20240110 0 2.46 2.47 2.395 2.42 380261 2.42 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240110 0 1.57 1.58 1.51 1.56 536662 1.56 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240110 0 30.68 31.1 29.1 29.3 2029339 29.3 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240110 0 10.59 10.59 10.58 10.58 6900 10.58 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20240110 0 10.57 10.57 10.57 10.57 0 10.57
ACB.US Aurora Cannabis Inc 20240110 0 0.465 0.4679 0.4475 0.4578 6989541 0.4578 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240110 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240110 0 15.27 15.36 14.37 15.02 1568466 15.02 down down correct
ACET.US Adicet Bio Inc 20240110 0 3.45 3.67 3 3.35 6728441 3.35 down down correct
ACGL.US Arch Capital Group Ltd 20240110 0 76.24 77.31 76.24 76.96 1587600 76.96 up up correct
ACGLN.US Arch Capital Group Ltd 20240110 0 20.13 20.29 20.05 20.06 32400 20.06 down down correct
ACGLO.US Arch Capital Group Ltd 20240110 0 23.55 23.73 23.32 23.45 23800 23.45 down down correct
ACHC.US Acadia Healthcare Company Inc 20240110 0 80.17 84.275 79.61 83.76 746177 83.76 up up correct
ACHL.US Achilles Therapeutics plc 20240110 0 0.93 0.95 0.89 0.94 248190 0.94 up up correct
ACHV.US Achieve Life Sciences Inc 20240110 0 4.26 4.3385 4.1156 4.21 15855 4.21 down down correct
ACIU.US AC Immune SA 20240110 0 4.65 4.73 4.5 4.62 51350 4.62 down down correct
ACIW.US ACI Worldwide Inc 20240110 0 29.64 30.42 29.51 30.41 669396 30.41 up up correct
ACLS.US Axcelis Technologies Inc 20240110 0 118.3 118.895 112.955 116.08 1178464 116.08 down down correct
ACMR.US ACM Research Inc 20240110 0 19.71 21.23 19.65 21.15 2581115 21.15 up up correct
ACNB.US ACNB Corporation 20240110 0 43.045 43.355 42.85 43.2 14017 43.2 up up correct
ACOR.US Acorda Therapeutics Inc 20240110 0 15 16.6399 14.74 16.32 15504 16.32 up up correct
ACRS.US Aclaris Therapeutics Inc 20240110 0 1.07 1.14 0.9121 1.005 8468005 1.005 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20240110 0 0.86 1 0.85 0.9831 305441 0.9831 up up correct
ACST.US Acasti Pharma Inc 20240110 0 2.88 2.94 2.7441 2.84 27603 2.84 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240110 0 28.24 28.68 28.24 28.45 411500 28.45 up up correct
ACTG.US Acacia Research Corporation 20240110 0 3.89 3.89 3.76 3.78 106503 3.78 down down correct
ACVA.US ACV Auctions Inc 20240110 0 14 14.61 13.68 14.51 1513400 14.51 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240110 0 4.57 4.69 4.31 4.63 214400 4.63 up up correct
ADAG.US Adagene Inc 20240110 0 3.09 3.11 2.29 2.74 302800 2.74 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240110 0 0.92 0.9215 0.87 0.9 820559 0.9 down down correct
ADBE.US Adobe Inc 20240110 0 585.43 593.65 585.43 591.03 2135690 591.03 up up correct
ADC.US PA 20240110 0 18.799 18.799 18.77 18.77 4084 18.6802 down down correct
ADES.US Advanced Emissions Solutions Inc 20240110 0 2.75 2.7997 2.63 2.68 42682 2.68 down down correct
ADI.US Analog Devices Inc 20240110 0 189.62 189.62 186.35 188.37 3080400 188.37 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20240110 0 1.74 1.74 1.63 1.6642 18539 1.6642 down up incorrect
ADMA.US ADMA Biologics Inc 20240110 0 5.07 5.08 4.915 4.96 4358174 4.96 down up incorrect
ADN.US Advent Technologies Holdings Inc 20240110 0 0.2 0.2 0.183 0.189 1289300 0.189 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20240110 0 0.026 0.026 0.026 0.026 20 0.026
ADOC.US Edoc Acquisition Corp 20240110 0 11.59 11.59 11.59 11.59 0 11.59
ADP.US Automatic Data Processing Inc 20240110 0 234.96 236.12 234.44 235.29 1218000 235.29 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240110 0 4.63 4.8 4.46 4.8 1443900 4.8 up down incorrect
ADSK.US Autodesk Inc 20240110 0 236.19 239.18 235.77 238.82 960400 238.82 up up correct
ADTN.US ADTRAN Inc 20240110 0 7.3 7.41 7.19 7.41 477202 7.41 up up correct
ADTX.US Aditxt Inc 20240110 0 5.37 6.3 5.23 6.12 600782 6.12 up up correct
ADUS.US Addus HomeCare Corporation 20240110 0 88.87 88.87 87.89 88.62 57454 88.62 down down correct
ADV.US Advantage Solutions Inc 20240110 0 3.755 3.9 3.7 3.87 575400 3.87 up up correct
ADVM.US Adverum Biotechnologies Inc 20240110 0 0.94 0.945 0.8609 0.87 311780 0.87 down down correct
ADXN.US Addex Therapeutics Ltd 20240110 0 8.05 8.4 6 6.45 69760 6.45 down down correct
ADXS.US Advaxis Inc 20240110 0 0.65 0.65 0.5909 0.6245 1871 0.6245 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240110 0 10.66 10.66 10.66 10.66 0 10.66
AEHL.US Antelope Enterprise Holdings Limited 20240110 0 1.8 1.8899 1.8 1.8899 2979 1.8899 up up correct
AEHR.US Aehr Test Systems 20240110 0 18.77 20.29 18.27 18.59 9469514 18.59 down down correct
AEI.US Alset EHome International Inc 20240110 0 1.26 1.3 1.21 1.25 76616 1.25 down down correct
AEIS.US Advanced Energy Industries Inc 20240110 0 102.44 103.08 101 103.02 109765 103.02 up up correct
AEL.US PB 20240110 0 24.81 25.155 24.81 24.98 21920 24.98 up up correct
AEMD.US Aethlon Medical Inc 20240110 0 2.03 2.03 1.89 1.955 7847 1.955 down down correct
AEP.US American Electric Power Company Inc 20240110 0 83.87 83.96 82.49 82.54 3053400 82.54 down down correct
AEY.US ADDvantage Technologies Group Inc 20240110 0 2.43 2.49 2.37 2.49 12178 2.49 up up correct
AEYE.US AudioEye Inc 20240110 0 4.67 4.67 4.59 4.64 11258 4.64 down down correct
AEZS.US Aeterna Zentaris Inc 20240110 0 2.26 2.33 2.0901 2.2 27897 2.2 down down correct
AFBI.US Affinity Bancshares Inc 20240110 0 15.6098 15.6098 15.6098 15.6098 86 15.6098
AFCG.US AFC Gamma Inc 20240110 0 11.9 12.2 11.9 12.1 131100 12.1 up up correct
AFIB.US Acutus Medical Inc 20240110 0 0.204 0.22 0.198 0.199 372300 0.199 down down correct
AFMD.US Affimed N.V 20240110 0 0.6681 0.6681 0.611 0.6398 726237 0.6398 down down correct
AFRM.US Affirm Holdings Inc 20240110 0 43.79 44.95 42.66 43.56 12016838 43.56 down down correct
AFYA.US Afya Limited 20240110 0 20.83 20.95 20.58 20.91 119300 20.91 up up correct
AGBA.US AGBA Acquisition Limited 20240110 0 0.386 0.395 0.375 0.378 41500 0.378 down down correct
AGEN.US Agenus Inc 20240110 0 0.756 0.7695 0.6805 0.7114 10232280 0.7114 down down correct
AGFY.US Agrify Corporation 20240110 0 1.31 1.32 1.22 1.25 20500 1.25 down down correct
AGIL.US AgileThought Inc 20240110 0 0.017 0.0195 0.0106 0.0124 346608 0.0124 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240110 0 23.99 24.4 23.13 23.4 651197 23.4 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20240110 0 23.5 24.745 21.94 22.13 168073 22.13 down down correct
AGMH.US AGM Group Holdings Inc 20240110 0 1.81 1.81 1.72 1.81 10556 1.81
AGNC.US AGNC Investment Corp 20240110 0 9.979 10.065 9.885 9.93 9036068 9.8099 down down correct
AGNCM.US AGNC Investment Corp 20240110 0 24.14 24.17 23.98 24.15 13700 24.15 up up correct
AGNCN.US AGNC Investment Corp 20240110 0 25.23 25.3 25.17 25.29 57000 25.29 up up correct
AGNCO.US AGNC Investment Corp 20240110 0 23.8 23.96 23.778 23.87 26100 23.87 up up correct
AGNCP.US AGNC Investment Corp. 20240110 0 22.39 22.489 22.37 22.47 24200 22.47 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240110 0 0.414 0.414 0.39 0.4 194900 0.4 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240110 0 0.0059 0.0059 0.0059 0.0059 12 0.0059
AGRX.US Agile Therapeutics Inc 20240110 0 1.56 1.69 1.51 1.66 52197 1.66 up up correct
AGYS.US Agilysys Inc 20240110 0 76.8 77.2 75.38 76.81 265672 76.81 up up correct
AHCO.US AdaptHealth Corp 20240110 0 6.79 6.945 6.71 6.76 616900 6.76 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240110 0 0.7 0.7 0.63 0.634 3500 0.634 down down correct
AIHS.US Senmiao Technology Limited 20240110 0 0.45 0.4696 0.4 0.4301 6280 0.4301 down down correct
AIP.US Arteris Inc. Common Stock 20240110 0 5.3 5.3627 5.23 5.295 92512 5.295 down down correct
AIRG.US Airgain Inc 20240110 0 3.5 3.7017 3.5 3.52 15474 3.52 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240110 0 8.03 8.05 7.7208 7.98 52383 7.98 down down correct
AIRT.US Air T Inc 20240110 0 16.05 16.32 15.15 15.6368 10268 15.6368 down down correct
AIRTP.US Air T Inc 20240110 0 17.7 17.7 17.7 17.7 101 17.7
AKAM.US Akamai Technologies Inc 20240110 0 115.6 116.32 115.34 116.08 699776 116.08 up up correct
AKBA.US Akebia Therapeutics Inc 20240110 0 1.6 1.6 1.5 1.58 2009151 1.58 down down correct
AKRO.US Akero Therapeutics Inc 20240110 0 23.03 23.395 22.04 23.34 747400 23.34 up up correct
AKTS.US Akoustis Technologies Inc 20240110 0 0.749 0.7797 0.711 0.7574 341382 0.7574 up up correct
AKTX.US Akari Therapeutics Plc 20240110 0 2.93 2.93 2.92 2.92 2162 2.92 down down correct
AKYA.US Akoya Biosciences Inc 20240110 0 4.96 5.11 4.86 5.08 138700 5.08 up up correct
ALCO.US Alico Inc 20240110 0 28.1291 28.78 28.1 28.22 28965 28.22 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240110 0 3.36 3.49 3.24 3.34 453459 3.34 down down correct
ALEC.US Alector Inc 20240110 0 8.05 8.16 7.66 7.94 469000 7.94 down down correct
ALGM.US Allegro MicroSystems Inc 20240110 0 27.1 27.11 26.31 26.98 1647400 26.98 down down correct
ALGN.US Align Technology Inc 20240110 0 277 279.94 271.22 276.79 717780 276.79 down down correct
ALGS.US Aligos Therapeutics Inc 20240110 0 0.75 0.76 0.7 0.724 248400 0.724 down down correct
ALGT.US Allegiant Travel Company 20240110 0 79.07 79.07 77.35 77.88 144536 77.88 down down correct
ALHC.US Alignment Healthcare Inc 20240110 0 8.83 9.197 8.45 8.51 473200 8.51 down down correct
ALIM.US Alimera Sciences Inc 20240110 0 3.89 3.965 3.8087 3.92 34138 3.92 up up correct
ALKS.US Alkermes plc 20240110 0 28.94 29.06 28.04 28.15 1355200 28.15 down down correct
ALKT.US Alkami Technology Inc 20240110 0 24.89 25.11 24.378 24.64 219000 24.64 down down correct
ALLK.US Allakos Inc 20240110 0 3.24 3.36 3.105 3.17 432092 3.17 down down correct
ALLO.US Allogene Therapeutics Inc 20240110 0 3.06 3.18 2.94 3.17 3058383 3.17 up up correct
ALLT.US Allot Ltd 20240110 0 1.501 1.52 1.46 1.52 44113 1.52 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240110 0 198.51 199.24 190.37 196.61 613674 196.61 down down correct
ALOT.US AstroNova Inc 20240110 0 17 18.3522 17 17.13 8162 17.13 up up correct
ALPN.US Alpine Immune Sciences Inc 20240110 0 19.85 20.31 19.65 19.97 829790 19.97 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240110 0 0.7251 0.746 0.6702 0.7 46267 0.7 down down correct
ALRM.US Alarm.com Holdings Inc 20240110 0 60.09 61.32 59.69 61.3 150274 61.3 up up correct
ALRN.US Aileron Therapeutics Inc 20240110 0 3.91 3.91 3.33 3.7 66678 3.7 down down correct
ALRS.US Alerus Financial Corporation 20240110 0 21.41 21.685 21.15 21.57 49480 21.57 up up correct
ALT.US Altimmune Inc 20240110 0 11.96 12.995 11.12 11.29 10663970 11.29 down down correct
ALTM.US Altus Midstream Company 20240110 0 6.18 6.2 6.01 6.09 35460200 6.09 down down correct
ALTO.US Alto Ingredients Inc 20240110 0 2.35 2.43 2.305 2.31 920421 2.31 down down correct
ALTR.US Altair Engineering Inc 20240110 0 81.9 83.74 81.32 83.53 319713 83.53 up up correct
ALTU.US Altitude Acquisition Corp 20240110 0 10.25 10.25 10.25 10.25 0 10.25
ALTUU.US Altitude Acquisition Corp 20240110 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20240110 0 0.021 0.022 0.02 0.02 1200 0.02 down down correct
ALVR.US AlloVir Inc 20240110 0 0.68 0.701 0.67 0.7 2635800 0.7 up up correct
ALXO.US ALX Oncology Holdings Inc 20240110 0 14.43 14.79 14.155 14.4 340700 14.4 down down correct
ALYA.US Alithya Group Inc 20240110 0 1.39 1.4199 1.38 1.4 17182 1.4 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240110 0 0.96 0.997 0.95 0.989 85300 0.989 up up correct
AMAL.US Amalgamated Financial Corp 20240110 0 26.92 26.94 25.39 25.75 128739 25.75 down down correct
AMAT.US Applied Materials Inc 20240110 0 151.77 151.9 148.24 149.81 5035695 149.81 down down correct
AMBA.US Ambarella Inc 20240110 0 58 58.57 56.25 57.78 606933 57.78 down down correct
AMCX.US AMC Networks Inc 20240110 0 19.02 19.44 18.845 19.32 276401 19.32 up up correct
AMD.US Advanced Micro Devices Inc 20240110 0 150.07 150.88 146.65 148.54 56951238 148.54 down down correct
AMED.US Amedisys Inc 20240110 0 93.53 94.08 93.375 93.62 291734 93.62 up up correct
AMEH.US Apollo Medical Holdings Inc 20240110 0 37.65 37.73 36.7 37.66 142700 37.66 up up correct
AMGN.US Amgen Inc 20240110 0 307.16 307.64 304.27 304.57 2210900 304.57 down down correct
AMKR.US Amkor Technology Inc 20240110 0 30.7 30.76 29.81 30.4 664373 30.4 down down correct
AMNB.US American National Bankshares Inc 20240110 0 47.58 47.94 47.34 47.88 13459 47.88 up up correct
AMPG.US AmpliTech Group Inc 20240110 0 1.9 1.9653 1.87 1.94 24101 1.94 up up correct
AMPGW.US AmpliTech Group Inc 20240110 0 0.143 0.15 0.12 0.12 3000 0.12 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240110 0 56.97 57.25 53.58 54.82 1212224 54.82 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240110 0 12.22 12.36 12 12.33 275700 12.33 up up correct
AMRK.US A 20240110 0 28.48 28.685 27.88 28.49 327547 28.2835 up up correct
AMRN.US Amarin Corporation plc 20240110 0 1.12 1.3099 1.1 1.29 15800860 1.29 up up correct
AMSC.US American Superconductor Corporation 20240110 0 10.22 10.68 10.13 10.39 324592 10.39 up up correct
AMSF.US AMERISAFE Inc 20240110 0 46.17 46.47 46.05 46.25 64831 46.25 up up correct
AMST.US Amesite Inc 20240110 0 3.04 3.3 2.982 3.211 23300 3.211 up up correct
AMSWA.US American Software Inc 20240110 0 11.11 11.22 11.08 11.19 97808 11.0814 up down incorrect
AMTB.US Amerant Bancorp Inc 20240110 0 23.67 23.94 23.5 23.92 34644 23.92 up down incorrect
AMTX.US Aemetis Inc 20240110 0 4.47 4.47 4.21 4.27 529590 4.27 down up incorrect
AMWD.US American Woodmark Corporation 20240110 0 89.78 90.67 88.89 90.51 82733 90.51 up down incorrect
AMZN.US Amazon.com Inc 20240110 0 152.06 154.42 151.881 153.73 44421832 153.73 up down incorrect
ANAB.US AnaptysBio Inc 20240110 0 22.85 23.48 22.63 23.05 134738 23.05 up down incorrect
ANDE.US The Andersons Inc 20240110 0 53.38 53.966 52.75 53.7 155640 53.7 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240110 0 2.51 2.54 2.4 2.4 4400 2.4 down down correct
ANGI.US Angi Inc 20240110 0 2.37 2.41 2.33 2.38 450415 2.38 up up correct
ANGO.US AngioDynamics Inc 20240110 0 6.26 6.375 6 6.19 614839 6.19 down down correct
ANIK.US Anika Therapeutics Inc 20240110 0 22.47 23.17 21.93 23.16 74977 23.16 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240110 0 55.77 56.8945 55.21 56.6 100023 56.6 up up correct
ANIX.US Anixa Biosciences Inc 20240110 0 4.05 4.5299 4.05 4.43 271576 4.43 up up correct
ANNX.US Annexon Inc 20240110 0 4.65 4.76 4.31 4.39 1292600 4.39 down down correct
ANSS.US ANSYS Inc 20240110 0 353.51 356.43 350.53 354.86 893910 354.86 up up correct
ANTE.US AirNet Technology Inc 20240110 0 0.76 0.85 0.75 0.8339 14865 0.8339 up up correct
ANY.US Sphere 3D Corp 20240110 0 2.55 3.0399 2.55 2.75 2103126 2.75 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240110 0 26.37 26.385 25.56 26.12 163201 26.12 down down correct
AOUT.US American Outdoor Brands Inc 20240110 0 8.295 8.45 8.283 8.39 21600 8.39 up up correct
APA.US APA Corporation 20240110 0 32.91 32.91 32.33 32.57 5385300 32.3046 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240110 0 11 11 11 11 0 11
APDN.US Applied DNA Sciences Inc 20240110 0 0.6321 0.6321 0.6005 0.6005 39735 0.6005 down down correct
APEI.US American Public Education Inc 20240110 0 11.27 11.6 11.15 11.28 168362 11.28 up up correct
API.US Agora Inc 20240110 0 2.41 2.57 2.41 2.56 789693 2.56 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240110 0 72.5 73 68.78 69.36 1978607 69.36 down down correct
APLT.US Applied Therapeutics Inc 20240110 0 2.27 2.68 2.23 2.68 2512200 2.68 up up correct
APM.US Aptorum Group Limited 20240110 0 2.29 2.29 2 2.11 4321 2.11 down down correct
APOG.US Apogee Enterprises Inc 20240110 0 52.26 52.98 52.26 52.86 97413 52.6174 up up correct
APP.US AppLovin Corporation 20240110 0 39.39 41.26 39.15 40.53 2951400 40.53 up up correct
APPF.US AppFolio Inc 20240110 0 174.99 176.57 171.915 176.44 240792 176.44 up up correct
APPN.US Appian Corporation 20240110 0 33.77 34.44 33.4 34.16 400901 34.16 up up correct
APPS.US Digital Turbine Inc 20240110 0 5.98 6.115 5.78 6.07 1630828 6.07 up up correct
APRE.US Aprea Therapeutics Inc 20240110 0 6.41 6.7998 5.3 5.96 27651 5.96 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240110 0 10.73 10.73 10.73 10.73 0 10.73
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20240110 0 0.08 0.08 0.08 0.08 220 0.08
APTO.US Aptose Biosciences Inc 20240110 0 2.48 2.5 2.34 2.38 29119 2.38 down down correct
APVO.US Aptevo Therapeutics Inc 20240110 0 0.17 0.1705 0.1611 0.1666 148084 0.1666 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240110 0 1.4 1.4101 1.4 1.4101 2996 1.4101 up up correct
APYX.US Apyx Medical Corporation 20240110 0 2.4 2.5 2.33 2.42 163802 2.42 up up correct
AQB.US AquaBounty Technologies Inc 20240110 0 2.433 2.44 2.26 2.31 26671 2.31 down down correct
AQMS.US Aqua Metals Inc 20240110 0 0.65 0.679 0.6451 0.65 396910 0.65
AQST.US Aquestive Therapeutics Inc 20240110 0 2.81 2.81 2.38 2.56 1561447 2.56 down down correct
ARAV.US Aravive Inc 20240110 0 0.1184 0.1184 0.1105 0.1143 959492 0.1143 down down correct
ARAY.US Accuray Incorporated 20240110 0 2.78 2.82 2.76 2.82 358543 2.82 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240110 0 2.09 2.09 1.95 1.96 119400 1.96 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240110 0 2.5 3.1177 2.46 2.77 2318996 2.77 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240110 0 11.71 11.71 11.3 11.3 16500 10.753 down down correct
ARCB.US ArcBest Corporation 20240110 0 118.05 118.69 115.91 118.69 157891 118.69 up up correct
ARCC.US Ares Capital Corporation 20240110 0 20.31 20.44 20.28 20.41 2731932 20.41 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240110 0 32.81 34.23 32.09 34.2 502088 34.2 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240110 0 0.0749 0.0749 0.0693 0.0693 40613 0.0693 down down correct
ARDX.US Ardelyx Inc 20240110 0 9.18 9.38 8.72 9.08 11229970 9.08 down down correct
AREC.US American Resources Corporation 20240110 0 1.56 1.6 1.51 1.55 190494 1.55 down down correct
ARGO.US PA 20240110 0 23.8 24.0199 23.73 23.76 47802 23.76 down down correct
ARGX.US argenx SE 20240110 0 397.47 400.295 391.365 393.79 345921 393.79 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240110 0 11.2 11.21 10.755 10.79 1453600 10.79 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20240110 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240110 0 7.99 8.16 7.99 8.1 166525 8.1 up up correct
ARKOW.US Arko Corp 20240110 0 0.955 1.05 0.9501 0.994 24001 0.994 up up correct
ARKR.US Ark Restaurants Corp 20240110 0 13.9 13.9 13.9 13.9 768 13.9
ARLP.US Alliance Resource Partners L.P 20240110 0 22 22.0854 21.47 21.97 522265 21.97 down down correct
AROW.US Arrow Financial Corporation 20240110 0 25.69 26.21 25.5257 26.18 34905 26.18 up up correct
ARQQ.US Arqit Quantum Inc 20240110 0 0.46 0.48 0.46 0.464 747900 0.464 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240110 0 0.37 0.37 0.37 0.37 9629 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240110 0 4.14 4.26 3.84 4.14 3480100 4.14
ARRW.US Arrowroot Acquisition Corp 20240110 0 10.5002 10.51 10.5002 10.51 763 10.51 up up correct
ARRWU.US Arrowroot Acquisition Corp 20240110 0 10.5 10.5 10.5 10.5 0 10.5
ARRWW.US Arrowroot Acquisition Corp 20240110 0 0.095 0.0999 0.095 0.0999 5129 0.0999 up up correct
ARRY.US Array Technologies Inc 20240110 0 15.13 15.17 14.6199 14.81 5139595 14.81 down down correct
ARTL.US Artelo Biosciences Inc 20240110 0 1.45 1.4663 1.4 1.46 20182 1.46 up up correct
ARTNA.US Artesian Resources Corporation 20240110 0 38.01 38.87 37.99 38.6 31005 38.6 up down incorrect
ARTW.US Art's 20240110 0 2.0861 2.087 2.06 2.06 2499 2.06 down up incorrect
ARVL.US Arrival 20240110 0 1.08 1.11 1.03 1.06 107700 1.06 down up incorrect
ARVN.US Arvinas Inc 20240110 0 39.23 39.51 38.11 38.77 687426 38.77 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240110 0 38.24 39.83 37.71 39.45 1841579 39.45 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240110 0 11 11 11 11 200 11
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240110 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20240110 0 11.04 11.11 10.7 10.83 549500 10.83 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240110 0 0.62 0.7946 0.62 0.7876 514179 0.7876 up down incorrect
ASMB.US Assembly Biosciences Inc 20240110 0 0.8178 0.82 0.7901 0.8054 190482 0.8054 down up incorrect
ASML.US ASML Holding N.V 20240110 0 716.47 720 708.04 717.79 500520 717.79 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20240110 0 63.78 64.14 63.08 63.58 873785 63.58 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20240110 0 3 3 2.91 2.91 191552 2.91 down up incorrect
ASPU.US Aspen Group Inc 20240110 0 0.18 0.18 0.151 0.18 14847 0.18
ASRT.US Assertio Holdings Inc 20240110 0 0.93 0.95 0.8913 0.9292 1159225 0.9292 down up incorrect
ASRV.US AmeriServ Financial Inc 20240110 0 3.12 3.12 3.12 3.12 1372 3.0898
ASTC.US Astrotech Corporation 20240110 0 7.8455 7.8455 7.7713 7.7713 768 7.7713 down down correct
ASTE.US Astec Industries Inc 20240110 0 34.11 34.3 33.7505 34.3 78602 34.3 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240110 0 9.44 9.555 9.36 9.5 883000 9.5 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240110 0 1.75 1.75 1.63 1.63 11069 1.63 down down correct
ASTR.US Astra Space Inc 20240110 0 1.88 1.885 1.71 1.74 303900 1.74 down down correct
ASTS.US AST SpaceMobile Inc 20240110 0 4.9 5.01 4.805 4.95 1738100 4.95 up up correct
ASTSW.US AST SpaceMobile Inc 20240110 0 1.25 1.25 1.22 1.2267 13870 1.2267 down down correct
ASUR.US Asure Software Inc 20240110 0 8.62 8.62 8.39 8.42 165468 8.42 down down correct
ASYS.US Amtech Systems Inc 20240110 0 4.11 4.1276 3.93 3.96 106858 3.96 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240110 0 2.2 2.2 1.97 2.065 2356721 2.065 down down correct
ATCOL.US Atlas Corp 20240110 0 24.405 24.47 24.2 24.371 3700 24.371 down up incorrect
ATEC.US Alphatec Holdings Inc 20240110 0 14.78 15 14.52 14.97 1176565 14.97 up down incorrect
ATER.US Aterian Inc 20240110 0 0.326 0.326 0.31 0.31 187081 0.31 down up incorrect
ATEX.US Anterix Inc 20240110 0 31.69 31.945 31.29 31.75 54200 31.75 up down incorrect
ATHA.US Athira Pharma Inc 20240110 0 2.85 3.005 2.73 2.88 314300 2.88 up down incorrect
ATHE.US Alterity Therapeutics Limited 20240110 0 1.87 1.9965 1.87 1.9 18544 1.9 up down incorrect
ATHX.US Athersys Inc 20240110 0 0.0067 0.0075 0.0045 0.007 1910564 0.007 up down incorrect
ATIF.US ATIF Holdings Limited 20240110 0 1.11 1.19 1.11 1.19 15000 1.19 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20240110 0 35 36.73 35 35.86 37822 35.86 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240110 0 23.225 23.27 23.1 23.25 2400 22.867 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20240110 0 22.826 22.9 22.604 22.65 3400 22.65 down up incorrect
ATLO.US Ames National Corporation 20240110 0 20.32 20.32 19.89 20.095 15255 19.851 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20240110 0 0.037 0.037 0.037 0.037 0 0.037
ATNF.US 180 Life Sciences Corp 20240110 0 0.215 0.31 0.203 0.3 5884200 0.3 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20240110 0 0.0041 0.0058 0.004 0.0041 117863 0.0041
ATNI.US ATN International Inc 20240110 0 37.92 37.98 37.53 37.91 29074 37.91 down up incorrect
ATOM.US Atomera Incorporated 20240110 0 7.01 7.3799 6.79 6.92 451879 6.92 down up incorrect
ATOS.US Atossa Therapeutics Inc 20240110 0 0.92 0.92 0.8815 0.912 286910 0.912 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20240110 0 0.5998 0.6 0.553 0.5723 1838175 0.5723 down up incorrect
ATRC.US AtriCure Inc 20240110 0 34.19 35.49 34.13 35.35 479804 35.35 up down incorrect
ATRI.US Atrion Corporation 20240110 0 352.16 358 342 345 8136 345 down up incorrect
ATRO.US Astronics Corporation 20240110 0 16.33 17.8041 16.05 16.66 273098 16.66 up up correct
ATSG.US Air Transport Services Group Inc 20240110 0 16.21 16.55 16.05 16.55 409911 16.55 up up correct
ATXI.US Avenue Therapeutics Inc 20240110 0 0.1885 0.19 0.1689 0.1737 4440026 0.1737 down down correct
ATXS.US Astria Therapeutics Inc 20240110 0 7.88 8.2 7.385 7.46 322800 7.46 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240110 0 35.5 35.8 35.3 35.78 211579 35.78 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240110 0 21.32 21.3999 21.24 21.25 34330 21.25 down down correct
AUBN.US Auburn National Bancorporation Inc 20240110 0 21.24 21.49 21 21.24 2678 21.24
AUDC.US AudioCodes Ltd 20240110 0 11.96 11.96 11.83 11.91 54031 11.91 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20240110 0 5.44 5.5 5.08 5.22 207600 5.22 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20240110 0 9.1071 9.82 9.1071 9.56 7188 9.56 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20240110 0 9.13 9.43 8.455 8.51 2863738 8.51 down up incorrect
AUR.US Aurora Innovation Inc 20240110 0 3.47 3.495 3.295 3.4 4715000 3.4 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240110 0 8.93 9.15 8.56 8.82 77483 8.82 down up incorrect
AUROW.US Aurora Innovation Inc 20240110 0 0.3939 0.3939 0.315 0.34 73163 0.34 down up incorrect
AUTL.US Autolus Therapeutics plc 20240110 0 6.66 7.1 6.46 6.79 1358192 6.79 up down incorrect
AUUD.US Auddia Inc 20240110 0 0.265 0.27 0.25 0.26 36100 0.26 down up incorrect
AUUDW.US Auddia Inc 20240110 0 0.02 0.02 0.02 0.02 283 0.02
AUVI.US Applied UV Inc 20240110 0 2.52 2.63 2.37 2.38 260700 2.38 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240110 0 2.55 2.55 2.55 2.55 500 2.55
AVAH.US Aveanna Healthcare Holdings Inc 20240110 0 2.49 2.54 2.45 2.51 148200 2.51 up down incorrect
AVAV.US AeroVironment Inc 20240110 0 120 122.07 119.7616 122 193959 122 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20240110 0 16.19 16.19 14.92 14.985 1286308 14.985 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240110 0 11.28 11.4 11.05 11.35 3980143 11.35 up down incorrect
AVGO.US Broadcom Inc 20240110 0 1080.35 1082.955 1062.605 1080.57 1764345 1080.57 up up correct
AVGR.US Avinger Inc 20240110 0 3.1197 3.1197 2.91 3.04 15576 3.04 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240110 0 10.81 10.81 10.81 10.81 0 10.81
AVIR.US Atea Pharmaceuticals Inc 20240110 0 3.46 3.52 3.33 3.35 487661 3.35 down down correct
AVNW.US Aviat Networks Inc 20240110 0 31.56 32.29 31.56 32.1 80806 32.1 up up correct
AVO.US Mission Produce Inc 20240110 0 9.77 9.95 9.77 9.94 114233 9.94 up up correct
AVPT.US Avepoint Inc 20240110 0 7.89 8.25 7.86 8.24 1155100 8.24 up up correct
AVPTW.US AVPTW 20240110 0 1.2 1.2 1.08 1.12 876342 1.12 down down correct
AVRO.US AVROBIO Inc 20240110 0 1.44 1.48 1.41 1.45 370758 1.45 up up correct
AVT.US Avnet Inc 20240110 0 47.34 47.55 46.96 47.38 313300 47.38 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240110 0 20.27 21.53 19.42 20.17 82300 20.17 down down correct
AVTX.US Avalo Therapeutics Inc 20240110 0 8.23 8.312 7.45 7.45 74789 7.45 down down correct
AVXL.US Anavex Life Sciences Corp 20240110 0 6.4 6.54 6.19 6.25 1163170 6.25 down down correct
AWH.US Aspira Women's Health Inc 20240110 0 4.63 5.3 4.51 4.99 86219 4.99 up up correct
AWRE.US Aware Inc 20240110 0 1.63 1.64 1.53 1.61 48128 1.61 down down correct
AXDX.US Accelerate Diagnostics Inc 20240110 0 3.94 4.05 3.7599 3.86 17384 3.86 down down correct
AXGN.US AxoGen Inc 20240110 0 8.51 8.62 8.02 8.22 591264 8.22 down down correct
AXNX.US Axonics Inc 20240110 0 69.03 69.15 68.83 68.85 4313396 68.85 down down correct
AXON.US Axon Enterprise Inc 20240110 0 249.98 250.965 248 249.02 470303 249.02 down down correct
AXSM.US Axsome Therapeutics Inc 20240110 0 90.4 92.19 88.1 89.2 758805 89.2 down down correct
AXTI.US AXT Inc 20240110 0 2.58 2.61 2.55 2.6 143648 2.6 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240110 0 21.09 21.09 20.67 20.81 608566 20.81 down down correct
AYRO.US Ayro Inc 20240110 0 1.73 1.765 1.66 1.7 31949 1.7 down down correct
AYTU.US Aytu Biopharma Inc 20240110 0 2.667 2.72 2.66 2.66 9676 2.66 down down correct
AZN.US AstraZeneca PLC 20240110 0 69.08 69.615 68.98 69.57 7251162 69.57 up up correct
AZPN.US Aspen Technology Inc 20240110 0 202.99 204.925 201.51 201.77 133163 201.77 down down correct
BAC.US PQ 20240110 0 18.79 18.95 18.79 18.84 31283 18.5838 up up correct
BAND.US Bandwidth Inc 20240110 0 13.97 14.09 13.77 14 183085 14 up up correct
BANF.US BancFirst Corporation 20240110 0 92.37 93.09 91.64 93.09 39453 93.09 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240110 0 25.56 25.56 25.56 25.56 44 25.56
BANR.US Banner Corporation 20240110 0 50.58 51.18 50.225 51.17 154215 51.17 up up correct
BANX.US StoneCastle Financial Corp 20240110 0 18.6503 18.6503 18.4734 18.56 11157 18.56 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240110 0 3.7 3.7 3.55 3.6 9000 3.6 down down correct
BASE.US Couchbase Inc. Common Stock 20240110 0 22.24 22.67 21.69 22.46 296700 22.46 up up correct
BATRA.US The Liberty Braves Group 20240110 0 42.46 42.78 42.3 42.54 22700 42.54 up up correct
BATRK.US The Liberty Braves Group 20240110 0 39.7 39.93 39.39 39.53 258700 39.53 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240110 0 7.88 7.9875 7.88 7.93 63178 7.93 up up correct
BBGI.US Beasley Broadcast Group Inc 20240110 0 0.8763 0.9 0.8202 0.8202 45313 0.8202 down down correct
BBI.US Brickell Biotech Inc 20240110 0 0.9661 0.99 0.9661 0.9867 24011 0.9867 up up correct
BBIG.US Vinco Ventures Inc 20240110 0 0.007 0.011 0.007 0.011 20481 0.011 up up correct
BBIO.US BridgeBio Pharma Inc 20240110 0 39.73 40.6 39.46 39.9 1767400 39.9 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240110 0 4.98 4.98 4.5291 4.61 62850 4.61 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240110 0 5.77 5.77 4.49 5.24 1400 5.24 down down correct
BBSI.US Barrett Business Services Inc 20240110 0 111.5 113.28 110.78 113.15 37730 113.15 up up correct
BCAB.US BioAtla Inc 20240110 0 2.48 2.67 2.465 2.59 384000 2.59 up up correct
BCBP.US BCB Bancorp Inc 20240110 0 12.52 12.63 12.32 12.59 41692 12.4249 up up correct
BCDA.US BioCardia Inc 20240110 0 0.64 0.6699 0.64 0.6671 62077 0.6671 up up correct
BCEL.US Atreca Inc 20240110 0 0.115 0.115 0.105 0.107 9046500 0.107 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240110 0 0.335 0.34 0.3019 0.33 774330 0.33 down down correct
BCML.US BayCom Corp 20240110 0 22.1 22.27 21.51 22.02 25888 22.02 down down correct
BCOV.US Brightcove Inc 20240110 0 2.37 2.3899 2.2641 2.38 124033 2.38 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240110 0 7.05 7.05 7.05 7.05 23 7.05
BCPC.US Balchem Corporation 20240110 0 140.56 141.57 139.8 141.39 87742 141.39 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240110 0 7.54 7.75 6.75 6.88 5384242 6.88 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240110 0 10.95 10.95 10.95 10.95 0 10.95
BCTX.US BriaCell Therapeutics Corp 20240110 0 4.82 4.89 4.41 4.45 159546 4.45 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20240110 0 2.47 2.47 1.97 1.97 19590 1.97 down up incorrect
BCYC.US Bicycle Therapeutics plc 20240110 0 19.35 19.72 18.03 18.76 246000 18.76 down up incorrect
BDSX.US Biodesix Inc 20240110 0 1.94 1.99 1.94 1.99 145300 1.99 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20240110 0 3.05 3.09 2.96 3.01 326681 3.01 down up incorrect
BEAM.US Beam Therapeutics Inc 20240110 0 27.84 28.05 26.5114 27.08 1124152 27.08 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240110 0 1.99 2.0299 1.8 1.91 219110 1.91 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240110 0 0.3987 0.3987 0.3987 0.3987 300 0.3987
BECN.US Beacon Roofing Supply Inc 20240110 0 86.34 87.96 83.7 84.99 1626936 84.99 down down correct
BEEM.US Beam Global 20240110 0 6.1 6.1 5.87 5.95 110600 5.95 down down correct
BEEMW.US Beam Global 20240110 0 1 1 1 1 603 1
BELFA.US Bel Fuse Inc 20240110 0 60.99 61.15 60.85 60.85 2363 60.79 down down correct
BELFB.US Bel Fuse Inc 20240110 0 61.38 61.735 60.5 61.15 50417 61.08 down down correct
BFC.US Bank First Corporation 20240110 0 82.24 83.9524 81.74 82.31 17412 82.31 up up correct
BFI.US BurgerFi International Inc 20240110 0 0.78 0.79 0.755 0.7649 80534 0.7649 down down correct
BFIIW.US BurgerFi International LLC 20240110 0 0.0533 0.055 0.0533 0.0549 742 0.0549 up up correct
BFIN.US BankFinancial Corporation 20240110 0 10.22 10.24 10.1377 10.18 2958 10.18 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240110 0 2.4 2.44 2.17 2.35 125800 2.35 down down correct
BFST.US Business First Bancshares Inc 20240110 0 23.03 23.13 22.76 23.1 55911 23.1 up up correct
BGFDX.US BGFDX 20240110 0 22.02 22.02 22.02 22.02 0 22.02
BGFLX.US BGFLX 20240110 0 21.99 21.99 21.99 21.99 0 21.99
BGFTX.US BGFTX 20240110 0 21.95 21.95 21.95 21.95 0 21.95
BGFV.US Big 5 Sporting Goods Corporation 20240110 0 5.75 5.841 5.7 5.74 213555 5.74 down down correct
BGFVX.US BGFVX 20240110 0 22.92 22.92 22.92 22.92 0 22.92
BGNE.US BeiGene Ltd 20240110 0 183 184.52 172.03 175.05 384558 175.05 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240110 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240110 0 0.99 1.04 0.99 1.02 31004 1.02 up up correct
BHF.US Brighthouse Financial Inc 20240110 0 51.77 52.53 51.67 52.53 405286 52.53 up up correct
BHFAL.US Brighthouse Financial Inc 20240110 0 21.99 22.08 21.84 21.84 14600 21.84 down down correct
BHFAM.US Brighthouse Financial Inc 20240110 0 15.86 16.11 15.74 15.95 62200 15.95 up up correct
BHFAN.US Brighthouse Financial Inc 20240110 0 18.455 18.849 18.44 18.75 55200 18.75 up up correct
BHFAO.US Brighthouse Financial Inc 20240110 0 23.25 23.48 23.16 23.16 31400 23.16 down down correct
BHFAP.US Brighthouse Financial Inc 20240110 0 22.52 22.73 22.25 22.68 46800 22.68 up up correct
BIDU.US Baidu Inc 20240110 0 116.38 116.75 114.54 115.79 1984481 115.79 down down correct
BIGC.US BigCommerce Holdings Inc 20240110 0 8.71 8.77 8.58 8.65 377638 8.65 down down correct
BIIB.US Biogen Inc 20240110 0 254.36 255.18 251 254.23 793059 254.23 down down correct
BILI.US Bilibili Inc 20240110 0 10.93 11.02 10.72 10.78 3554918 10.78 down down correct
BIMI.US BIMI International Medical Inc 20240110 0 2.1101 2.1635 2.09 2.14 7750 2.14 up up correct
BIOL.US BIOLASE Inc 20240110 0 1.12 1.12 1.0607 1.1 43995 1.1 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240110 0 13.44 13.59 13.352 13.5 11800 13.5 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240110 0 1.02 1.13 1.02 1.09 810600 1.09 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240110 0 2.83 3.17 2.75 3 32326500 3 up up correct
BIVI.US BioVie Inc 20240110 0 1.3 1.3099 1.24 1.26 94253 1.26 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240110 0 1.11 1.116 1.002 1.07 101500 1.07 down down correct
BJRI.US BJ's Restaurants Inc 20240110 0 33.03 33.18 32.58 32.87 287368 32.87 down down correct
BKCC.US BlackRock Capital Investment Corporation 20240110 0 4.01 4.03 3.98 4.03 302074 4.03 up up correct
BKNG.US Booking Holdings Inc 20240110 0 3493.73 3537.75 3493.73 3521.15 148586 3521.15 up up correct
BKR.US Baker Hughes Company 20240110 0 31.64 31.64 30.955 31.23 8471189 31.23 down down correct
BKSC.US Bank of South Carolina Corporation 20240110 0 13.25 13.27 13.01 13.25 4800 13.25
BKYI.US BIO 20240110 0 2.22 2.58 2.12 2.25 751613 2.25 up up correct
BL.US BlackLine Inc 20240110 0 57.16 58.2385 56.62 58.17 309425 58.17 up up correct
BLBD.US Blue Bird Corporation 20240110 0 25.32 25.3325 24.53 25.05 302508 25.05 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240110 0 2.8715 2.8767 2.78 2.82 3927 2.82 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20240110 0 0.1275 0.135 0.1168 0.125 90273 0.125 down down correct
BLDE.US Blade Air Mobility Inc 20240110 0 3.09 3.1 2.975 3.03 464700 3.03 down down correct
BLDEW.US Blade Air Mobility Inc 20240110 0 0.23 0.23 0.21 0.21 3911 0.21 down down correct
BLDP.US Ballard Power Systems Inc 20240110 0 3.55 3.59 3.46 3.48 3378593 3.48 down down correct
BLEUU.US bleuacacia ltd Unit 20240110 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240110 0 17.19 17.8 16.29 16.96 623679 16.96 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240110 0 9.8 9.93 9.66 9.89 41900 9.89 up up correct
BLIN.US Bridgeline Digital Inc 20240110 0 0.821 0.8515 0.8008 0.8499 33574 0.8499 up up correct
BLKB.US Blackbaud Inc 20240110 0 81.25 83.225 81.25 82.76 195749 82.76 up up correct
BLMN.US Bloomin' Brands Inc 20240110 0 26.53 26.685 26.32 26.46 720193 26.46 down down correct
BLNK.US Blink Charging Co 20240110 0 2.88 2.9 2.7 2.84 7558206 2.84 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240110 0 0.044 0.0597 0.043 0.059 305697 0.059 up up correct
BLRX.US BioLineRx Ltd 20240110 0 1.54 1.5411 1.485 1.51 202452 1.51 down down correct
BLUE.US bluebird bio Inc 20240110 0 1.39 1.4 1.3 1.38 12627560 1.38 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240110 0 7.23 7.57 7.221 7.46 121419 7.46 up up correct
BMBL.US Bumble Inc 20240110 0 14.36 14.43 13.95 14.2 1985200 14.2 down down correct
BMEA.US Biomea Fusion Inc 20240110 0 16.46 17.66 16.3 16.84 969700 16.84 up up correct
BMRA.US Biomerica Inc 20240110 0 1.09 1.09 1.01 1.03 107389 1.03 down down correct
BMRC.US Bank of Marin Bancorp 20240110 0 20.56 20.6399 20.43 20.63 21300 20.63 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240110 0 96.38 96.95 95.035 95.89 978017 95.89 down down correct
BNGO.US Bionano Genomics Inc 20240110 0 1.64 1.65 1.53 1.54 2030830 1.54 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240110 0 10.8 10.8 10.8 10.8 2000 10.8
BNR.US Burning Rock Biotech Limited 20240110 0 0.975 0.999 0.9 0.9 352000 0.9 down down correct
BNTC.US Benitec Biopharma Inc 20240110 0 3.17 3.17 2.9201 3 3180 3 down down correct
BNTX.US BioNTech SE 20240110 0 107.78 107.84 103.97 106 1127900 106 down down correct
BOKF.US BOK Financial Corporation 20240110 0 82.83 83.6 82.11 83.55 112952 83.55 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240110 0 1.13 1.19 1.13 1.17 40999 1.17 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240110 0 0.514 0.515 0.495 0.515 25100 0.515 up up correct
BOOM.US DMC Global Inc 20240110 0 16.21 16.35 15.91 16.35 176371 16.35 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240110 0 2.6 2.6 2.6 2.6 972 2.6
BOTJ.US Bank of the James Financial Group Inc 20240110 0 12.0505 12.0505 11.85 11.99 1132 11.99 down down correct
BOXL.US Boxlight Corporation 20240110 0 1.05 1.05 1.03 1.0383 40809 1.0383 down down correct
BPMC.US Blueprint Medicines Corporation 20240110 0 84.04 85.7 82.98 83.19 621775 83.19 down down correct
BPOP.US Popular Inc 20240110 0 81.53 82.36 81.065 82.3 246998 82.3 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240110 0 25.29 25.49 25.29 25.49 500 25.362 up up correct
BPRN.US The Bank of Princeton 20240110 0 34.23 34.545 33.75 33.87 8667 33.87 down down correct
BPTH.US Bio 20240110 0 0.541 0.6 0.541 0.56 249113 0.56 up up correct
BPTS.US Biophytis SA 20240110 0 0.64 0.659 0.628 0.64 2800 0.64
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240110 0 12.98 13.55 12.93 13.2 104100 13.2 up up correct
BPYPN.US Brookfield Property Partners L.P 20240110 0 11.56 12.328 11.56 11.99 42400 11.99 up up correct
BPYPO.US Brookfield Property Partners L.P 20240110 0 12.75 13.4 12.75 13.07 116651 13.07 up up correct
BPYPP.US Brookfield Property Partners L.P 20240110 0 13.49 14.2 13.49 13.905 46200 13.905 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240110 0 5.14 5.23 5.14 5.15 10200 5.15 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240110 0 11.07 11.07 11.07 11.07 0 11.07
BREZR.US Breeze Holdings Acquisition Corp 20240110 0 0.0888 0.0888 0.0888 0.0888 155 0.0888
BREZW.US Breeze Holdings Acquisition Corp 20240110 0 0.15 0.15 0.15 0.15 170 0.15
BRID.US Bridgford Foods Corporation 20240110 0 11.5 11.5001 11.48 11.4801 3652 11.4801 down down correct
BRKL.US Brookline Bancorp Inc 20240110 0 10.38 10.5 10.281 10.5 242221 10.5 up up correct
BRKR.US Bruker Corporation 20240110 0 71.86 71.95 70.84 71.86 591612 71.86
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240110 0 3.26 3.46 3.18 3.195 23375 3.195 down down correct
BROG.US Brooge Energy Limited 20240110 0 2.7 2.74 2.66 2.66 8500 2.66 down down correct
BRP.US BRP Group Inc 20240110 0 24.1 24.3 23.75 24.07 546516 24.07 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240110 0 1.73 1.7592 1.7 1.7093 4127 1.7093 down down correct
BRY.US Berry Corporation 20240110 0 6.64 6.64 6.48 6.56 736973 6.56 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240110 0 50.31 50.97 49.43 49.64 496600 49.64 down down correct
BSBK.US Bogota Financial Corp 20240110 0 8.27 8.27 8.073 8.25 1700 8.25 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240110 0 15 15.44 14.75 14.86 43615 14.86 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240110 0 0.14 0.152 0.14 0.152 763700 0.152 up up correct
BSGM.US BioSig Technologies Inc 20240110 0 0.34 0.345 0.295 0.299 51823 2.99 down down correct
BSRR.US Sierra Bancorp 20240110 0 21.1 21.62 20.91 21.47 14565 21.2439 up up correct
BSVN.US Bank7 Corp 20240110 0 26.32 26.525 25.99 25.99 11410 25.99 down down correct
BSY.US Bentley Systems Incorporated 20240110 0 47.41 47.77 47.35 47.57 953200 47.57 up up correct
BTAI.US BioXcel Therapeutics Inc 20240110 0 2.89 2.89 2.705 2.73 386396 2.73 down down correct
BTBD.US BT Brands Inc. Common Stock 20240110 0 2.45 2.67 2.14 2.41 322300 2.41 down down correct
BTBDW.US BT Brands Inc. Warrant 20240110 0 0.125 0.1498 0.125 0.1497 600 0.1497 up up correct
BTBT.US Bit Digital Inc 20240110 0 3.36 3.62 3.3 3.46 9482367 3.46 up up correct
BTCS.US BTCS Inc. Common Stock 20240110 0 1.97 2.08 1.85 2.02 339435 2.02 up up correct
BTCY.US Biotricity Inc. Common Stock 20240110 0 1.06 1.18 1 1.03 26973 1.03 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240110 0 0.23 0.236 0.22 0.233 4163094 0.233 up up correct
BUSE.US First Busey Corporation 20240110 0 23.93 24.155 23.76 24.06 108124 23.8116 up down incorrect
BVS.US Bioventus Inc 20240110 0 4.94 4.98 4.82 4.88 121729 4.88 down up incorrect
BWAY.US BrainsWay Ltd 20240110 0 6.69 6.71 6.03 6.45 353800 6.45 down up incorrect
BWB.US Bridgewater Bancshares Inc 20240110 0 12.44 12.82 12.315 12.8 212439 12.8 up down incorrect
BWEN.US Broadwind Inc 20240110 0 2.59 2.63 2.54 2.58 39949 2.58 down up incorrect
BWFG.US Bankwell Financial Group Inc 20240110 0 28.424 28.525 27.76 27.95 15234 27.95 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20240110 0 31.96 32.195 31.405 31.69 49200 31.69 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240110 0 12.51 12.8 12.423 12.8 23600 12.8 up down incorrect
BXRX.US Baudax Bio Inc 20240110 0 0.0323 0.0323 0.0283 0.0312 210834 0.0312 down up incorrect
BYFC.US Broadway Financial Corporation 20240110 0 6.85 6.85 6.6 6.6 1429 6.6 down up incorrect
BYND.US Beyond Meat Inc 20240110 0 8.23 8.56 8.07 8.24 1673840 8.24 up down incorrect
BYRN.US Byrna Technologies Inc 20240110 0 5.81 5.84 5.52 5.57 29000 5.57 down up incorrect
BYSI.US BeyondSpring Inc 20240110 0 0.987 0.987 0.9 0.9001 12400 0.9001 down up incorrect
BZ.US Kanzhun Ltd ADR 20240110 0 14.98 15.12 14.785 14.89 1693967 14.89 down up incorrect
BZUN.US Baozun Inc 20240110 0 2.26 2.3 2.225 2.27 779218 2.27 up down incorrect
CAAS.US China Automotive Systems Inc 20240110 0 3.1 3.1494 3.05 3.07 51996 3.07 down up incorrect
CABA.US Cabaletta Bio Inc 20240110 0 23.86 24.07 21.89 22.44 866300 22.44 down up incorrect
CAC.US Camden National Corporation 20240110 0 36.79 37.435 36.21 37.08 26807 36.66 up down incorrect
CACC.US Credit Acceptance Corporation 20240110 0 533.96 538.34 532.65 538.06 74948 538.06 up down incorrect
CADCX.US CADCX 20240110 0 24.73 24.73 24.73 24.73 0 24.73
CADE.US PA 20240110 0 19.933 20.14 19.815 19.82 19253 19.5079 down up incorrect
CADEX.US CADEX 20240110 0 24.92 24.92 24.92 24.92 0 24.92
CADFX.US CION Ares Diversified Credit Fund W 20240110 0 25.19 25.19 25.19 25.19 0 25.19
CADL.US Candel Therapeutics Inc. Common Stock 20240110 0 1.4 1.4499 1.32 1.38 35556 1.38 down down correct
CADSX.US CADSX 20240110 0 25.01 25.01 25.01 25.01 0 25.01
CADUX.US CADUX 20240110 0 25.19 25.19 25.19 25.19 0 25.19
CADWX.US CADWX 20240110 0 25 25 25 25 0 25
CAKE.US The Cheesecake Factory Incorporated 20240110 0 34.21 34.4354 33.9 34.23 553134 34.23 up up correct
CALA.US Calithera Biosciences Inc 20240110 0 0.03 0.03 0.03 0.03 237 0.03
CALB.US California BanCorp 20240110 0 24.39 24.47 24.1201 24.2 7425 24.2 down down correct
CALM.US Cal 20240110 0 54.63 54.71 53.99 54.54 432218 54.4251 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240110 0 25.2 25.45 24.58 24.82 8000 24.82 down down correct
CAMP.US CalAmp Corp 20240110 0 0.22 0.26 0.204 0.21 1865735 4.83 down down correct
CAMT.US Camtek Ltd 20240110 0 72.06 72.5 68.58 69.72 719343 69.72 down down correct
CAN.US Canaan Inc 20240110 0 2.09 2.265 2.005 2.14 12080000 2.14 up up correct
CAPR.US Capricor Therapeutics Inc 20240110 0 5.26 5.3 5.04 5.22 142066 5.22 down down correct
CAR.US Avis Budget Group Inc 20240110 0 169.5 170.6999 168.12 168.94 214299 168.94 down down correct
CARA.US Cara Therapeutics Inc 20240110 0 0.6646 0.69 0.6072 0.6178 528573 0.6178 down down correct
CARE.US Carter Bankshares Inc 20240110 0 14.05 14.12 13.95 14.01 38112 14.01 down down correct
CARG.US CarGurus Inc 20240110 0 23.03 23.42 22.9 23.31 500223 23.31 up up correct
CARV.US Carver Bancorp Inc 20240110 0 1.8746 1.94 1.8746 1.91 6362 1.91 up up correct
CASA.US Casa Systems Inc 20240110 0 0.45 0.45 0.4124 0.414 423204 0.414 down down correct
CASH.US Meta Financial Group Inc 20240110 0 50.28 51.02 49.91 51.01 146648 51.01 up up correct
CASI.US CASI Pharmaceuticals Inc 20240110 0 6.44 6.66 6.25 6.26 19013 6.26 down down correct
CASS.US Cass Information Systems Inc 20240110 0 43.2 43.33 42.8101 43.15 30517 43.15 down down correct
CASY.US Casey's General Stores Inc 20240110 0 282.29 284.06 279.91 282.98 222040 282.5366 up up correct
CATC.US Cambridge Bancorp 20240110 0 68.98 69.79 68.72 69.77 39433 69.77 up up correct
CATY.US Cathay General Bancorp 20240110 0 43.1 43.41 42.72 43.38 210273 43.38 up up correct
CBAN.US Colony Bankcorp Inc 20240110 0 12.88 12.92 12.64 12.83 53315 12.83 down down correct
CBAT.US CBAK Energy Technology Inc 20240110 0 1.26 1.45 1.24 1.24 1012488 1.24 down down correct
CBAY.US CymaBay Therapeutics Inc 20240110 0 24.5 24.6 23.215 23.36 1193878 23.36 down down correct
CBFV.US CB Financial Services Inc 20240110 0 23.95 24.08 23.62 24.08 3496 24.08 up up correct
CBNK.US Capital Bancorp Inc 20240110 0 23.73 23.73 23.29 23.49 13359 23.3984 down down correct
CBOE.US Cboe Global Markets Inc 20240110 0 174.98 176.18 174.04 175.61 543207 175.61 up up correct
CBRGU.US Chain Bridge I Units 20240110 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240110 0 75.36 76.295 75.01 76.08 342803 74.7211 up up correct
CBSH.US Commerce Bancshares Inc 20240110 0 53.19 53.95 52.8778 53.76 334545 53.76 up up correct
CCAP.US Crescent Capital BDC Inc 20240110 0 17.13 17.158 17.04 17.06 77700 17.06 down down correct
CCB.US Coastal Financial Corporation 20240110 0 42.42 42.73 41.82 42.73 28607 42.73 up up correct
CCBG.US Capital City Bank Group Inc 20240110 0 27.79 28.05 27.0513 28.05 47312 28.05 up up correct
CCCC.US C4 Therapeutics Inc 20240110 0 7.52 8.42 7.3 7.7 17010900 7.7 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240110 0 19.38 19.6239 19.37 19.61 86158 19.61 up up correct
CCEL.US Cryo 20240110 0 5.73 5.73 5.7 5.7101 1812 5.7101 down down correct
CCEP.US Coca 20240110 0 65.11 65.25 64.88 64.96 1168950 64.96 down down correct
CCLFX.US CCLFX 20240110 0 10.59 10.59 10.59 10.59 0 10.59
CCLP.US CSI Compressco LP 20240110 0 1.74 1.78 1.72 1.74 54371 1.731
CCNE.US CNB Financial Corporation 20240110 0 21.57 21.72 21.35 21.71 37105 21.71 up up correct
CCNEP.US CNB Financial Corporation 20240110 0 21.32 21.633 21.31 21.595 1800 21.595 up up correct
CCOI.US Cogent Communications Holdings Inc 20240110 0 72.58 74.6 72.5 74.53 248591 74.53 up up correct
CCRN.US Cross Country Healthcare Inc 20240110 0 22.78 23.64 22.78 23.52 256518 23.52 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240110 0 20.16 20.3129 18.91 19.84 154696 19.84 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240110 0 10.92 10.92 10.92 10.92 0 10.92
CDAQU.US Compass Digital Acquisition Corp. Unit 20240110 0 10.35 10.35 10.35 10.35 0 10.35
CDLX.US Cardlytics Inc 20240110 0 7.05 7.37 6.99 7.18 396217 7.18 up up correct
CDMO.US Avid Bioservices Inc 20240110 0 6.17 6.48 6.11 6.47 723061 6.47 up up correct
CDNA.US CareDx Inc 20240110 0 12.37 12.61 12.06 12.29 853617 12.29 down down correct
CDNS.US Cadence Design Systems Inc 20240110 0 262.6 266.21 260.75 263.26 1210000 263.26 up up correct
CDTX.US Cidara Therapeutics Inc 20240110 0 0.8113 0.8117 0.78 0.7931 348110 0.7931 down down correct
CDW.US CDW Corporation 20240110 0 218.13 220.99 218.13 220.27 985226 220.27 up up correct
CDXC.US ChromaDex Corporation 20240110 0 1.48 1.5 1.47 1.5 33619 1.5 up up correct
CDXS.US Codexis Inc 20240110 0 2.73 2.94 2.7 2.94 557867 2.94 up up correct
CDZI.US Cadiz Inc 20240110 0 2.9 3.05 2.89 2.96 241450 2.96 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240110 0 14.53 14.53 14 14.25 6000 14.25 down down correct
CEDAX.US CEDAX 20240110 0 22.88 22.88 22.88 22.88 0 22.88
CEDIX.US Destra International & Event 20240110 0 22.9 22.9 22.9 22.9 0 22.9
CEDLX.US CEDLX 20240110 0 22.86 22.86 22.86 22.86 0 22.86
CEDTX.US CEDTX 20240110 0 22.76 22.76 22.76 22.76 0 22.76
CELC.US Celcuity Inc 20240110 0 14.58 14.81 14.31 14.59 32084 14.59 up up correct
CELH.US Celsius Holdings Inc 20240110 0 58.7 60.2093 58.05 59.79 3741615 59.79 up up correct
CELU.US Celularity Inc 20240110 0 0.25 0.255 0.244 0.25 311600 0.25
CENT.US Central Garden & Pet Company 20240110 0 48.41 48.9 48.03 48.38 55920 48.38 down down correct
CENTA.US Central Garden & Pet Company 20240110 0 42.42 42.92 42.105 42.46 151944 42.46 up up correct
CENX.US Century Aluminum Company 20240110 0 11.64 11.78 11.22 11.36 1603168 11.36 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240110 0 42.26 42.43 42.2 42.43 1106811 42.43 up up correct
CERS.US Cerus Corporation 20240110 0 2.03 2.08 1.99 2.02 899442 2.02 down up incorrect
CERT.US Certara Inc 20240110 0 16.63 16.64 15.945 16.04 539748 16.04 down up incorrect
CETX.US Cemtrex Inc 20240110 0 4.81 4.898 4.65 4.75 11944 4.75 down up incorrect
CETXP.US Cemtrex Inc 20240110 0 0.99 1.02 0.99 1.01 48800 1.01 up down incorrect
CEVA.US CEVA Inc 20240110 0 21.55 21.78 21.01 21.32 121080 21.32 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240110 0 13.39 13.45 13.2 13.44 101510 13.44 up down incorrect
CFBK.US CF Bankshares Inc 20240110 0 20.4 20.4 20.4 20.4 151 20.3398
CFFI.US C&F Financial Corporation 20240110 0 60.5 61.99 60.43 61.99 6765 61.99 up down incorrect
CFFN.US Capitol Federal Financial Inc 20240110 0 5.95 6.19 5.95 6.18 861356 6.0971 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240110 0 22.51 22.8 21.96 22.67 3284200 22.67 up up correct
CFRX.US ContraFect Corporation 20240110 0 0.035 0.036 0.0301 0.0301 25556 0.0301 down down correct
CG.US The Carlyle Group Inc 20240110 0 39.16 39.9 39.11 39.5 1860105 39.5 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240110 0 20.04 20.095 19.62 19.75 28200 19.4671 down down correct
CGBD.US TCG BDC Inc 20240110 0 15.49 15.66 15.49 15.6 134687 15.6 up up correct
CGC.US Canopy Growth Corporation 20240110 0 4.6 4.67 4.49 4.56 1696913 4.56 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240110 0 21.78 21.78 21.78 21.78 0 21.78
CGEM.US Cullinan Oncology Inc 20240110 0 10.76 11.12 10.63 10.9 132000 10.9 up up correct
CGEN.US Compugen Ltd 20240110 0 1.77 1.85 1.77 1.8 643519 1.8 up up correct
CGNT.US Cognyte Software Ltd 20240110 0 6.18 6.525 6.18 6.44 220021 6.44 up up correct
CGNX.US Cognex Corporation 20240110 0 38.88 39.309 38.475 39.22 1723883 39.22 up up correct
CGO.US Calamos Global Total Return Fund 20240110 0 9.05 9.11 9.04 9.1 20711 9.1 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240110 0 2 2.138 1.915 1.99 83900 1.99 down down correct
CHCI.US Comstock Holding Companies Inc 20240110 0 4.75 4.75 4.49 4.7 6229 4.7 down down correct
CHCO.US City Holding Company 20240110 0 106.18 106.74 105.18 106.41 49707 105.695 up up correct
CHDN.US Churchill Downs Incorporated 20240110 0 124.92 126.495 123.905 124 185461 124 down down correct
CHEF.US The Chefs' Warehouse Inc 20240110 0 29.87 30.41 28.9 29.4 323790 29.4 down down correct
CHEK.US Check 20240110 0 2.18 2.312 2.18 2.265 18700 2.265 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240110 0 10.21 10.3099 10.1798 10.28 162993 10.28 up up correct
CHK.US Chesapeake Energy Corporation 20240110 0 77.89 78.26 76.78 77.18 1570778 77.18 down down correct
CHKEL.US Chesapeake Energy Corporation 20240110 0 60.52 60.52 60.52 60.52 400 60.52
CHKEZ.US Chesapeake Energy Corporation 20240110 0 64.45 64.45 64.45 64.45 200 64.45
CHKP.US Check Point Software Technologies Ltd 20240110 0 153.66 155.51 153.66 155.22 476212 155.22 up up correct
CHMG.US Chemung Financial Corporation 20240110 0 48.52 48.53 48 48.2 5468 48.2 down down correct
CHNR.US China Natural Resources Inc 20240110 0 1.44 1.44 1.38 1.405 1093 1.405 down down correct
CHRS.US Coherus BioSciences Inc 20240110 0 2.98 2.99 2.71 2.86 12747360 2.86 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240110 0 86.68 87.43 86.64 87.19 875140 87.19 up up correct
CHSCL.US CHS Inc 20240110 0 25.45 25.55 25.423 25.46 33100 25.46 up up correct
CHSCM.US CHS Inc 20240110 0 24.85 24.95 24.85 24.9 73400 24.9 up up correct
CHSCN.US CHS Inc 20240110 0 25.4 25.4 25.17 25.23 32800 25.23 down down correct
CHSCO.US CHS Inc 20240110 0 26.29 26.43 26.28 26.38 7600 26.38 up up correct
CHSCP.US CHS Inc 20240110 0 30.23 30.42 30.04 30.12 4900 30.12 down down correct
CHTR.US Charter Communications Inc 20240110 0 367.93 370.31 364.99 367 957730 367 down down correct
CHUY.US Chuy's Holdings Inc 20240110 0 34.3 34.965 34.22 34.78 177045 34.78 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240110 0 5.76 5.8 5.7442 5.8 102163 5.8 up up correct
CHX.US ChampionX Corporation 20240110 0 26.74 26.8 26.24 26.39 1797440 26.39 down down correct
CHY.US Calamos Convertible and High Income Fund 20240110 0 11.24 11.37 11.21 11.33 137769 11.33 up up correct
CIFR.US Cipher Mining Inc 20240110 0 3.68 3.97 3.6 3.79 8362800 3.79 up up correct
CIFRW.US Cipher Mining Inc 20240110 0 1.4 1.54 1.325 1.37 319621 1.37 down down correct
CIGI.US Colliers International Group Inc 20240110 0 114.6 114.61 112.91 113.75 50440 113.75 down down correct
CINF.US Cincinnati Financial Corporation 20240110 0 106.4 107.49 105.9896 107.42 505846 107.42 up up correct
CIVB.US Civista Bancshares Inc 20240110 0 17.3 17.39 17.09 17.33 20447 17.33 up up correct
CIZN.US Citizens Holding Company 20240110 0 7.95 7.99 7.76 7.8 21200 7.8 down down correct
CJJD.US China Jo 20240110 0 0.19 0.1948 0.181 0.1889 136446 0.1889 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240110 0 2.07 2.08 1.89 1.91 1059841 1.91 down down correct
CLAR.US Clarus Corporation 20240110 0 6 6.05 5.8462 5.96 165676 5.96 down down correct
CLBK.US Columbia Financial Inc 20240110 0 18.72 18.93 18.62 18.92 60198 18.92 up up correct
CLBT.US Cellebrite DI 20240110 0 8.59 8.64 7.96 8.13 1704300 8.13 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240110 0 1.3 1.3 1.2 1.2 27967 1.2 down down correct
CLDX.US Celldex Therapeutics Inc 20240110 0 40.14 40.81 37.87 38.49 543771 38.49 down down correct
CLEU.US China Liberal Education Holdings Limited 20240110 0 0.198 0.199 0.178 0.181 6153 2.715 down down correct
CLFD.US Clearfield Inc 20240110 0 28.06 28.5054 27.6507 28.31 125966 28.31 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240110 0 5.89 6.1 5.82 5.8565 9551 5.8565 down down correct
CLIR.US ClearSign Technologies Corporation 20240110 0 1.0562 1.1136 1.05 1.11 15451 1.11 up up correct
CLLS.US Cellectis S.A 20240110 0 2.99 2.99 2.8401 2.9 77573 2.9 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240110 0 17.289 17.45 16.88 16.95 87646 16.95 down down correct
CLNE.US Clean Energy Fuels Corp 20240110 0 3.45 3.5 3.39 3.42 1349460 3.42 down down correct
CLNN.US Clene Inc 20240110 0 0.41 0.41 0.37 0.4 867600 0.4 down down correct
CLNNW.US Clene Inc 20240110 0 0.0205 0.0598 0.0205 0.0593 144414 0.0593 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240110 0 11.72 11.77 11.71 11.77 10200 11.77 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20240110 0 0.145 0.145 0.145 0.145 26 0.145
CLOEU.US Clover Leaf Capital Corp. Unit 20240110 0 10.43 10.43 10.43 10.43 0 10.43
CLOV.US Clover Health Investments Corp 20240110 0 0.97 0.9836 0.952 0.9637 4063772 0.9637 down down correct
CLPS.US CLPS Incorporation 20240110 0 1.02 1.02 0.98 1.02 8989 1.02
CLPT.US ClearPoint Neuro Inc 20240110 0 7.35 7.47 6.92 6.96 136700 6.96 down down correct
CLRB.US Cellectar Biosciences Inc 20240110 0 3.7 3.78 3.3 3.47 2806422 3.47 down down correct
CLRO.US ClearOne Inc 20240110 0 1 1 0.995 1 29274 1
CLSD.US Clearside Biomedical Inc 20240110 0 1.38 1.4897 1.36 1.42 75838 1.42 up up correct
CLSK.US CleanSpark Inc 20240110 0 10.18 10.965 9.76 9.985 31181869 9.985 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240110 0 12 12.03 11.966 12 21000 12
CLVR.US Clever Leaves Holdings Inc 20240110 0 3.73 4.268 2.804 3.015 138900 3.015 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240110 0 0.025 0.035 0.025 0.031 41500 0.031 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240110 0 1.54 1.58 1.45 1.56 5956 1.56 up up correct
CMAX.US CareMax Inc 20240110 0 0.3992 0.3992 0.36 0.3637 7110 10.911 down down correct
CMAXW.US CareMax Inc 20240110 0 0.0055 0.0055 0.0015 0.0045 100300 0.0045 down down correct
CMBM.US Cambium Networks Corporation 20240110 0 4.82 4.95 4.72 4.94 97500 4.94 up up correct
CMCO.US Columbus McKinnon Corporation 20240110 0 36.97 37.3406 36.55 36.85 84737 36.85 down down correct
CMCSA.US Comcast Corporation 20240110 0 43.3 43.56 42.975 43.48 12186980 43.48 up up correct
CMCT.US CIM Commercial Trust Corporation 20240110 0 3.7 3.7 3.66 3.66 1941 3.66 down down correct
CME.US CME Group Inc 20240110 0 197.75 199.625 196.84 197.83 2115535 197.83 up up correct
CMLS.US Cumulus Media Inc 20240110 0 5.24 5.3 4.96 4.99 63553 4.99 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240110 0 0.53 0.545 0.52 0.545 89400 0.545 up down incorrect
CMPR.US Cimpress plc 20240110 0 73.66 75.69 73.66 74.46 100494 74.46 up down incorrect
CMPS.US COMPASS Pathways plc 20240110 0 9.89 10.01 9.54 9.85 523295 9.85 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240110 0 1.92 1.96 1.77 1.82 7396680 1.82 down up incorrect
CMRX.US Chimerix Inc 20240110 0 1.02 1.0299 1 1.01 134926 1.01 down up incorrect
CMTL.US Comtech Telecommunications Corp 20240110 0 8.13 8.26 8.072 8.14 167668 8.14 up down incorrect
CNDT.US Conduent Incorporated 20240110 0 3.42 3.49 3.39 3.44 969400 3.44 up up correct
CNET.US ZW Data Action Technologies Inc 20240110 0 0.7928 0.848 0.7928 0.819 9309 0.819 up up correct
CNEY.US CN Energy Group. Inc 20240110 0 0.052 0.053 0.047 0.053 71707 1.59 up up correct
CNFR.US Conifer Holdings Inc 20240110 0 1.25 1.25 1.25 1.25 411 1.25
CNOB.US ConnectOne Bancorp Inc 20240110 0 23.05 23.49 22.95 23.13 146606 23.13 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240110 0 18.95 19.271 18.95 19 19500 19 up up correct
CNRLX.US CNRLX 20240110 0 14.1 14.1 14.1 14.1 0 14.1
CNROX.US CNROX 20240110 0 7.21 7.21 7.21 7.21 0 7.21
CNSL.US Consolidated Communications Holdings Inc 20240110 0 4.36 4.4 4.345 4.39 823685 4.39 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240110 0 1.13 1.145 1.06 1.07 30100 1.07 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240110 0 7.29 7.62 6.9 6.97 74300 6.97 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240110 0 1.22 1.26 1.04 1.2016 239940 1.2016 down down correct
CNTG.US Centogene N.V 20240110 0 1.13 1.16 1.12 1.14 5800 1.14 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240110 0 1.25 1.25 1.1512 1.21 29512 1.21 down down correct
CNTY.US Century Casinos Inc 20240110 0 4.47 4.579 4.31 4.41 81138 4.41 down down correct
CNXC.US Concentrix Corporation 20240110 0 96.63 97.05 93.98 94.13 232200 93.8111 down down correct
CNXN.US PC Connection Inc 20240110 0 63.87 64.86 63.82 64.5 59383 64.5 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240110 0 24.6 25.49 24.53 25.47 711600 25.47 up up correct
COCP.US Cocrystal Pharma Inc 20240110 0 1.81 1.815 1.76 1.7958 7532 1.7958 down down correct
CODA.US Coda Octopus Group Inc 20240110 0 6.42 6.6299 6.41 6.53 42809 6.53 up up correct
CODX.US Co 20240110 0 1.4 1.5 1.35 1.39 162792 1.39 down down correct
COF.US PN 20240110 0 16.47 16.7321 16.47 16.66 18477 16.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20240110 0 26.9 26.97 26.13 26.96 13710 26.96 up up correct
COGT.US Cogent Biosciences Inc 20240110 0 5.23 5.4887 5.15 5.33 2119047 5.33 up up correct
COHR.US Coherent Inc 20240110 0 42.5 43.09 41.76 41.79 1239408 41.79 down down correct
COHU.US Cohu Inc 20240110 0 33.33 33.58 32.96 33.37 178189 33.37 up up correct
COIN.US Coinbase Global Inc 20240110 0 149.21 153.4728 143.15 151.29 18718221 151.29 up up correct
COKE.US Coca 20240110 0 915.15 924.6423 906.975 913.32 44425 896.0765 down down correct
COLB.US Columbia Banking System Inc 20240110 0 25.42 25.71 25.24 25.67 1098662 25.67 up up correct
COLL.US Collegium Pharmaceutical Inc 20240110 0 32.28 32.64 31.965 32.63 295624 32.63 up up correct
COLM.US Columbia Sportswear Company 20240110 0 77.59 77.94 76.66 77.79 327345 77.79 up up correct
COMM.US CommScope Holding Company Inc 20240110 0 2.67 2.7 2.56 2.64 2117834 2.64 down down correct
COMS.US COMSovereign Holding Corp 20240110 0 0.87 0.91 0.87 0.9 16200 0.9 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240110 0 0.5899 0.5999 0.5501 0.5992 1450 0.5992 up up correct
CONN.US Conn's Inc 20240110 0 5.04 5.1456 4.89 5.07 94041 5.07 up up correct
CONX.US CONX Corp 20240110 0 10.7 10.7 10.7 10.7 500 10.7
CONXU.US CONX Corp 20240110 0 10.25 10.25 10.25 10.25 0 10.25
COOLU.US Corner Growth Acquisition Corp 20240110 0 10.81 10.81 10.81 10.81 0 10.81
COOLW.US Corner Growth Acquisition Corp 20240110 0 0.084 0.084 0.084 0.084 0 0.084
COOP.US Mr. Cooper Group Inc 20240110 0 63.06 63.67 62.85 63.61 280543 63.61 up up correct
CORT.US Corcept Therapeutics Incorporated 20240110 0 25.08 25.1 23.83 24.54 2679124 24.54 down down correct
COST.US Costco Wholesale Corporation 20240110 0 669.56 673.83 669.005 672.76 1801881 671.7725 up up correct
CPHC.US Canterbury Park Holding Corporation 20240110 0 19.1346 20.09 19.0654 19.93 44667 19.93 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240110 0 2.15 2.15 1.87 1.87 40765 1.87 down down correct
CPLP.US Capital Product Partners L.P 20240110 0 17 17.3 16.7 17.13 113611 17.13 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240110 0 1.03 1.067 0.99 1.04 11100 1.04 up up correct
CPRDX.US CPRDX 20240110 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20240110 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240110 0 11.85 11.85 11.85 11.85 0 11.85
CPRT.US Copart Inc 20240110 0 47.43 47.98 47.28 47.93 7420000 47.93 up up correct
CPRTX.US CPRTX 20240110 0 11.83 11.83 11.83 11.83 0 11.83
CPRX.US Catalyst Pharmaceuticals Inc 20240110 0 15.42 15.5 14.825 15.09 1860450 15.09 down down correct
CPSH.US CPS Technologies Corporation 20240110 0 2.3 2.4 2.2905 2.3601 21245 2.3601 up up correct
CPSI.US Computer Programs and Systems Inc 20240110 0 9.82 9.9252 9.48 9.57 186070 9.57 down down correct
CPSS.US Consumer Portfolio Services Inc 20240110 0 8.43 8.6301 8.04 8.35 25085 8.35 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240110 0 14.93 15.14 14.93 15.07 71400 15.07 up up correct
CRAI.US CRA International Inc 20240110 0 99.94 101.82 99.94 101.82 37153 101.82 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240110 0 7.19 7.199 6.3 6.42 23908 6.42 down down correct
CRBU.US Caribou Biosciences Inc 20240110 0 5.71 6.03 5.4 5.96 3446202 5.96 up up correct
CRCT.US Cricut Inc 20240110 0 6.35 6.38 6.2 6.33 507100 6.33 down down correct
CRDF.US Cardiff Oncology Inc 20240110 0 1.77 1.8 1.72 1.76 85700 1.76 down down correct
CRDFX.US CRDFX 20240110 0 21.78 21.78 21.78 21.78 0 21.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240110 0 21.78 21.78 21.78 21.78 0 21.78
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240110 0 1.01 1.04 0.96 1.03 310300 1.03 up up correct
CRDLX.US CRDLX 20240110 0 21.77 21.77 21.77 21.77 0 21.77
CRDTX.US Griffin Inst Access Credit Fund CL A 20240110 0 21.78 21.78 21.78 21.78 0 21.78
CREDX.US CREDX 20240110 0 8.63 8.63 8.63 8.63 0 8.63
CREG.US China Recycling Energy Corporation 20240110 0 1.64 1.75 1.62 1.64 15842 1.64
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240110 0 0.59 0.6 0.58 0.595 20191 0.595 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240110 0 8.78 9.02 8.54 8.96 218900 8.96 up up correct
CREX.US Creative Realities Inc 20240110 0 2.87 2.87 2.67 2.85 64076 2.85 down down correct
CRIS.US Curis Inc 20240110 0 13.75 13.75 13.1 13.25 12661 13.25 down down correct
CRKN.US Crown ElectroKinetics Corp 20240110 0 0.135 0.1391 0.1327 0.137 878467 0.137 up up correct
CRMD.US CorMedix Inc 20240110 0 3.61 3.655 3.515 3.55 258412 3.55 down down correct
CRMT.US America's Car 20240110 0 62.25 63.24 61.015 63.09 72817 63.09 up up correct
CRNC.US Cerence Inc 20240110 0 19.49 19.51 18.94 19.42 369300 19.42 down down correct
CRNT.US Ceragon Networks Ltd 20240110 0 2.34 2.405 2.3209 2.34 305321 2.34
CRNX.US Crinetics Pharmaceuticals Inc 20240110 0 37.65 38.98 37.22 37.6 724288 37.6 down down correct
CRON.US Cronos Group Inc 20240110 0 2.08 2.08 2.01 2.04 1765408 2.04 down down correct
CROX.US Crocs Inc 20240110 0 101.19 106 100.6 105.16 2245400 105.16 up up correct
CRSP.US CRISPR Therapeutics AG 20240110 0 62.57 63.34 60.61 63.34 1967135 63.34 up up correct
CRSR.US Corsair Gaming Inc 20240110 0 13.46 13.83 13.45 13.79 362900 13.79 up up correct
CRTO.US Criteo S.A 20240110 0 24.41 24.57 24.165 24.42 114326 24.42 up up correct
CRUS.US Cirrus Logic Inc 20240110 0 79.17 79.44 77.25 79.39 238552 79.39 up up correct
CRVL.US CorVel Corporation 20240110 0 232.54 235.7 230.55 234.13 22421 234.13 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240110 0 2.37 2.37 2.15 2.22 315571 2.22 down down correct
CRWD.US CrowdStrike Holdings Inc 20240110 0 274.87 282.315 274.87 282.04 4674000 282.04 up up correct
CRWS.US Crown Crafts Inc 20240110 0 4.87 4.98 4.87 4.94 9840 4.94 up up correct
CSBR.US Champions Oncology Inc 20240110 0 6.49 6.49 6.02 6.15 16948 6.15 down down correct
CSCO.US Cisco Systems Inc 20240110 0 50 50.32 49.82 50.24 15174190 50.24 up up correct
CSGP.US CoStar Group Inc 20240110 0 83.24 83.49 82.28 82.71 1477616 82.71 down down correct
CSGS.US CSG Systems International Inc 20240110 0 50.55 51.12 50.31 50.7 242256 50.7 up up correct
CSIQ.US Canadian Solar Inc 20240110 0 24.3 24.3 23.442 23.56 752118 23.56 down down correct
CSPI.US CSP Inc 20240110 0 18.88 19.95 18.88 19.3 11489 19.3 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240110 0 14.96 15.04 14.91 15.03 251395 15.03 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240110 0 0.22 0.22 0.2107 0.2126 43121 0.2126 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240110 0 15.905 16.01 15.905 15.96 1300 15.952 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240110 0 5.51 5.82 5.27 5.4 36900 5.4 down down correct
CSTE.US Caesarstone Ltd 20240110 0 4.08 4.24 4.08 4.13 21390 4.13 up up correct
CSTL.US Castle Biosciences Inc 20240110 0 20.92 21.91 20.65 21.43 197588 21.43 up up correct
CSTR.US Capstar Financial Holdings Inc 20240110 0 18.66 18.7 18.46 18.62 91434 18.62 down down correct
CSWC.US Capital Southwest Corporation 20240110 0 25.14 25.454 24.99 25.35 268173 25.35 up up correct
CSWI.US CSW Industrials Inc 20240110 0 204.81 206.98 204.81 206.91 81002 206.7206 up up correct
CSX.US CSX Corporation 20240110 0 34.62 34.75 34.51 34.7 6447800 34.7 up up correct
CTAS.US Cintas Corporation 20240110 0 584.07 587.47 581.645 587.02 234532 587.02 up up correct
CTBI.US Community Trust Bancorp Inc 20240110 0 41.32 42.1 41.15 41.66 31379 41.66 up up correct
CTHR.US Charles & Colvard Ltd 20240110 0 0.4098 0.4198 0.395 0.398 86169 0.398 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240110 0 8.41 8.52 8.11 8.48 910300 8.48 up up correct
CTLP.US Cantaloupe Inc 20240110 0 7.16 7.17 7.03 7.11 140970 7.11 down down correct
CTMX.US CytomX Therapeutics Inc 20240110 0 1.62 1.69 1.57 1.67 375337 1.67 up up correct
CTRE.US CareTrust REIT Inc 20240110 0 21.86 22.07 21.79 22.02 691965 22.02 up up correct
CTRM.US Castor Maritime Inc 20240110 0 0.56 0.56 0.5055 0.5277 694093 0.5277 down down correct
CTRN.US Citi Trends Inc 20240110 0 28.54 28.96 28.12 28.61 63332 28.61 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240110 0 72.97 73.635 72.74 73.35 2562522 73.35 up up correct
CTSO.US Cytosorbents Corporation 20240110 0 0.95 0.9757 0.9071 0.9747 306656 0.9747 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240110 0 0.7485 0.7595 0.725 0.746 697010 0.746 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240110 0 2.63 2.65 2.61 2.63 51300 2.63
CUE.US Cue Biopharma Inc 20240110 0 3.14 3.16 2.9432 3.08 317901 3.08 down down correct
CUEN.US Cuentas Inc 20240110 0 0.705 0.79 0.705 0.77 3200 0.77 up down incorrect
CUENW.US Cuentas Inc 20240110 0 0.14 0.2775 0.14 0.2574 0 0.2574 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240110 0 10.765 10.78 10.765 10.78 1079 10.6619 up down incorrect
CURI.US CuriosityStream Inc 20240110 0 0.505 0.537 0.505 0.51 29300 0.51 up down incorrect
CURIW.US CuriosityStream Inc 20240110 0 0.012 0.012 0.012 0.012 100 0.012
CUTR.US Cutera Inc 20240110 0 4.37 4.95 4.14 4.79 4880990 4.79 up down incorrect
CVAC.US CureVac N.V 20240110 0 4 4.025 3.8 3.86 1038000 3.86 down up incorrect
CVBF.US CVB Financial Corp 20240110 0 19.07 19.16 18.95 19.12 441893 19.12 up down incorrect
CVCO.US Cavco Industries Inc 20240110 0 318.72 322.875 318.24 321.53 47815 321.53 up down incorrect
CVCY.US Central Valley Community Bancorp 20240110 0 20.87 21.18 20.56 20.64 17824 20.5125 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20240110 0 6.45 6.52 6.4 6.52 97191 6.52 up down incorrect
CVGW.US Calavo Growers Inc 20240110 0 28.34 30 27.99 28.675 91971 28.5687 up down incorrect
CVLG.US Covenant Logistics Group Inc 20240110 0 43.87 45.87 43.78 45.78 57933 45.78 up down incorrect
CVLT.US Commvault Systems Inc 20240110 0 75.3 77.02 75.3 76.83 155067 76.83 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240110 0 24.93 25.09 24.76 24.82 24460 24.6456 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240110 0 28.03 28.5 27.16 28.45 183600 28.45 up down incorrect
CVV.US CVD Equipment Corporation 20240110 0 4.63 4.7483 4.57 4.6699 3355 4.6699 up down incorrect
CWBC.US Community West Bancshares 20240110 0 16.9 16.9 16.6 16.69 11850 16.69 down down correct
CWBR.US CohBar Inc 20240110 0 0.74 0.74 0.74 0.74 1500 0.74
CWCO.US Consolidated Water Co. Ltd 20240110 0 32.8 33.3099 32.64 32.78 73148 32.78 down down correct
CWST.US Casella Waste Systems Inc 20240110 0 82.95 83.82 82.81 83.28 345710 83.28 up up correct
CXDO.US Crexendo Inc 20240110 0 4.92 5.0889 4.69 4.84 116738 4.84 down down correct
CYAN.US Cyanotech Corporation 20240110 0 0.8997 0.9466 0.8997 0.9 9717 0.9 up up correct
CYBR.US CyberArk Software Ltd 20240110 0 221.64 223 218.135 218.8 788950 218.8 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240110 0 3.3 3.36 3.0162 3.05 242228 3.05 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240110 0 17 18.99 17 17.9 2006 17.7623 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240110 0 3.62 3.67 3.56 3.67 2782 3.67 up up correct
CYPS.US Cyclo3pss Corporation 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240110 0 15.53 15.59 14.28 14.84 975013 14.84 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240110 0 3.07 3.07 3.04 3.04 11195 3.04 down down correct
CYTH.US Cyclo Therapeutics Inc 20240110 0 1.49 1.54 1.42 1.44 59973 1.44 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240110 0 0.33 0.33 0.33 0.33 0 0.33
CYTK.US Cytokinetics Incorporated 20240110 0 100 103.75 97.63 101.63 7236113 101.63 up up correct
CYTO.US Auris Medical Holding Ltd 20240110 0 3.18 3.18 2.91 2.92 111140 2.92 down down correct
CZNC.US Citizens & Northern Corporation 20240110 0 20.83 21.0333 20.04 20.39 39283 20.1213 down down correct
CZR.US Caesars Entertainment Inc 20240110 0 45.66 45.79 44.78 45.36 2242669 45.36 down down correct
CZWI.US Citizens Community Bancorp Inc 20240110 0 11.5 11.61 11.485 11.53 9374 11.53 up up correct
DADA.US Dada Nexus Limited 20240110 0 1.6 1.615 1.49 1.51 10219800 1.51 down down correct
DAKT.US Daktronics Inc 20240110 0 7.88 8.11 7.81 8 751210 8 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240110 0 4.43 4.43 4.3 4.4 21985 4.4 down down correct
DARE.US Daré Bioscience Inc 20240110 0 0.368 0.38 0.36 0.372 540699 0.372 up up correct
DATS.US DatChat Inc. Common Stock 20240110 0 2.46 2.545 2.4001 2.45 7383 2.45 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240110 0 0.194 0.194 0.194 0.194 0 0.194
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240110 0 14.5 14.6 13.97 14 500004 14 down down correct
DBGI.US Digital Brands Group Inc 20240110 0 2.87 3.58 2.78 2.99 449400 2.99 up up correct
DBVT.US DBV Technologies S.A 20240110 0 0.905 0.93 0.89 0.91 11639 0.91 up up correct
DBX.US Dropbox Inc 20240110 0 29.06 30.265 29.06 30.21 1820270 30.21 up up correct
DCBO.US Docebo Inc 20240110 0 46.01 47.51 45.985 47.14 58600 47.14 up up correct
DCGO.US DocGo Inc 20240110 0 3.56 3.677 2.78 2.99 22009600 2.99 down down correct
DCOM.US Dime Community Bancshares Inc 20240110 0 25.46 25.74 25.095 25.7 130224 25.4482 up up correct
DCOMP.US Dime Community Bancshares Inc 20240110 0 18.35 18.36 18.275 18.33 3500 18.33 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240110 0 15.46 15.87 15.12 15.29 402018 15.29 down down correct
DCTH.US Delcath Systems Inc 20240110 0 4.4 4.6701 4.33 4.41 626395 4.41 up up correct
DDOG.US Datadog Inc 20240110 0 121.75 122 118.43 120.19 4220000 120.19 down down correct
DENN.US Denny's Corporation 20240110 0 10.54 10.69 10.505 10.64 407465 10.64 up up correct
DFH.US Dream Finders Homes Inc 20240110 0 33.25 34.02 33.105 33.89 401100 33.89 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240110 0 2.04 2.04 1.79 1.83 642300 1.83 down down correct
DGICA.US Donegal Group Inc 20240110 0 13.81 13.82 13.69 13.75 34848 13.5967 down down correct
DGICB.US Donegal Group Inc 20240110 0 14.56 14.56 14.56 14.56 137 14.4117
DGII.US Digi International Inc 20240110 0 24.58 24.675 24.01 24.14 159633 24.14 down down correct
DGLY.US Digital Ally Inc 20240110 0 2.1612 2.2 2.1172 2.1925 2818 2.1925 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240110 0 9.34 9.38 9.02 9.08 466897 9.08 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240110 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240110 0 3.04 3.07 2.98 3.04 885532 3.0291
DHCA.US DHC Acquisition Corp 20240110 0 10.6 10.6 10.6 10.6 0 10.6
DHCAU.US DHC Acquisition Corp 20240110 0 10.52 10.52 10.52 10.52 0 10.52
DHCNI.US DHCNI 20240110 0 15.3 15.4 15.3 15.38 9100 15.028 up up correct
DHCNL.US Diversified Healthcare Trust 20240110 0 15.82 15.97 15.6701 15.89 19351 15.89 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240110 0 160.191 160.83 159.94 160.83 8453 160.83 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240110 0 4.7 4.7 4.49 4.49 50900 4.49 down down correct
DIOD.US Diodes Incorporated 20240110 0 74.46 74.46 72.69 73.88 173927 73.88 down up incorrect
DISA.US Disruptive Acquisition Corporation I 20240110 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240110 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240110 0 324.85 324.85 324.85 324.85 1610 324.85
DKNG.US DraftKings Inc 20240110 0 34.19 34.28 33.38 33.57 8623749 33.57 down up incorrect
DLHC.US DLH Holdings Corp 20240110 0 15.82 15.84 15.47 15.57 40039 15.57 down down correct
DLO.US DLocal Limited Class A Common Shares 20240110 0 18.18 18.33 17.443 17.71 1526000 17.71 down down correct
DLPN.US Dolphin Entertainment Inc 20240110 0 1.5528 1.58 1.5526 1.58 44500 1.58 up up correct
DLTH.US Duluth Holdings Inc 20240110 0 5.15 5.31 5.0777 5.24 33958 5.24 up up correct
DLTR.US Dollar Tree Inc 20240110 0 137.87 139.1 137.08 137.62 1750000 137.62 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240110 0 2.89 2.99 2.89 2.99 20073 2.99 up up correct
DMLP.US Dorchester Minerals L.P 20240110 0 30.36 30.8199 30.31 30.68 57425 29.7561 up up correct
DMRC.US Digimarc Corporation 20240110 0 35.63 36.25 35.32 36.22 46131 36.22 up up correct
DMTK.US DermTech Inc 20240110 0 1.64 1.65 1.51 1.53 353500 1.53 down down correct
DNLI.US Denali Therapeutics Inc 20240110 0 19.51 19.76 18.56 18.79 1166424 18.79 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240110 0 14.18 14.375 14.05 14.33 725700 14.2936 up up correct
DOCU.US DocuSign Inc 20240110 0 56.06 56.37 55.5 56.11 1577095 56.11 up up correct
DOGZ.US Dogness (International) Corporation 20240110 0 4.95 5.0573 4.501 4.7 43107 4.7 down down correct
DOMO.US Domo Inc 20240110 0 9.51 9.83 9.39 9.81 237389 9.81 up up correct
DOOO.US BRP Inc 20240110 0 70.42 70.76 68.8544 68.96 52836 68.96 down down correct
DORM.US Dorman Products Inc 20240110 0 79.76 80.55 79.3 80.25 70364 80.25 up up correct
DOX.US Amdocs Limited 20240110 0 89.5 90.75 89.29 90.27 691785 90.27 up up correct
DOYU.US DouYu International Holdings Limited 20240110 0 0.88 0.901 0.84 0.841 512700 0.841 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240110 0 10.79 10.79 10.79 10.79 0 10.79
DPRO.US Draganfly Inc. Common Shares 20240110 0 0.443 0.443 0.386 0.395 369200 0.395 down down correct
DRIO.US DarioHealth Corp 20240110 0 1.98 2.36 1.98 2.2 594152 2.2 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240110 0 0.589 0.592 0.56 0.573 656500 0.573 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240110 0 0.0128 0.025 0.0083 0.0207 9526 0.0207 up down incorrect
DRRX.US DURECT Corporation 20240110 0 0.554 0.6 0.55 0.595 317061 0.595 up down incorrect
DRVN.US Driven Brands Holdings Inc 20240110 0 13.57 13.64 13.22 13.51 869633 13.51 down up incorrect
DSGN.US Design Therapeutics Inc 20240110 0 2.59 2.7 2.53 2.57 121500 2.57 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240110 0 81.66 82.765 80.61 82.22 154722 82.22 up down incorrect
DSKE.US Daseke Inc 20240110 0 8.1 8.11 8.1 8.11 1473151 8.11 up down incorrect
DSP.US Viant Technology Inc 20240110 0 6.69 6.87 6.525 6.77 27862 6.77 up down incorrect
DSWL.US Deswell Industries Inc 20240110 0 2.575 2.6244 2.575 2.5901 2266 2.5901 up up correct
DTIL.US Precision BioSciences Inc 20240110 0 0.45 0.453 0.421 0.428 3725800 0.428 down down correct
DTSS.US Datasea Inc 20240110 0 0.1882 0.191 0.1801 0.1869 3717 2.8035 down down correct
DTST.US Data Storage Corporation 20240110 0 2.8 2.89 2.76 2.82 35165 2.82 up up correct
DUO.US Fangdd Network Group Ltd 20240110 0 0.6 0.66 0.6 0.619 13600 0.619 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240110 0 212.49 218.99 210.1 215.73 504900 215.73 up up correct
DUOT.US Duos Technologies Group Inc 20240110 0 2.83 2.8695 2.7258 2.85 11962 2.85 up up correct
DVAX.US Dynavax Technologies Corporation 20240110 0 13.87 13.87 13.43 13.81 2177580 13.81 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240110 0 17.24 17.4 17.06 17.08 118200 17.08 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240110 0 19.49 19.49 19.49 19.49 200 19.49
DWACW.US Digital World Acquisition Corp. Warrants 20240110 0 5.39 5.5175 5.285 5.4799 13942 5.4799 up up correct
DWSN.US Dawson Geophysical Company 20240110 0 1.6749 1.6749 1.645 1.6499 3072 1.6499 down down correct
DXCM.US DexCom Inc 20240110 0 130.04 130.74 127.97 128 2350982 128 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240110 0 4.09 4.18 4.05 4.06 248835 4.06 down down correct
DXPE.US DXP Enterprises Inc 20240110 0 31.74 31.83 31.5 31.69 32897 31.69 down down correct
DXYN.US The Dixie Group Inc 20240110 0 0.6701 0.6985 0.6701 0.6985 483 0.6985 up up correct
DYAI.US Dyadic International Inc 20240110 0 1.56 1.57 1.53 1.56 5337 1.56
DYN.US Dyne Therapeutics Inc 20240110 0 18.2 18.94 17.06 17.34 3095453 17.34 down down correct
DYNT.US Dynatronics Corporation 20240110 0 0.5925 0.5998 0.5801 0.59 6031 0.59 down down correct
DZSI.US DZS Inc 20240110 0 1.73 1.88 1.67 1.84 254660 1.84 up up correct
EA.US Electronic Arts Inc 20240110 0 137.72 138.33 136.9 137.63 1740000 137.63 down down correct
EACPU.US Edify Acquisition Corp 20240110 0 10.92 10.92 10.92 10.92 0 10.92
EAR.US Eargo Inc 20240110 0 2.59 2.61 2.58 2.6 13732 2.6 up up correct
EAST.US Eastside Distilling Inc 20240110 0 1.2 1.23 1.14 1.2 9072 1.2
EBAY.US eBay Inc 20240110 0 42.11 42.705 41.94 42.56 3755274 42.56 up up correct
EBC.US Eastern Bankshares Inc 20240110 0 14.26 14.43 14.12 14.31 675800 14.31 up up correct
EBET.US Esports Technologies Inc 20240110 0 0.129 0.129 0.117 0.117 30300 0.117 down down correct
EBIX.US Ebix Inc 20240110 0 2.41 2.5 2.29 2.41 465491 2.41
EBMT.US Eagle Bancorp Montana Inc 20240110 0 14.63 14.9286 14.5001 14.61 6867 14.61 down down correct
EBON.US Ebang International Holdings Inc 20240110 0 11.68 12.4975 10.89 12.18 45542 12.18 up up correct
EBTC.US Enterprise Bancorp Inc 20240110 0 30.2 30.26 28.9629 29.6 11573 29.6 down down correct
ECOR.US electroCore Inc 20240110 0 6.15 6.23 5.89 6.1101 11903 6.1101 down down correct
ECPG.US Encore Capital Group Inc 20240110 0 49.64 50.57 49.19 50.37 91779 50.37 up up correct
EDAP.US EDAP TMS S.A 20240110 0 5.39 5.6399 5.39 5.4 24208 5.4 up up correct
EDIT.US Editas Medicine Inc 20240110 0 9.19 9.47 9 9.46 1932368 9.46 up up correct
EDRY.US EuroDry Ltd 20240110 0 20.7 20.8 20.4054 20.6 12008 20.6 down down correct
EDSA.US Edesa Biotech Inc 20240110 0 4.58 4.76 4.58 4.73 8500 4.73 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240110 0 1.03 1.06 0.97 1.02 39700 1.02 down down correct
EDUC.US Educational Development Corporation 20240110 0 1.2 1.21 1.15 1.17 14460 1.17 down down correct
EEFT.US Euronet Worldwide Inc 20240110 0 99.26 99.92 98.215 99 125567 99 down down correct
EEIQ.US Elite Education Group International Limited 20240110 0 1.91 1.91 1.91 1.91 461 1.91
EFOI.US Energy Focus Inc 20240110 0 1.5 1.5 1.5 1.5 1181 1.5
EFSC.US Enterprise Financial Services Corp 20240110 0 43.87 44.33 43.58 44.28 99709 44.28 up up correct
EFTR.US Effector Therapeutics Inc 20240110 0 0.4365 0.4365 0.4027 0.425 139587 10.625 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240110 0 0.11 0.11 0.11 0.11 2300 0.11
EGAN.US eGain Corporation 20240110 0 7.8 8.01 7.63 7.96 152191 7.96 up up correct
EGBN.US Eagle Bancorp Inc 20240110 0 28.65 28.69 28.02 28.12 215173 28.12 down down correct
EGLE.US Eagle Bulk Shipping Inc 20240110 0 53.2 54.899 53.2 54.13 170102 54.13 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240110 0 4.85 5.08 4.76 4.78 169492 4.78 down down correct
EH.US EHang Holdings Limited 20240110 0 14.9 14.92 14.23 14.32 575700 14.32 down down correct
EHTH.US eHealth Inc 20240110 0 7.82 7.92 7.64 7.79 191648 7.79 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240110 0 7.78 7.9194 7.04 7.43 12482 7.43 down down correct
EIOAX.US EIOAX 20240110 0 9.08 9.08 9.08 9.08 0 9.08
EIOMX.US EIOMX 20240110 0 8.95 8.95 8.95 8.95 0 8.95
EJH.US E 20240110 0 0.41 0.528 0.4021 0.5243 7800876 0.5243 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240110 0 3 3.03 2.15 2.155 434075 2.155 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240110 0 1.92 1.95 1.74 1.84 87500 1.84 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240110 0 1.95 2.58 1.89 2.25 13106610 2.25 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240110 0 1.2 1.2 1.16 1.16 1993 1.16 down down correct
ELSE.US Electro 20240110 0 3.8545 3.8545 3.8545 3.8545 262 3.8545
ELTK.US Eltek Ltd 20240110 0 15.57 15.87 15.315 15.73 77224 15.73 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240110 0 2.7 2.7458 2.7 2.7458 2505 2.7458 up up correct
ELYS.US Elys Game Technology Corp 20240110 0 0.23 0.245 0.205 0.2183 8476 0.2183 down down correct
EM.US Smart Share Global Limited 20240110 0 0.53 0.53 0.49 0.52 27671 0.52 down down correct
EMKR.US EMCORE Corporation 20240110 0 0.45 0.461 0.4445 0.4602 285948 0.4602 up up correct
EML.US The Eastern Company 20240110 0 22.61 22.75 22.5 22.55 9136 22.55 down down correct
ENCPU.US Energem Corp Unit 20240110 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240110 0 1.74 1.805 1.72 1.72 6733 1.72 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240110 0 3.28 3.33 3.01 3.1 85700 3.1 down down correct
ENPH.US Enphase Energy Inc 20240110 0 117.01 117.64 114.01 117.54 2771000 117.54 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240110 0 1.36 1.36 1.2569 1.305 177431 1.305 down down correct
ENSG.US The Ensign Group Inc 20240110 0 113.95 114.9693 113.41 114.46 275812 114.46 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240110 0 11.79 12.2 11.29 11.94 333265 11.94 up up correct
ENTG.US Entegris Inc 20240110 0 113.17 113.39 111.24 112.94 724030 112.8482 down down correct
ENTX.US Entera Bio Ltd 20240110 0 0.78 0.8108 0.75 0.8001 98319 0.8001 up up correct
ENVB.US Enveric Biosciences Inc 20240110 0 1.3 1.3499 1.27 1.29 52679 1.29 down down correct
ENVX.US Enovix Corporation 20240110 0 12.28 12.4 11.43 11.55 4864200 11.55 down down correct
EOLS.US Evolus Inc 20240110 0 10.59 10.96 10.59 10.68 409975 10.68 up up correct
EOSE.US Eos Energy Enterprises Inc 20240110 0 0.964 0.964 0.911 0.926 3853100 0.926 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240110 0 0.14 0.147 0.14 0.14 3500 0.14
EPIX.US ESSA Pharma Inc 20240110 0 7.1 8.22 6.91 8.02 153213 8.02 up down incorrect
EPSN.US Epsilon Energy Ltd 20240110 0 4.98 5.04 4.72 4.76 158500 4.76 down up incorrect
EQ.US Equillium Inc 20240110 0 0.88 0.9348 0.8305 0.8625 82589 0.8625 down up incorrect
EQBK.US Equity Bancshares Inc 20240110 0 33.87 34 33.21 33.45 57342 33.45 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240110 0 803.99 808.36 797.03 804.39 222264 804.39 up down incorrect
ERAS.US Erasca Inc. Common Stock 20240110 0 2.09 2.15 2.06 2.09 462000 2.09
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240110 0 6.11 6.18 6.1 6.17 12049439 6.17 up down incorrect
ERIE.US Erie Indemnity Company 20240110 0 328.25 328.6 325.5 328.3 86770 328.3 up down incorrect
ERII.US Energy Recovery Inc 20240110 0 17.58 17.58 16.82 17.09 443140 17.09 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20240110 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240110 0 18.96 19.15 18.77 19.07 14898 19.07 up up correct
ESEA.US Euroseas Ltd 20240110 0 38.19 38.39 35.51 35.92 66818 35.92 down down correct
ESGR.US Enstar Group Limited 20240110 0 275.01 281.04 275.01 276.7 48866 276.7 up up correct
ESGRO.US Enstar Group Limited 20240110 0 24.99 25 24.93 24.93 3700 24.93 down down correct
ESGRP.US Enstar Group Limited 20240110 0 25.15 25.26 25.111 25.14 18300 25.14 down down correct
ESLT.US Elbit Systems Ltd 20240110 0 204.91 206.3 204.66 205.44 17486 205.44 up up correct
ESPR.US Esperion Therapeutics Inc 20240110 0 2.83 2.915 2.69 2.75 3852502 2.75 down down correct
ESQ.US Esquire Financial Holdings Inc 20240110 0 47.44 47.44 46.7101 47.32 10087 47.32 down down correct
ESSA.US ESSA Bancorp Inc 20240110 0 19.88 19.88 19.35 19.36 27201 19.36 down down correct
ESTA.US Establishment Labs Holdings Inc 20240110 0 28.71 33.69 28.65 31.68 1054888 31.68 up up correct
ET.US PE 20240110 0 25.06 25.31 25.06 25.28 3137911 24.8085 up up correct
ETNB.US 89bio Inc 20240110 0 11.67 12.1 11.35 11.5 785200 11.5 down down correct
ETON.US Eton Pharmaceuticals Inc 20240110 0 4.96 4.96 4.74 4.86 52816 4.86 down down correct
ETSY.US Etsy Inc 20240110 0 75.47 76.09 74.22 74.72 3459444 74.72 down down correct
EVBG.US Everbridge Inc 20240110 0 22.03 22.19 21.61 21.99 357714 21.99 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240110 0 10 10.17 9.95 10.07 99300 10.07 up up correct
EVER.US EverQuote Inc 20240110 0 10.62 10.86 10.39 10.55 231474 10.55 down down correct
EVFM.US Evofem Biosciences Inc 20240110 0 0.052 0.052 0.042 0.044 1056700 0.044 down down correct
EVGN.US Evogene Ltd 20240110 0 0.9435 0.966 0.9211 0.96 89203 0.96 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240110 0 3.05 3.08 2.84 2.93 3173200 2.93 down down correct
EVGOW.US EVgo Equity Warrants 20240110 0 0.251 0.26 0.25 0.26 35600 0.26 up up correct
EVLO.US Evelo Biosciences Inc 20240110 0 0.074 0.075 0.052 0.054 38500 0.054 down down correct
EVLV.US Newhold Investment Corp 20240110 0 4.35 4.56 4.31 4.49 811625 4.49 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240110 0 0.6363 0.67 0.63 0.66 28015 0.66 up up correct
EVOK.US Evoke Pharma Inc 20240110 0 0.9 0.976 0.9 0.9401 14065 0.9401 up up correct
EVOL.US Evolving Systems Inc 20240110 0 0.8 0.8 0.8 0.8 0 0.8
EWBC.US East West Bancorp Inc 20240110 0 72.84 72.89 71.79 72.84 965109 72.2898
EWCZ.US European Wax Center Inc. Class A Common Stock 20240110 0 15.25 15.64 15.205 15.4 1284800 15.4 up up correct
EWTX.US Edgewise Therapeutics Inc 20240110 0 10.97 11.23 10.33 11.11 885112 11.11 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240110 0 6.3 7.11 6.23 7.01 1284800 7.01 up up correct
EXAS.US Exact Sciences Corporation 20240110 0 70.37 70.48 69.12 70.11 1705678 70.11 down down correct
EXC.US Exelon Corporation 20240110 0 36.63 36.785 36.395 36.64 5345756 36.64 up up correct
EXEL.US Exelixis Inc 20240110 0 23.38 23.69 22.77 22.86 3050626 22.86 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240110 0 2.08 2.12 2.05 2.12 450200 2.12 up up correct
EXLS.US ExlService Holdings Inc 20240110 0 30.12 30.385 29.95 30.37 476732 30.37 up up correct
EXPD.US Expeditors International of Washington Inc 20240110 0 122.98 125.11 122.98 125.08 999600 125.08 up up correct
EXPE.US Expedia Group Inc 20240110 0 152.03 154.78 151.35 151.85 1566700 151.85 down down correct
EXPI.US eXp World Holdings Inc 20240110 0 14.24 14.2875 13.85 14.09 487969 14.09 down down correct
EXPO.US Exponent Inc 20240110 0 88.83 89.18 87.33 87.79 212178 87.79 down down correct
EXTR.US Extreme Networks Inc 20240110 0 16.19 16.45 16.035 16.42 1741870 16.42 up up correct
EYE.US National Vision Holdings Inc 20240110 0 20.45 21.025 20.36 20.98 627445 20.98 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240110 0 35.725 35.725 35.725 35.725 0 35.5782
EYEN.US Eyenovia Inc 20240110 0 1.96 1.99 1.91 1.93 187311 1.93 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240110 0 21.9 21.91 19.89 20.23 615301 20.23 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240110 0 1.66 1.6994 1.53 1.56 11912 1.56 down down correct
EZGO.US EZGO Technologies Ltd 20240110 0 0.1 0.102 0.095 0.099 1500000 0.099 down down correct
EZPW.US EZCORP Inc 20240110 0 8.5 8.595 8.459 8.57 224043 8.57 up up correct
FA.US First Advantage Corporation Common Stock 20240110 0 15.65 15.83 15.61 15.82 205326 15.82 up up correct
FAMI.US Farmmi Inc 20240110 0 1.21 1.23 1.18 1.18 11825 1.18 down down correct
FANG.US Diamondback Energy Inc 20240110 0 152.19 152.3 149.87 151.36 1470000 151.36 down down correct
FANH.US Fanhua Inc 20240110 0 6.37 6.59 6.36 6.43 15618 6.43 up up correct
FARM.US Farmer Bros. Co 20240110 0 3.3 3.68 3.3 3.51 240364 3.51 up up correct
FARO.US FARO Technologies Inc 20240110 0 20.87 21.56 20.855 21.56 144265 21.56 up up correct
FAST.US Fastenal Company 20240110 0 62.68 63.145 62.49 63.08 3088147 62.724 up up correct
FAT.US FAT Brands Inc 20240110 0 6.29 6.3613 6.24 6.25 7356 6.25 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240110 0 5.89 5.89 5.28 5.49 3300 5.49 down down correct
FATBP.US FAT Brands Inc 20240110 0 14.89 15.01 14.89 14.89 6300 14.89
FATBW.US FAT Brands Inc 20240110 0 3.71 3.71 3.6 3.7 2103 3.7 down down correct
FATE.US Fate Therapeutics Inc 20240110 0 4.42 4.6275 4.27 4.57 3258389 4.57 up up correct
FBIO.US Fortress Biotech Inc 20240110 0 2.18 2.2 1.87 1.94 1407300 1.94 down down correct
FBIOP.US Fortress Biotech Inc 20240110 0 12.81 12.97 12.45 12.97 19700 12.775 up up correct
FBIZ.US First Business Financial Services Inc 20240110 0 37.445 37.72 37.05 37.6 14980 37.6 up up correct
FBMS.US The First Bancshares Inc 20240110 0 27.73 28.12 27.66 28.03 108620 28.03 up up correct
FBNC.US First Bancorp 20240110 0 35.58 35.79 35.255 35.58 148716 35.58
FBRT.US PE 20240110 0 20.4 20.65 20.4 20.65 16973 20.65 up up correct
FBRX.US Forte Biosciences Inc 20240110 0 0.82 0.85 0.75 0.8 46800 0.8 down down correct
FCAP.US First Capital Inc 20240110 0 27.7 29.17 27.7 27.82 2766 27.82 up up correct
FCBC.US First Community Bankshares Inc 20240110 0 35.49 35.76 35.12 35.61 25885 35.61 up up correct
FCCO.US First Community Corporation 20240110 0 19 19 18.76 18.885 14491 18.885 down down correct
FCEL.US FuelCell Energy Inc 20240110 0 1.33 1.35 1.28 1.32 10166500 1.32 down down correct
FCFS.US FirstCash Inc 20240110 0 106.21 109.775 106.2 109.48 221136 109.48 up up correct
FCNCA.US First Citizens BancShares Inc 20240110 0 1392.16 1414.64 1384.08 1401.25 64449 1401.25 up up correct
FCNCP.US First Citizens BancShares Inc 20240110 0 20.5 20.67 20.45 20.55 27000 20.55 up up correct
FCREX.US FCREX 20240110 0 12.18 12.18 12.18 12.18 0 12.18
FCRIX.US FCRIX 20240110 0 12.22 12.22 12.22 12.22 0 12.22
FCRUX.US FCRUX 20240110 0 12.16 12.16 12.16 12.16 0 12.16
FCUV.US Focus Universal Inc. Common Stock 20240110 0 1.44 1.46 1.39 1.46 47171 1.46 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240110 0 50.15 51 50.15 50.95 9170 50.95 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240110 0 19.42 19.86 18.82 19.14 232200 19.14 down down correct
FDUS.US Fidus Investment Corporation 20240110 0 19.97 20.11 19.91 20.03 159836 20.03 up up correct
FECAX.US FECAX 20240110 0 23.77 23.77 23.77 23.77 0 23.77
FEIM.US Frequency Electronics Inc 20240110 0 10.21 10.74 10.21 10.73 17388 10.73 up up correct
FELE.US Franklin Electric Co. Inc 20240110 0 92.21 93.12 92.21 93 98609 92.7603 up up correct
FEMY.US Femasys Inc. Common Stock 20240110 0 0.98 1 0.931 0.97 175700 0.97 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240110 0 10.4 10.6299 10.19 10.29 37301 10.29 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240110 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240110 0 23.1 23.29 22.98 23.28 263674 23.28 up up correct
FFBW.US FFBW Inc 20240110 0 12.18 12.18 12.15 12.15 781 12.15 down down correct
FFIC.US Flushing Financial Corporation 20240110 0 16.03 16.22 15.9 16.2 59482 16.2 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240110 0 0.19 0.194 0.162 0.169 12172300 0.169 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240110 0 0.017 0.02 0.017 0.019 450382 0.019 up up correct
FFIN.US First Financial Bankshares Inc 20240110 0 28.35 28.58 28.2 28.55 401802 28.55 up up correct
FFIV.US F5 Networks Inc 20240110 0 173.86 175.78 173.23 175.72 205561 175.72 up up correct
FFNW.US First Financial Northwest Inc 20240110 0 13.7754 13.8299 13.4633 13.68 7500 13.68 down down correct
FFWM.US First Foundation Inc 20240110 0 9.66 9.71 9.42 9.56 762141 9.5494 down down correct
FGBI.US First Guaranty Bancshares Inc 20240110 0 11.8 12.06 11.62 11.96 5396 11.96 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240110 0 18.89 18.89 18.79 18.79 400 18.79 down down correct
FGEN.US FibroGen Inc 20240110 0 0.89 0.91 0.8199 0.8449 748996 0.8449 down down correct
FGF.US FG Financial Group Inc 20240110 0 1.4 1.4 1.4 1.4 0 1.4
FGFPP.US FG Financial Group Inc 20240110 0 18 18 16.52 16.9549 1828 16.9549 down down correct
FHB.US First Hawaiian Inc 20240110 0 21.77 21.965 21.71 21.92 405988 21.92 up up correct
FHLTU.US Future Health Esg Corp Unit 20240110 0 10.26 10.26 10.26 10.26 0 10.26
FHN.US PF 20240110 0 17.29 17.29 16.9 16.92 18406 16.92 down down correct
FHTX.US Foghorn Therapeutics Inc 20240110 0 5.45 5.78 5.15 5.67 83600 5.67 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240110 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20240110 0 29.85 30.06 29.6 30.06 403855 30.06 up up correct
FICVU.US Frontier Investment Corp Units 20240110 0 10.99 11.9 10.99 11.44 5400 11.44 up up correct
FINW.US FinWise Bancorp Common Stock 20240110 0 14.33 14.44 14.15 14.44 24300 14.44 up up correct
FISI.US Financial Institutions Inc 20240110 0 21.46 21.57 21 21.57 47235 21.57 up up correct
FITB.US Fifth Third Bancorp 20240110 0 35.26 35.4 34.92 35.36 3747945 35.36 up up correct
FITBI.US Fifth Third Bancorp 20240110 0 25.3 25.39 25.27 25.39 30100 25.39 up up correct
FITBO.US Fifth Third Bancorp 20240110 0 22.44 22.54 22.34 22.46 7800 22.46 up up correct
FITBP.US Fifth Third Bancorp 20240110 0 23.98 24.35 23.98 24.35 12900 24.35 up up correct
FIVE.US Five Below Inc 20240110 0 190.15 193 189.54 191.73 567355 191.73 up up correct
FIVN.US Five9 Inc 20240110 0 76.14 78.29 75.12 77.08 480061 77.08 up up correct
FIXX.US Homology Medicines Inc 20240110 0 0.644 0.6551 0.615 0.616 126497 0.616 down down correct
FIZZ.US National Beverage Corp 20240110 0 50.01 50.48 49.63 50.43 136851 50.43 up up correct
FKWL.US Franklin Wireless Corp 20240110 0 3.15 3.2126 3.15 3.2126 6733 3.2126 up up correct
FLEX.US Flex Ltd 20240110 0 23.74 23.8237 23.08 23.17 4279610 23.17 down down correct
FLGC.US Flora Growth Corp 20240110 0 1.56 1.6 1.46 1.46 47730 1.46 down down correct
FLGT.US Fulgent Genetics Inc 20240110 0 28.49 28.92 28.09 28.79 105627 28.79 up up correct
FLIC.US The First of Long Island Corporation 20240110 0 12.7 12.86 12.6011 12.8 161032 12.8 up up correct
FLL.US Full House Resorts Inc 20240110 0 4.93 4.97 4.85 4.91 138703 4.91 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240110 0 21.66 21.82 21.17 21.56 1025400 21.56 down down correct
FLNT.US Fluent Inc 20240110 0 0.77 0.79 0.72 0.759 57290 0.759 down down correct
FLUX.US Flux Power Holdings Inc 20240110 0 4.75 5.23 4.75 5.18 93768 5.18 up up correct
FLWS.US 1 20240110 0 10.1 10.24 10.05 10.16 261357 10.16 up up correct
FLXS.US Flexsteel Industries Inc 20240110 0 18.34 18.36 17.78 18.36 4859 18.36 up up correct
FLYW.US Flywire Corporation 20240110 0 21.95 21.95 21.28 21.48 1408500 21.48 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240110 0 21.7 22.5 21.7 22.48 15737 22.48 up up correct
FMBH.US First Mid Bancshares Inc 20240110 0 32.98 33.2379 32.75 33.04 48994 33.04 up up correct
FMNB.US Farmers National Banc Corp 20240110 0 13.47 13.8375 13.42 13.57 60146 13.57 up up correct
FNCB.US FNCB Bancorp Inc 20240110 0 6.66 6.71 6.52 6.59 15632 6.59 down down correct
FNCH.US Finch Therapeutics Group Inc 20240110 0 3.31 3.31 3.07 3.2 7994 3.2 down down correct
FNKO.US Funko Inc 20240110 0 7.34 7.34 7.12 7.22 241235 7.22 down down correct
FNLC.US The First Bancorp Inc 20240110 0 26.3 27.37 25.7705 26.71 32501 26.71 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240110 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240110 0 15.245 15.33 14.94 14.94 5262 14.94 down down correct
FNWD.US Finward Bancorp Common Stock 20240110 0 24.51 24.68 24.34 24.4 16000 24.2771 down down correct
FOLD.US Amicus Therapeutics Inc 20240110 0 13.64 13.995 13.475 13.57 2789740 13.57 down down correct
FONR.US FONAR Corporation 20240110 0 19.25 19.26 18.84 18.84 9819 18.84 down down correct
FORA.US Forian Inc 20240110 0 2.8 2.84 2.7 2.7 8900 2.7 down down correct
FORD.US Forward Industries Inc 20240110 0 0.71 0.729 0.704 0.7213 26169 0.7213 up up correct
FORM.US FormFactor Inc 20240110 0 38.64 39 37.48 38.66 344817 38.66 up up correct
FORR.US Forrester Research Inc 20240110 0 25.39 26.4 25.225 26.26 48896 26.26 up up correct
FORTY.US Formula Systems (1985) Ltd 20240110 0 64.5 64.5 64.5 64.5 20 64.5
FOSL.US Fossil Group Inc 20240110 0 1.43 1.455 1.39 1.39 341493 1.39 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240110 0 13.93 14.445 13.52 13.89 11900 13.89 down down correct
FOX.US Fox Corporation 20240110 0 27.97 28.57 27.78 28.5 1283869 28.5 up up correct
FOXA.US Fox Corporation 20240110 0 30.18 30.815 29.83 30.67 5144744 30.67 up up correct
FOXF.US Fox Factory Holding Corp 20240110 0 66.82 67.16 66.19 66.92 239005 66.92 up up correct
FPAY.US FlexShopper Inc 20240110 0 1.67 1.7 1.67 1.7 38686 1.7 up up correct
FRAF.US Franklin Financial Services Corporation 20240110 0 28.64 28.68 28.38 28.68 4747 28.4036 up up correct
FRBA.US First Bank 20240110 0 13.77 14.04 13.7 14.03 45504 14.03 up up correct
FRBK.US Republic First Bancorp Inc 20240110 0 0.031 0.1 0.031 0.1 8137 0.1 up up correct
FREE.US Whole Earth Brands Inc 20240110 0 3.52 3.53 3.39 3.42 54700 3.42 down down correct
FREEW.US FREEW 20240110 0 0.0676 0.0678 0.066 0.066 3659 0.066 down down correct
FRHC.US Freedom Holding Corp 20240110 0 80.8258 81.27 80 80.79 49148 80.79 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240110 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20240110 0 6.44 6.44 6.41 6.42 12730 6.42 down down correct
FRME.US First Merchants Corporation 20240110 0 35.47 35.62 35.12 35.61 145822 35.61 up up correct
FROG.US JFrog Ltd 20240110 0 33.2 34.205 33.2 33.68 875200 33.68 up up correct
FROPX.US FROPX 20240110 0 18.98 18.98 18.98 18.98 0 18.98
FRPH.US FRP Holdings Inc 20240110 0 59.63 59.93 59.49 59.49 8832 59.49 down down correct
FRPT.US Freshpet Inc 20240110 0 85.09 87.09 84.57 85.25 854182 85.25 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240110 0 22.97 23.475 22.89 23.32 2028093 23.32 up up correct
FRST.US Primis Financial Corp 20240110 0 12.65 12.66 12.555 12.63 85690 12.63 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240110 0 1.04 1.06 1 1.025 114604 1.025 down down correct
FSBC.US Five Star Bancorp 20240110 0 25.11 25.485 24.805 25.48 12299 25.2677 up up correct
FSBW.US FS Bancorp Inc 20240110 0 35.55 35.79 35.02 35.43 25558 35.43 down down correct
FSEA.US First Seacoast Bancorp 20240110 0 7.663 7.79 7.538 7.73 10400 7.73 up up correct
FSFG.US First Savings Financial Group Inc 20240110 0 17.19 17.5925 16.88 17 5544 17 down down correct
FSLR.US First Solar Inc 20240110 0 166.69 166.76 159.71 162.33 1903097 162.33 down down correct
FSTR.US L.B. Foster Company 20240110 0 21.79 22.09 21.5682 21.75 41973 21.75 down down correct
FSV.US FirstService Corporation 20240110 0 161.26 162.57 160.35 160.57 30111 160.57 down down correct
FTCI.US FTC Solar Inc 20240110 0 0.6 0.6 0.54 0.563 735000 0.563 down down correct
FTDR.US Frontdoor Inc 20240110 0 32.74 33.17 32.65 32.91 409890 32.91 up up correct
FTEK.US Fuel Tech Inc 20240110 0 1.07 1.07 1.04 1.04 13438 1.04 down down correct
FTFT.US Future FinTech Group Inc 20240110 0 1.4 1.47 1.28 1.3308 191412 1.3308 down down correct
FTHM.US Fathom Holdings Inc 20240110 0 3.49 3.54 3.49 3.5 18300 3.5 up up correct
FTNT.US Fortinet Inc 20240110 0 59.38 61.595 59.13 61.37 6296082 61.37 up up correct
FULC.US Fulcrum Therapeutics Inc 20240110 0 7.8 7.84 7.28 7.5 791600 7.5 down down correct
FULT.US Fulton Financial Corporation 20240110 0 16.2 16.29 16.015 16.2 925201 16.2
FULTP.US Fulton Financial Corporation 20240110 0 17.5 17.87 17.39 17.53 28100 17.53 up up correct
FUNC.US First United Corporation 20240110 0 22.99 22.99 22.33 22.39 26361 22.1874 down down correct
FUND.US Sprott Focus Trust Inc 20240110 0 7.6 7.65 7.55 7.62 90200 7.62 up up correct
FUSB.US First US Bancshares Inc 20240110 0 9.76 9.76 9.67 9.67 493 9.67 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240110 0 9.09 9.56 8.85 9.23 775728 9.23 up up correct
FUTU.US Futu Holdings Limited 20240110 0 48.75 48.99 47.63 48.23 1559811 48.23 down down correct
FUV.US Arcimoto Inc 20240110 0 0.78 0.79 0.7541 0.7699 20673 0.7699 down down correct
FVCB.US FVCBankcorp Inc 20240110 0 14.13 14.484 13.76 14.12 31007 14.12 down down correct
FWBI.US First Wave BioPharma Inc 20240110 0 4.75 4.95 4.41 4.45 194078 4.45 down down correct
FWONA.US Formula One Group 20240110 0 56.39 56.83 56.09 56.64 58900 56.64 up up correct
FWONK.US Formula One Group 20240110 0 61.98 62.348 61.5 61.89 553700 61.89 down up incorrect
FWRD.US Forward Air Corporation 20240110 0 61.58 61.7792 56.41 57.82 891799 57.82 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240110 0 19.19 19.57 19.026 19.5 451800 19.5 up down incorrect
FXNC.US First National Corporation 20240110 0 21 21.15 21 21.15 5815 21.15 up down incorrect
FYBR.US Frontier Communications Parent Inc 20240110 0 24.04 24.07 23.4 23.94 1578200 23.94 down up incorrect
GABC.US German American Bancorp Inc 20240110 0 31.98 32.45 31.605 32.09 63480 32.09 up down incorrect
GAIA.US Gaia Inc 20240110 0 2.85 2.97 2.82 2.91 28497 2.91 up down incorrect
GAIN.US Gladstone Investment Corporation 20240110 0 14.79 14.8 14.6 14.77 149053 14.6885 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240110 0 24.07 24.1 23.9106 24.1 2433 23.7875 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240110 0 23.19 23.2 23.17 23.2 3200 22.895 up down incorrect
GALT.US Galectin Therapeutics Inc 20240110 0 1.93 1.93 1.83 1.89 105189 1.89 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240110 0 9.4 9.57 9.295 9.39 104678 9.39 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240110 0 10.75 10.75 10.75 10.75 0 10.75
GAMCU.US Golden Arrow Merger Corp 20240110 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240110 0 0.14 0.14 0.14 0.14 31 0.14
GAME.US Engine Media Holdings Inc. Common Stock 20240110 0 1.54 1.59 1.423 1.472 58000 1.472 down up incorrect
GAN.US GAN Limited 20240110 0 1.56 1.57 1.54 1.56 412913 1.56
GANX.US Gain Therapeutics Inc 20240110 0 3.74 3.742 3.24 3.49 161900 3.49 down up incorrect
GASS.US StealthGas Inc 20240110 0 7.06 7.2195 6.94 7 108936 7 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240110 0 10.47 10.47 10.47 10.47 0 10.47
GATEU.US Marblegate Acquisition Corp. Unit 20240110 0 10.44 10.44 10.44 10.44 0 10.44
GATEW.US Marblegate Acquisition Corp. Warrant 20240110 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20240110 0 39.62 40.63 39.4401 40.6 567437 40.6 up down incorrect
GBDC.US Golub Capital BDC Inc 20240110 0 15.35 15.45 15.32 15.39 660488 15.39 up down incorrect
GBIO.US Generation Bio Co 20240110 0 1.96 2.25 1.92 2.22 529300 2.22 up down incorrect
GBLI.US Global Indemnity Group LLC 20240110 0 32.71 32.805 32.5 32.5 1931 32.5 down down correct
GBNH.US Greenbrook TMS Inc 20240110 0 0.274 0.485 0.257 0.435 2342600 0.435 up up correct
GBNY.US Generations Bancorp NY Inc 20240110 0 10.295 10.295 10.1 10.1 400 10.1 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20240110 0 0.37 0.3743 0.305 0.3163 8616 0.3163 down down correct
GCBC.US Greene County Bancorp Inc 20240110 0 26.37 26.69 26.37 26.69 4926 26.69 up up correct
GCMG.US GCM Grosvenor Inc 20240110 0 8.56 8.65 8.54 8.65 58000 8.65 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240110 0 24.05 24.05 24.05 24.05 0 24.05
GDEN.US Golden Entertainment Inc 20240110 0 38.84 39.08 38.56 38.78 79829 38.78 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240110 0 2.2 2.23 2.2 2.201 1000 2.201 up up correct
GDEVW.US Nexters Inc. Warrant 20240110 0 0.06 0.1 0.05 0.05 0 0.05 down down correct
GDRX.US GoodRx Holdings Inc 20240110 0 6.42 6.68 6.16 6.47 7809100 6.47 up up correct
GDS.US GDS Holdings Limited 20240110 0 7.36 7.36 6.9 7.09 2237505 7.09 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240110 0 13.18 13.34 12.77 13.05 233100 13.05 down down correct
GECC.US Great Elm Capital Corporation 20240110 0 11 11.1293 10.921 10.94 6173 10.94 down down correct
GECCM.US GECCM 20240110 0 24.97 25 24.92 24.92 3400 24.92 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240110 0 24.12 24.85 24.12 24.45 600 24.45 up up correct
GEG.US Great Elm Group Inc 20240110 0 1.8771 1.89 1.82 1.89 4300 1.89 up up correct
GENC.US Gencor Industries Inc 20240110 0 15.35 15.67 15.26 15.59 17559 15.59 up down incorrect
GENE.US Genetic Technologies Limited 20240110 0 2.5403 2.63 2.5403 2.5774 10425 2.5774 up down incorrect
GEOS.US Geospace Technologies Corporation 20240110 0 13.77 13.77 13.19 13.24 81992 13.24 down up incorrect
GERN.US Geron Corporation 20240110 0 2.1 2.19 2.04 2.08 3052483 2.08 down up incorrect
GEVO.US Gevo Inc 20240110 0 1.07 1.075 1.02 1.04 2795912 1.04 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240110 0 3.11 3.1653 3 3.05 235518 3.05 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240110 0 0.1876 0.1876 0.1876 0.1876 200 0.1876
GFS.US GlobalFoundries Inc. Ordinary Shares 20240110 0 58.11 58.11 56.84 57.18 694530 57.18 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20240110 0 15.44 16.13 15.34 16.09 859614 16.09 up down incorrect
GH.US Guardant Health Inc 20240110 0 26.04 26.415 25.875 26.22 1163152 26.22 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20240110 0 5.93 6.195 5.75 6.1 94900 6.1 up up correct
GHSI.US Guardion Health Sciences Inc 20240110 0 5.22 5.284 5.2 5.246 1800 5.246 up up correct
GIFI.US Gulf Island Fabrication Inc 20240110 0 4.72 4.72 4.58 4.59 12345 4.59 down down correct
GIGM.US GigaMedia Limited 20240110 0 1.38 1.3922 1.38 1.3922 1169 1.3922 up up correct
GIII.US G 20240110 0 31.65 32.21 31.378 31.93 458024 31.93 up up correct
GILD.US Gilead Sciences Inc 20240110 0 83.9 84.94 83.37 84.5 8380000 84.5 up up correct
GILT.US Gilat Satellite Networks Ltd 20240110 0 5.99 6.03 5.96 5.98 44717 5.98 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240110 0 4.18 4.485 4.18 4.341 45900 4.302 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240110 0 25.6 25.6 25.6 25.6 0 25.6
GLAD.US Gladstone Capital Corporation 20240110 0 11.05 11.12 10.9423 11.09 238576 11.0075 up up correct
GLBE.US Global 20240110 0 39.44 40.34 39.135 39.46 453861 39.46 up up correct
GLBFX.US GL Beyond Income Fund 20240110 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240110 0 2.58 2.64 2.4995 2.58 34493 2.58
GLBZ.US Glen Burnie Bancorp 20240110 0 6.18 6.31 6.18 6.2 20825 6.1099 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240110 0 7.54 7.57 7.47 7.55 362370 7.55 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240110 0 0.45 0.46 0.4375 0.4565 37568 0.4565 up up correct
GLNG.US Golar LNG Limited 20240110 0 23.15 23.38 22.85 23.02 711301 23.02 down down correct
GLPG.US Galapagos NV 20240110 0 40.87 41.28 40.24 40.4 113724 40.4 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240110 0 47.74 47.75 47.2 47.27 1100220 47.27 down down correct
GLRE.US Greenlight Capital Re Ltd 20240110 0 11.09 11.16 11.06 11.16 49952 11.16 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240110 0 25.22 25.22 25.22 25.22 0 25.22
GLSI.US Greenwich LifeSciences Inc 20240110 0 10.21 10.44 9.87 9.88 21800 9.88 down down correct
GLTO.US Galecto Inc 20240110 0 0.78 0.78 0.711 0.729 192400 0.729 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240110 0 7.82 8.21 6.91 7.055 149300 7.055 down down correct
GLYC.US GlycoMimetics Inc 20240110 0 3.01 3.13 2.92 2.97 277826 2.97 down down correct
GMBL.US Esports Entertainment Group Inc 20240110 0 3.21 3.2699 3.03 3.14 169533 3.14 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240110 0 2.67 2.67 2.24 2.43 6800 2.43 down down correct
GMBLW.US Esports Entertainment Group Inc 20240110 0 0.0225 0.0225 0.015 0.0152 9724 0.0152 down down correct
GMDA.US Gamida Cell Ltd 20240110 0 0.3 0.3049 0.285 0.298 1839599 0.298 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240110 0 24.72 24.72 24.72 24.72 0 24.72
GNFT.US Genfit SA 20240110 0 3.73 3.75 3.72 3.75 9800 3.75 up up correct
GNLN.US Greenlane Holdings Inc 20240110 0 0.52 0.548 0.5 0.545 67700 0.545 up up correct
GNPX.US Genprex Inc 20240110 0 0.2318 0.246 0.211 0.2201 6296 8.804 down down correct
GNSS.US Genasys Inc 20240110 0 1.76 1.78 1.72 1.72 44665 1.72 down down correct
GNTX.US Gentex Corporation 20240110 0 31.83 32.07 31.57 32.05 1281694 32.05 up up correct
GNTY.US Guaranty Bancshares Inc 20240110 0 31.68 32.5375 31.68 32.17 13704 32.17 up up correct
GO.US Grocery Outlet Holding Corp 20240110 0 26.75 27.03 26.505 26.67 753200 26.67 down down correct
GOCO.US GoHealth Inc 20240110 0 13.141 13.18 12.25 12.57 22099 12.57 down down correct
GOEV.US Canoo Inc 20240110 0 0.22 0.238 0.213 0.219 71756100 0.219 down down correct
GOEVW.US Canoo Holdings Ltd 20240110 0 0.08 0.08 0.065 0.07 331563 0.07 down down correct
GOGL.US Golden Ocean Group Limited 20240110 0 10.03 10.1 9.88 9.92 2825144 9.92 down down correct
GOGO.US Gogo Inc 20240110 0 8.9 9.06 8.89 9.06 665332 9.06 up up correct
GOOD.US Gladstone Commercial Corporation 20240110 0 13.3 13.505 13.28 13.37 226994 13.2701 up up correct
GOODN.US Gladstone Commercial Corporation 20240110 0 21.39 21.64 21.39 21.64 2800 21.5024 up up correct
GOOG.US Alphabet Inc 20240110 0 142.52 144.525 142.46 143.8 16641881 143.8 up up correct
GOOGL.US Alphabet Inc 20240110 0 141 143 140.91 142.28 21320199 142.28 up up correct
GOSS.US Gossamer Bio Inc 20240110 0 0.97 1.007 0.919 1 604500 1 up up correct
GOVX.US GeoVax Labs Inc 20240110 0 0.4 0.4 0.3525 0.3659 10302 5.4885 down down correct
GOVXW.US GeoVax Labs Inc 20240110 0 0.0502 0.0503 0.0502 0.0503 800 0.0503 up up correct
GP.US GreenPower Motor Company Inc 20240110 0 3.05 3.1 2.94 3 47602 3 down down correct
GPRE.US Green Plains Inc 20240110 0 23.5 23.91 23.31 23.49 1888219 23.49 down down correct
GPRO.US GoPro Inc 20240110 0 3.19 3.31 3.13 3.29 1817895 3.29 up up correct
GRBK.US Green Brick Partners Inc 20240110 0 50.68 51.88 50.68 51.22 208580 51.22 up up correct
GRCL.US Gracell Biotechnologies Inc 20240110 0 10.03 10.07 10.01 10.04 922500 10.04 up up correct
GREE.US Greenidge Generation Holdings Inc 20240110 0 6.06 6.305 5.53 5.75 572751 5.75 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240110 0 11.559 11.559 11 11.3 10500 10.769 down down correct
GRFS.US Grifols S.A 20240110 0 9.25 9.86 8.81 9.25 10588220 9.25
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240110 0 26.15 26.15 26.15 26.15 0 26.15
GRIN.US Grindrod Shipping Holdings Ltd 20240110 0 9.5 9.5 8.9 9.14 25671 9.14 down down correct
GRMN.US Garmin Ltd 20240110 0 122.67 123.46 122.35 123.25 567258 123.25 up up correct
GRNQ.US Greenpro Capital Corp 20240110 0 1.28 1.45 1.27 1.43 102915 1.43 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240110 0 1.17 1.17 1.08 1.13 36901 1.13 down down correct
GROW.US U.S. Global Investors Inc 20240110 0 2.78 2.8199 2.76 2.76 10277 2.76 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240110 0 2.8 2.89 2.79 2.87 71796 2.87 up up correct
GRPN.US Groupon Inc 20240110 0 13.55 13.56 12.891 13.13 547557 13.13 down down correct
GRTS.US Gritstone bio Inc 20240110 0 2.62 2.72 2.37 2.42 2576505 2.42 down down correct
GRTX.US Galera Therapeutics Inc 20240110 0 0.21 0.21 0.18 0.194 4160900 0.194 down down correct
GRVY.US Gravity Co. Ltd 20240110 0 70.7 72 70.37 71.71 16830 71.71 up up correct
GRWG.US GrowGeneration Corp 20240110 0 2.52 2.5426 2.47 2.48 590786 2.48 down down correct
GSBC.US Great Southern Bancorp Inc 20240110 0 57.1 57.7807 56.51 57.69 22705 57.69 up down incorrect
GSHD.US Goosehead Insurance Inc 20240110 0 69.26 73.1 69.23 73.05 284874 73.05 up down incorrect
GSIT.US GSI Technology Inc 20240110 0 2.47 2.47 2.29 2.35 179576 2.35 down up incorrect
GSM.US Ferroglobe PLC 20240110 0 6.29 6.29 6.1113 6.16 679556 6.16 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20240110 0 3 3 2.95 2.9577 3018 2.9577 down up incorrect
GSRDX.US GSRDX 20240110 0 9.13 9.13 9.13 9.13 0 9.13
GSREX.US GSREX 20240110 0 9.13 9.13 9.13 9.13 0 9.13
GSRHX.US GSRHX 20240110 0 9.62 9.62 9.62 9.62 0 9.62
GSRJX.US GSRJX 20240110 0 9.14 9.14 9.14 9.14 0 9.14
GSRQX.US GSRQX 20240110 0 9.3 9.3 9.3 9.3 0 9.3
GT.US The Goodyear Tire & Rubber Company 20240110 0 13.34 13.45 13.2 13.31 2753600 13.31 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240110 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240110 0 0.2456 0.2456 0.2199 0.226 344802 0.226 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240110 0 2.94 3.09 2.868 3 130200 3 up down incorrect
GTH.US Genetron Holdings Limited 20240110 0 3.69 3.72 3.69 3.69 55700 3.69
GTHX.US G1 Therapeutics Inc 20240110 0 3.38 3.635 3.24 3.43 1189418 3.43 up down incorrect
GTIM.US Good Times Restaurants Inc 20240110 0 2.44 2.484 2.4301 2.46 39698 2.46 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240110 0 61.58 62.58 60.2 62.29 1542600 62.29 up down incorrect
GTX.US Garrett Motion Inc 20240110 0 9.01 9.01 8.81 8.91 470167 8.91 down down correct
GURE.US Gulf Resources Inc 20240110 0 1.65 1.66 1.625 1.64 5487 1.64 down down correct
GVP.US GSE Systems Inc 20240110 0 1.49 1.49 1.33 1.34 112025 1.34 down down correct
GWRS.US Global Water Resources Inc 20240110 0 12.54 12.5687 12.2011 12.37 19117 12.3453 down down correct
HA.US Hawaiian Holdings Inc 20240110 0 13.82 13.86 13.68 13.76 1141331 13.76 down down correct
HAFC.US Hanmi Financial Corporation 20240110 0 18.63 18.84 18.515 18.8 200555 18.5141 up up correct
HAIN.US The Hain Celestial Group Inc 20240110 0 10.98 11.35 10.85 11.21 1208194 11.21 up down incorrect
HALL.US Hallmark Financial Services Inc 20240110 0 0.71 1.07 0.6689 1.01 71815 1.01 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240110 0 34.87 35.24 33.98 34.63 1872197 34.63 down up incorrect
HARP.US Harpoon Therapeutics Inc 20240110 0 22.41 22.5 22.39 22.45 2496200 22.45 up down incorrect
HAS.US Hasbro Inc 20240110 0 50.22 50.83 50.04 50.75 1583400 50.049 up down incorrect
HAYN.US Haynes International Inc 20240110 0 52.57 53.12 52.36 52.69 36940 52.69 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20240110 0 12.86 12.94 12.77 12.93 13202800 12.93 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20240110 0 21.4 21.63 21.36 21.36 16100 21.36 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20240110 0 18.25 18.41 18.025 18.36 25300 18.36 up down incorrect
HBCP.US Home Bancorp Inc 20240110 0 40.71 40.94 39.8503 40.94 11138 40.6802 up down incorrect
HBIO.US Harvard Bioscience Inc 20240110 0 4.86 4.93 4.72 4.76 60552 4.76 down up incorrect
HBNC.US Horizon Bancorp Inc 20240110 0 13.57 13.585 13.39 13.56 82560 13.56 down up incorrect
HBT.US HBT Financial Inc 20240110 0 20.11 20.29 19.94 20.22 18400 20.22 up up correct
HCAT.US Health Catalyst Inc 20240110 0 10.89 11.245 10.53 11 717900 11 up up correct
HCDI.US Harbor Custom Development Inc 20240110 0 0.13 0.1559 0.13 0.1559 82757 0.1559 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240110 0 1.08 1.1 1.08 1.1 2608 1.1 up up correct
HCKT.US The Hackett Group Inc 20240110 0 22.14 22.5 22.07 22.47 69658 22.47 up up correct
HCM.US HUTCHMED (China) Limited 20240110 0 16.1 16.12 15.85 16.09 26316 16.09 down down correct
HCSG.US Healthcare Services Group Inc 20240110 0 10.12 10.22 10.035 10.22 555082 10.22 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240110 0 3.0456 3.125 3.0456 3.1 1161 3.1 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240110 0 10.5 10.74 10.43 10.52 1002800 10.52 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240110 0 9.82 9.82 9.82 9.82 0 9.82
HCWB.US HCW Biologics Inc. Common Stock 20240110 0 1.14 1.15 1.11 1.145 3400 1.145 up up correct
HDSN.US Hudson Technologies Inc 20240110 0 12.87 13.2 12.8 13.19 254002 13.19 up up correct
HEAR.US Turtle Beach Corporation 20240110 0 9.83 10.05 9.79 10.01 98303 10.01 up up correct
HEES.US H&E Equipment Services Inc 20240110 0 48.42 48.821 48.01 48.26 139772 48.26 down down correct
HELE.US Helen of Troy Limited 20240110 0 125.5 126.94 123.675 124.65 233176 124.65 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240110 0 3.02 3.06 2.8 2.91 75864 2.91 down down correct
HEPS.US D 20240110 0 1.76 1.79 1.65 1.72 924900 1.72 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240110 0 14 14 14 14 331 13.873
HFFG.US HF Foods Group Inc 20240110 0 5.34 5.49 5.34 5.46 43137 5.46 up up correct
HFWA.US Heritage Financial Corporation 20240110 0 20.12 20.25 19.94 20.25 104908 20.25 up up correct
HGBL.US Heritage Global Inc 20240110 0 2.79 2.85 2.79 2.8 49917 2.8 up up correct
HGEN.US Humanigen Inc 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240110 0 11.05 11.05 11.05 11.05 0 11.05
HHGCU.US HHG Capital Corp Unit 20240110 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240110 0 69.06 69.19 67.77 68.22 159980 68.22 down down correct
HIFS.US Hingham Institution for Savings 20240110 0 198 198.41 197.485 198.18 20854 198.18 up up correct
HIHO.US Highway Holdings Limited 20240110 0 2.02 2.03 2.0173 2.0201 25123 2.0201 up up correct
HIMX.US Himax Technologies Inc 20240110 0 6.12 6.2 6.08 6.14 517617 6.14 up up correct
HITI.US High Tide Inc. Common Shares 20240110 0 1.73 1.74 1.685 1.72 65200 1.72 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240110 0 4.12 4.56 4.01 4.41 4667125 4.41 up up correct
HLIT.US Harmonic Inc 20240110 0 12.69 12.73 12.33 12.44 1336237 12.44 down down correct
HLMN.US Hillman Solutions Corp 20240110 0 8.71 8.8 8.68 8.77 683100 8.77 up up correct
HLNE.US Hamilton Lane Incorporated 20240110 0 108.54 111.16 107.86 111.14 131162 111.14 up up correct
HLTH.US Cue Health Inc. Common Stock 20240110 0 0.207 0.207 0.1912 0.2 433129 0.2 down down correct
HMNF.US HMN Financial Inc 20240110 0 22.33 22.8 22.33 22.8 1884 22.8 up up correct
HMST.US HomeStreet Inc 20240110 0 10.4 10.565 10.28 10.52 200092 10.52 up up correct
HNNA.US Hennessy Advisors Inc 20240110 0 7.5652 7.5652 7.16 7.16 6246 7.16 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240110 0 23.35 23.6 23.35 23.6 3000 23.6 up up correct
HNRG.US Hallador Energy Company 20240110 0 8.79 8.79 8.47 8.57 396660 8.57 down down correct
HNST.US The Honest Company Inc 20240110 0 2.92 3.02 2.9 2.94 412400 2.94 up up correct
HOFT.US Hooker Furniture Corporation 20240110 0 23.23 23.805 23.07 23.64 43855 23.64 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240110 0 3.7 3.7 3.37 3.47 18900 3.47 down down correct
HOFVW.US Hall of Fame Village LLC 20240110 0 0.01 0.01 0.01 0.01 6765 0.01
HOLI.US Hollysys Automation Technologies Ltd 20240110 0 26.23 26.27 26.11 26.16 344196 26.16 down down correct
HOLX.US Hologic Inc 20240110 0 72.29 72.29 71.12 71.83 1506236 71.83 down down correct
HON.US Honeywell International Inc 20240110 0 201 202.47 200.42 202.4 2372259 202.4 up up correct
HONE.US HarborOne Bancorp Inc 20240110 0 11.81 11.93 11.72 11.87 92829 11.87 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240110 0 12.18 12.345 11.78 12.14 8569200 12.14 down down correct
HOOK.US HOOKIPA Pharma Inc 20240110 0 0.79 0.83 0.76 0.814 692500 0.814 up up correct
HOPE.US Hope Bancorp Inc 20240110 0 11.68 11.815 11.615 11.81 469432 11.81 up up correct
HOTH.US Hoth Therapeutics Inc 20240110 0 1.36 1.407 1.28 1.34 139400 1.34 down down correct
HOWL.US Werewolf Therapeutics Inc 20240110 0 5.01 5.105 4.72 5.08 98400 5.08 up up correct
HPK.US HighPeak Energy Inc 20240110 0 13.79 13.81 13.3 13.43 396800 13.43 down up incorrect
HPKEW.US HighPeak Energy Inc 20240110 0 6.04 6.7 6.03 6.04 1300 6.04
HQI.US HireQuest Inc 20240110 0 14.07 14.67 13.98 14.12 15000 14.12 up down incorrect
HQY.US HealthEquity Inc 20240110 0 69.68 71.67 69.36 71.6 569642 71.6 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240110 0 32.61 33.36 31.44 31.87 353400 31.87 down up incorrect
HROW.US Harrow Health Inc 20240110 0 10 10.15 9.65 9.86 378700 9.86 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240110 0 24.45 24.634 24.39 24.45 7400 23.911
HRTX.US Heron Therapeutics Inc 20240110 0 2.25 2.35 2.17 2.225 2869472 2.225 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20240110 0 13.32 13.48 13.24 13.42 163754 13.3055 up down incorrect
HSDT.US Helius Medical Technologies Inc 20240110 0 8.09 8.09 7.665 7.7 5102 7.7 down up incorrect
HSIC.US Henry Schein Inc 20240110 0 74.97 75.98 74.58 74.73 1333273 74.73 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240110 0 27.2 27.3 26.86 27.3 88716 27.3 up down incorrect
HSON.US Hudson Global Inc 20240110 0 15.73 15.75 15.72 15.75 2040 15.75 up down incorrect
HST.US Host Hotels & Resorts Inc 20240110 0 19.96 19.96 19.63 19.74 4922765 19.74 down down correct
HSTM.US HealthStream Inc 20240110 0 26.61 26.8 26.415 26.8 56449 26.8 up up correct
HSTO.US Histogen Inc 20240110 0 0.34 0.36 0.34 0.34 6800 0.34
HTBI.US HomeTrust Bancshares Inc 20240110 0 25.88 26.12 25.8101 26.04 21100 26.04 up up correct
HTBK.US Heritage Commerce Corp 20240110 0 9.6 9.665 9.55 9.66 221673 9.66 up up correct
HTHT.US Huazhu Group Limited 20240110 0 31.32 32.59 31.24 32.4 2355431 32.4 up up correct
HTIA.US Healthcare Trust Inc 20240110 0 15.476 15.98 15.31 15.53 20300 15.53 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240110 0 14.79 14.79 14.67 14.72 3200 14.72 down down correct
HTLD.US Heartland Express Inc 20240110 0 13.56 13.56 13.27 13.4 187953 13.4 down down correct
HTLF.US Heartland Financial USA Inc 20240110 0 37 37.29 36.68 37.24 130149 37.24 up up correct
HTLFP.US Heartland Financial USA Inc 20240110 0 24.47 24.75 24.32 24.569 13700 24.569 up up correct
HTOO.US Fusion Fuel Green PLC 20240110 0 1.1 1.17 1.07 1.07 32120 1.07 down down correct
HTOOW.US Fusion Fuel Green PLC 20240110 0 0.13 0.13 0.12 0.125 800 0.125 down down correct
HUBG.US Hub Group Inc 20240110 0 86.57 87.83 86.08 87.71 416828 43.855 up up correct
HUDI.US Huadi International Group Co. Ltd 20240110 0 2.98 3.04 2.92 2.93 36000 2.93 down down correct
HUGE.US FSD Pharma Inc 20240110 0 1.03 1.04 0.97 1 66600 1 down down correct
HUIZ.US Huize Holding Limited 20240110 0 0.821 0.836 0.8 0.8 67200 0.8 down down correct
HUMA.US Humacyte Inc 20240110 0 2.8 2.87 2.72 2.76 259000 2.76 down down correct
HUMAW.US Humacyte Inc 20240110 0 0.45 0.4725 0.385 0.385 30585 0.385 down down correct
HURC.US Hurco Companies Inc 20240110 0 23.11 23.495 22.78 23.32 17799 23.32 up up correct
HURN.US Huron Consulting Group Inc 20240110 0 103.18 103.45 102.3908 103.17 94897 103.17 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240110 0 11.38 12.6891 11.11 12.11 6125903 12.11 up up correct
HWBK.US Hawthorn Bancshares Inc 20240110 0 24.72 24.99 24.72 24.88 5263 24.88 up up correct
HWC.US Hancock Whitney Corporation 20240110 0 46.53 46.65 46.06 46.61 485352 46.61 up up correct
HWCPZ.US HWCPZ 20240110 0 24.93 24.961 24.7 24.77 13700 24.77 down down correct
HWKN.US Hawkins Inc 20240110 0 66.55 67.16 66.26 67.08 46185 67.08 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240110 0 10.3 10.31 10.3 10.31 15900 10.31 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240110 0 0.939 0.95 0.89 0.914 52600 0.914 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240110 0 2.65 2.65 2.41 2.42 296200 2.42 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240110 0 0.028 0.042 0.028 0.028 371800 0.028
HYMCW.US Hycroft Mining Holding Corporation 20240110 0 0.0299 0.0399 0.0232 0.0241 1286740 0.0241 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240110 0 0.768 0.768 0.704 0.719 373200 0.719 down down correct
HYZNW.US HYZON Motors Inc 20240110 0 0.025 0.0304 0.025 0.028 15482 0.028 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240110 0 43.58 43.82 42.6075 43.52 535700 43.52 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240110 0 14.48 14.6 14.22 14.35 905200 14.35 down down correct
IBCP.US Independent Bank Corporation 20240110 0 25.29 25.54 25.12 25.52 75401 25.2768 up up correct
IBEX.US IBEX Limited 20240110 0 17.23 17.4 17.09 17.27 64700 17.27 up up correct
IBKR.US Interactive Brokers Group Inc 20240110 0 87 87.25 86.53 87.01 1210033 87.01 up up correct
IBOC.US International Bancshares Corporation 20240110 0 51.79 52.76 51.64 52.72 189864 52.72 up up correct
IBRX.US ImmunityBio Inc 20240110 0 4.2 4.32 4.12 4.19 2274800 4.19 down down correct
IBTX.US Independent Bank Group Inc 20240110 0 50.6 51.18 50.36 51.16 136891 50.7816 up up correct
ICAD.US iCAD Inc 20240110 0 1.68 1.71 1.62 1.66 71924 1.66 down down correct
ICCC.US ImmuCell Corporation 20240110 0 5 5.0309 5 5.03 3442 5.03 up up correct
ICCH.US ICC Holdings Inc 20240110 0 15.4525 15.4525 15.4525 15.4525 7 15.4525
ICCM.US Icecure Medical 20240110 0 1.35 1.43 1.335 1.41 512365 1.41 up up correct
ICFI.US ICF International Inc 20240110 0 128.95 130.32 128.28 130.3 85824 130.3 up up correct
ICHR.US Ichor Holdings Ltd 20240110 0 33.02 33.5 31.9 32.54 131361 32.54 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240110 0 3.84 3.85 3.79 3.82 20860 3.82 down down correct
ICLR.US ICON Public Limited Company 20240110 0 271.69 272 254.38 259.15 1051546 259.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240110 0 3.66 3.705 3.56 3.63 9800 3.63 down down correct
ICUI.US ICU Medical Inc 20240110 0 95.97 96.7017 93.6 94.06 315998 94.06 down down correct
ICVX.US Icosavax Inc. Common Stock 20240110 0 15.72 15.72 15.62 15.65 688900 15.65 down down correct
IDCC.US InterDigital Inc 20240110 0 105.34 105.34 103.76 104.35 241365 104.35 down down correct
IDEX.US Ideanomics Inc 20240110 0 2.11 2.11 1.88 1.89 182044 1.89 down down correct
IDN.US Intellicheck Inc 20240110 0 1.75 1.79 1.75 1.79 7695 1.79 up up correct
IDXX.US IDEXX Laboratories Inc 20240110 0 552.08 555.36 548.49 554.24 423470 554.24 up up correct
IDYA.US IDEAYA Biosciences Inc 20240110 0 35.94 36.96 35.5 36.9 2019300 36.9 up up correct
IEP.US Icahn Enterprises L.P 20240110 0 17.9 18.05 17.295 17.35 608902 17.35 down down correct
IESC.US IES Holdings Inc 20240110 0 77.04 78.18 76.7 78.18 46932 78.18 up up correct
IFBD.US Infobird Co. Ltd 20240110 0 0.5801 0.585 0.53 0.5455 264355 0.5455 down down correct
IFMK.US iFresh Inc 20240110 0 0.0006 0.0006 0.0006 0.0006 16 0.0006
IFRX.US InflaRx N.V 20240110 0 2.06 2.1 1.93 1.99 442274 1.99 down down correct
IGIC.US International General Insurance Holdings Ltd 20240110 0 13 13.11 12.76 12.81 83990 12.81 down down correct
IGMS.US IGM Biosciences Inc 20240110 0 11.64 12.3 10.6014 11.065 422872 11.065 down down correct
IHRT.US iHeartMedia Inc 20240110 0 1.95 2.17 1.9 2.16 1416567 2.16 up up correct
III.US Information Services Group Inc 20240110 0 4.48 4.52 4.43 4.49 62081 4.49 up up correct
IIIV.US i3 Verticals Inc 20240110 0 19.89 20.2 19.79 20.11 162473 20.11 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240110 0 0.93 0.964 0.85 0.93 249200 0.93
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240110 0 0.21 0.21 0.21 0.21 0 0.21
IKNA.US Ikena Oncology Inc 20240110 0 1.97 2.01 1.89 2 42200 2 up up correct
IKT.US Inhibikase Therapeutics Inc 20240110 0 1.33 1.44 1.33 1.4 51200 1.4 up up correct
ILMN.US Illumina Inc 20240110 0 139.57 142.965 137.849 140.63 2683040 140.63 up up correct
ILPT.US Industrial Logistics Properties Trust 20240110 0 4.57 4.625 4.52 4.54 284158 4.5282 down down correct
IMAB.US I 20240110 0 2.24 2.31 2.21 2.23 376000 2.23 down down correct
IMACW.US IMAC Holdings Inc 20240110 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240110 0 11.345 11.345 11.345 11.345 200 11.345
IMAQR.US International Media Acquisition Corp. Rights 20240110 0 0.0478 0.051 0.0478 0.051 20 0.051 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240110 0 10.15 10.15 10.15 10.15 0 10.15
IMCC.US IM Cannabis Corp 20240110 0 0.32 0.3501 0.3 0.3011 111847 0.3011 down down correct
IMCR.US Immunocore Holdings plc 20240110 0 74 74.75 71.42 72.71 274700 72.71 down down correct
IMGN.US ImmunoGen Inc 20240110 0 29.91 29.92 29.72 29.76 4457610 29.76 down down correct
IMKTA.US Ingles Markets Incorporated 20240110 0 86.77 87.14 86.32 86.84 71751 86.675 up up correct
IMMP.US Immutep Limited 20240110 0 2.52 2.7309 2.49 2.67 266226 2.67 up up correct
IMMR.US Immersion Corporation 20240110 0 6.82 6.945 6.82 6.85 202768 6.8042 up up correct
IMNM.US Immunome Inc 20240110 0 12 12.67 11.85 12 419700 12
IMOS.US ChipMOS TECHNOLOGIES INC 20240110 0 26.55 26.75 26.11 26.13 13088 26.13 down down correct
IMPL.US Impel NeuroPharma Inc 20240110 0 0.071 0.1064 0.071 0.095 10304 0.095 up up correct
IMRN.US Immuron Limited 20240110 0 1.9482 1.9482 1.9149 1.9149 554 1.9149 down down correct
IMRX.US Immuneering Corporation 20240110 0 6.7 6.78 6.45 6.49 26563 6.49 down down correct
IMTE.US Integrated Media Technology Limited 20240110 0 3.1497 3.6 3.1497 3.26 9680 3.26 up up correct
IMTX.US Immatics N.V 20240110 0 12.18 12.58 11.86 12.04 667600 12.04 down down correct
IMTXW.US immatics biotechnologies GmbH 20240110 0 3.86 3.86 3.76 3.76 7193 3.76 down down correct
IMUX.US Immunic Inc 20240110 0 1.3 1.3 1.222 1.24 701700 1.24 down down correct
IMVT.US Immunovant Inc 20240110 0 43.84 44.45 42.71 43.28 1488400 43.28 down down correct
IMXI.US International Money Express Inc 20240110 0 20.46 20.83 20.34 20.81 436285 20.81 up up correct
INAB.US IN8bio Inc. Common Stock 20240110 0 1.67 1.93 1.64 1.66 409800 1.66 down down correct
INBK.US First Internet Bancorp 20240110 0 24.75 24.94 24.75 24.93 31475 24.93 up up correct
INBKZ.US INBKZ 20240110 0 22.1 22.25 22.1 22.18 3100 22.18 up up correct
INBX.US Inhibrx Inc 20240110 0 36.18 37.1 35.73 36.92 378900 36.92 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240110 0 1.54 1.56 1.49 1.56 73871 1.56 up up correct
INCY.US Incyte Corporation 20240110 0 64.2 65.18 63.87 64.14 1752808 64.14 down down correct
INDB.US Independent Bank Corp 20240110 0 63.64 64.35 63.015 64.3 135592 64.3 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240110 0 7.47 7.487 7.055 7.21 1503300 7.21 down down correct
INDP.US Indaptus Therapeutics Inc 20240110 0 1.88 1.9 1.83 1.83 3552 1.83 down down correct
INFN.US Infinera Corporation 20240110 0 4.47 4.6275 4.4225 4.58 2419294 4.58 up up correct
INGN.US Inogen Inc 20240110 0 6.01 6.37 5.72 6.36 544956 6.36 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240110 0 1.01 1.03 0.99 1 31439 1 down down correct
INM.US InMed Pharmaceuticals Inc 20240110 0 0.41 0.44 0.384 0.409 444400 0.409 down down correct
INMB.US INmune Bio Inc 20240110 0 13.15 13.168 12.62 12.71 52700 12.71 down down correct
INMD.US InMode Ltd 20240110 0 22.11 22.21 21.39 21.94 1317663 21.94 down down correct
INN.US PF 20240110 0 20.5 20.81 20.17 20.17 3899 20.17 down down correct
INNV.US InnovAge Holding Corp 20240110 0 5.92 6 5.8504 5.97 19216 5.97 up up correct
INO.US Inovio Pharmaceuticals Inc 20240110 0 0.9 0.91 0.8001 0.8717 957019 10.4604 down down correct
INOD.US Innodata Inc 20240110 0 7.5 7.58 7.3 7.53 242766 7.53 up up correct
INOV.US Inovalon Holdings Inc 20240110 0 26.9501 26.9501 26.9501 26.9501 0 26.9501
INPX.US Inpixon 20240110 0 0.0501 0.0515 0.0475 0.0482 7457519 0.0482 down down correct
INSE.US Inspired Entertainment Inc 20240110 0 9.35 9.73 9.23 9.25 102429 9.25 down down correct
INSG.US Inseego Corp 20240110 0 0.23 0.2304 0.204 0.2049 45261 2.049 down down correct
INSM.US Insmed Incorporated 20240110 0 28.9 29.33 28.18 28.34 1481882 28.34 down down correct
INTA.US Intapp Inc. Common Stock 20240110 0 37.32 39.89 37.095 39.87 670300 39.87 up up correct
INTC.US Intel Corporation 20240110 0 48.24 48.3 46.94 47.47 31480189 47.47 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240110 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240110 0 23.55 24.7 23.55 24.7 1118 24.7 up up correct
INTU.US Intuit Inc 20240110 0 603.12 613.36 603.02 608.7 1290000 608.7 up up correct
INTZ.US Intrusion Inc 20240110 0 0.25 0.25 0.2401 0.2401 388483 0.2401 down down correct
INVA.US Innoviva Inc 20240110 0 16.44 16.68 16.25 16.66 448300 16.66 up up correct
INVE.US Identiv Inc 20240110 0 7.688 7.81 7.52 7.73 22259 7.73 up up correct
INVO.US INVO Bioscience Inc 20240110 0 1.21 1.21 1.0804 1.1 78466 1.1 down down correct
INVZ.US Innoviz Technologies Ltd 20240110 0 2.23 2.25 2.13 2.17 3039800 2.17 down down correct
INVZW.US Innoviz Technologies Ltd 20240110 0 0.4011 0.4283 0.38 0.403 54748 0.403 up up correct
INZY.US Inozyme Pharma Inc 20240110 0 4.65 4.77 4.475 4.5 443100 4.5 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240110 0 1.95 2.04 1.93 1.95 112200 1.95
IONM.US Assure Holdings Corp. Common Stock 20240110 0 0.27 0.284 0.261 0.27 102500 0.27
IONS.US Ionis Pharmaceuticals Inc 20240110 0 52.83 53.43 52.085 52.21 781226 52.21 down up incorrect
IOSP.US Innospec Inc 20240110 0 115.59 116.23 114.3095 116.07 84567 116.07 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20240110 0 9.95 10 9.27 9.35 9924962 9.35 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240110 0 1.5 1.7681 1.495 1.62 119273 1.62 up down incorrect
IPAR.US Inter Parfums Inc 20240110 0 137.88 139.56 136.74 138.34 91931 138.34 up down incorrect
IPDN.US Professional Diversity Network Inc 20240110 0 1.73 1.81 1.72 1.74 4588 1.74 up down incorrect
IPGP.US IPG Photonics Corporation 20240110 0 102.17 102.36 100.605 100.82 154982 100.82 down up incorrect
IPHA.US Innate Pharma S.A 20240110 0 2.7 2.78 2.69 2.74 6100 2.74 up down incorrect
IPSC.US Century Therapeutics Inc. 20240110 0 3.66 3.99 3.53 3.95 187300 3.95 up down incorrect
IPW.US iPower Inc. 20240110 0 0.643 0.66 0.6 0.657 29542 0.657 up down incorrect
IPWR.US Ideal Power Inc 20240110 0 8.22 8.25 7.812 7.93 9900 7.93 down up incorrect
IQ.US iQIYI Inc 20240110 0 4.47 4.55 4.4 4.41 7635850 4.41 down up incorrect
IRBT.US iRobot Corporation 20240110 0 36.99 36.99 29 29.75 4948386 29.75 down up incorrect
IRDM.US Iridium Communications Inc 20240110 0 39 39.375 38.95 39.12 486454 39.12 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240110 0 5.97 6.68 5.78 6.45 3890500 6.45 up up correct
IRIX.US IRIDEX Corporation 20240110 0 3.1 3.15 3.065 3.1 13412 3.1
IRMD.US IRadimed Corporation 20240110 0 45.45 45.96 44.4317 45.16 34376 45.16 down down correct
IRTC.US iRhythm Technologies Inc 20240110 0 111.6 114.05 110.94 112.34 261891 112.34 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240110 0 12.46 12.63 12.26 12.44 2423592 12.44 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240110 0 0.6 0.61 0.4 0.51 356200 0.51 down down correct
ISRG.US Intuitive Surgical Inc 20240110 0 348 364.87 345.53 364.45 4868411 364.45 up up correct
ISSC.US Innovative Solutions and Support Inc 20240110 0 7.985 8.05 7.95 8.02 6736 8.02 up up correct
ISTR.US Investar Holding Corporation 20240110 0 16.3 16.49 16.1244 16.42 11961 16.42 up up correct
ISUN.US iSun Inc 20240110 0 0.255 0.298 0.24 0.2846 683989 0.2846 up up correct
ITCI.US Intra 20240110 0 71 71.11 67.3 67.58 873263 67.58 down down correct
ITI.US Iteris Inc 20240110 0 4.63 4.71 4.63 4.67 63912 4.67 up up correct
ITIC.US Investors Title Company 20240110 0 158.86 160.99 158 160.99 3348 160.99 up up correct
ITOS.US iTeos Therapeutics Inc 20240110 0 11.33 11.44 10.69 10.86 178100 10.86 down down correct
ITRI.US Itron Inc 20240110 0 70.24 71.24 70.04 70.79 196943 70.79 up up correct
ITRM.US Iterum Therapeutics plc 20240110 0 2.19 2.19 2 2.03 77010 2.03 down down correct
ITRN.US Ituran Location and Control Ltd 20240110 0 26.43 26.482 26.0001 26.34 35481 26.34 down down correct
IVA.US Inventiva S.A 20240110 0 4.62 4.66 4.415 4.66 17300 4.66 up up correct
IVAC.US Intevac Inc 20240110 0 4.11 4.15 4.04 4.15 25759 4.15 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240110 0 11 11 11 11 0 11
IZEA.US IZEA Worldwide Inc 20240110 0 1.95 1.99 1.9 1.97 41032 1.97 up up correct
JACK.US Jack in the Box Inc 20240110 0 80.45 80.45 77.57 78.8 659628 78.8 down down correct
JAGX.US Jaguar Health Inc 20240110 0 0.119 0.1199 0.113 0.115 4672416 0.115 down down correct
JAKK.US JAKKS Pacific Inc 20240110 0 35.07 35.82 34.9539 35.82 120358 35.82 up up correct
JAMF.US Jamf Holding Corp 20240110 0 18.18 19.09 18.07 19.05 368934 19.05 up up correct
JAN.US JanOne Inc 20240110 0 0.5465 0.5685 0.521 0.54 8498 0.54 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240110 0 10.95 11.47 10.69 11.13 82700 11.13 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240110 0 122.51 123.22 119.51 120.25 674101 120.25 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240110 0 190.28 193.11 189.53 192.97 569983 192.97 up up correct
JBLU.US JetBlue Airways Corporation 20240110 0 5.175 5.22 5.06 5.105 13435500 5.105 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240110 0 99.9 102.81 99.9 102.81 45183 102.81 up up correct
JCTCF.US Jewett 20240110 0 5.85 5.85 5.72 5.72 420 5.72 down down correct
JD.US JD.com Inc 20240110 0 25.3 25.47 25.17 25.28 8140000 25.28 down down correct
JFIN.US Jiayin Group Inc 20240110 0 5.69 6.19 5.69 5.71 161700 5.3639 up up correct
JFU.US 9F Inc 20240110 0 3.27 3.363 3.08 3.08 8800 3.08 down down correct
JG.US Aurora Mobile Limited 20240110 0 3.7 3.86 3.7 3.72 13467 3.72 up up correct
JJSF.US J & J Snack Foods Corp 20240110 0 160 162.28 159.77 160.35 72166 160.35 up up correct
JKHY.US Jack Henry & Associates Inc 20240110 0 167.19 167.8 166.1 167.61 244986 167.61 up up correct
JOAN.US JOANN Inc 20240110 0 0.48 0.495 0.471 0.495 78300 0.495 up up correct
JOUT.US Johnson Outdoors Inc 20240110 0 47.99 49.0904 47.5 48.82 28867 48.82 up up correct
JPM.US PM 20240110 0 19.33 19.43 19.29 19.31 275167 19.0555 down down correct
JRSH.US Jerash Holdings (US) Inc 20240110 0 3.08 3.12 3.08 3.1114 6664 3.1114 up up correct
JRVR.US James River Group Holdings Ltd 20240110 0 8.37 8.46 8.175 8.41 1596713 8.41 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240110 0 20.91 20.95 20.43 20.58 13700 20.58 down down correct
JSPR.US Jasper Therapeutics Inc 20240110 0 6.63 7.16 6.612 7.11 24300 7.11 up up correct
JSPRW.US Jasper Therapeutics Inc 20240110 0 0.0499 0.0799 0.0499 0.0799 6442 0.0799 up up correct
JVA.US Coffee Holding Co. Inc 20240110 0 1.05 1.0695 1 1.03 30353 1.03 down down correct
JWEL.US Jowell Global Ltd 20240110 0 1.95 2.12 1.95 2.08 1772 2.08 up up correct
JYNT.US The Joint Corp 20240110 0 8.99 9.03 8.9 9.01 56145 9.01 up up correct
JZXN.US Jiuzi Holdings Inc 20240110 0 0.79 0.79 0.71 0.72 10900 0.72 down down correct
KALA.US Kala Pharmaceuticals Inc 20240110 0 8.24 8.41 7.51 7.77 47834 7.77 down down correct
KALU.US Kaiser Aluminum Corporation 20240110 0 63.51 63.9 62.64 63.49 97712 62.756 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240110 0 12.61 13.13 12.37 12.71 386722 12.71 up up correct
KARO.US Karooooo Ltd 20240110 0 24.84 25.005 24.2712 25.005 6154 25.005 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240110 0 0.2 0.2099 0.1951 0.2 2232 4.2
KBNT.US Kubient Inc 20240110 0 0.001 0.001 0.001 0.001 100 0.001
KC.US Kingsoft Cloud Holdings Limited 20240110 0 2.92 2.96 2.695 2.81 2184700 2.81 down down correct
KDP.US Keurig Dr Pepper Inc 20240110 0 31.95 32.06 31.64 31.77 7003200 31.77 down down correct
KE.US Kimball Electronics Inc 20240110 0 24.49 24.795 24.3795 24.66 113533 24.66 up up correct
KELYA.US Kelly Services Inc 20240110 0 19.89 20.15 19.74 20.13 165622 20.13 up up correct
KELYB.US Kelly Services Inc 20240110 0 19.94 19.94 19.94 19.94 24 19.94
KEQU.US Kewaunee Scientific Corporation 20240110 0 29.17 29.17 27.82 29 6231 29 down up incorrect
KERN.US Akerna Corp 20240110 0 0.3494 0.38 0.3404 0.342 241188 0.342 down up incorrect
KERNW.US Akerna Corp 20240110 0 0.0115 0.015 0.0114 0.015 19431 0.015 up down incorrect
KFRC.US Kforce Inc 20240110 0 63.44 64.06 63 63.81 89788 63.81 up down incorrect
KHC.US The Kraft Heinz Company 20240110 0 38.47 38.47 37.74 37.89 7850000 37.89 down up incorrect
KIDS.US OrthoPediatrics Corp 20240110 0 29.74 30.49 29.01 29.46 199799 29.46 down up incorrect
KINS.US Kingstone Companies Inc 20240110 0 2.4106 2.4106 2.26 2.26 4681 2.26 down up incorrect
KIRK.US Kirkland's Inc 20240110 0 2.95 2.9922 2.8 2.85 75956 2.85 down up incorrect
KLAC.US KLA Corporation 20240110 0 558.95 558.95 549.87 556.09 793550 556.09 down down correct
KLDO.US Kaleido Biosciences Inc 20240110 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240110 0 50.94 51.53 49.83 51.1 381322 51.1 up up correct
KLTR.US Kaltura Inc. Common Stock 20240110 0 1.74 1.81 1.74 1.81 97900 1.81 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240110 0 10.78 10.855 10.2 10.43 127988 10.43 down down correct
KMDA.US Kamada Ltd 20240110 0 5.99 6.0325 5.98 6 11524 6 up up correct
KNDI.US Kandi Technologies Group Inc 20240110 0 2.99 3.05 2.99 3.01 89426 3.01 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240110 0 18.74 19.5 18.47 18.75 386844 18.75 up up correct
KNSL.US Kinsale Capital Group Inc 20240110 0 362.79 376.66 362.79 371.74 240768 371.74 up up correct
KNTE.US Kinnate Biopharma Inc 20240110 0 2.57 2.69 2.51 2.57 268000 2.57
KOD.US Kodiak Sciences Inc 20240110 0 3.28 3.28 3.05 3.19 660563 3.19 down down correct
KOPN.US Kopin Corporation 20240110 0 2.42 2.44 2.26 2.3 1569920 2.3 down down correct
KOSS.US Koss Corporation 20240110 0 3.27 3.3 3.2502 3.26 2651 3.26 down down correct
KPLT.US Katapult Holdings Inc 20240110 0 9.99 10.22 9.67 10 5741 10 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240110 0 0.0166 0.0203 0.0166 0.0166 25167 0.0166
KPRX.US Kiora Pharmaceuticals Inc 20240110 0 0.56 0.56 0.543 0.547 13900 0.547 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240110 0 0.8719 0.8764 0.8102 0.8221 1383594 0.8221 down down correct
KRBP.US Kiromic BioPharma Inc 20240110 0 1.825 2.49 1.825 2.2 21300 2.2 up up correct
KRKR.US 36Kr Holdings Inc 20240110 0 0.56 0.56 0.503 0.511 80800 0.511 down down correct
KRMD.US Repro Med Systems Inc 20240110 0 2.2 2.21 2.1766 2.21 68223 2.21 up up correct
KRNL.US Kernel Group Holdings Inc 20240110 0 10.71 10.71 10.71 10.71 0 10.71
KRNLU.US Kernel Group Holdings Inc 20240110 0 10.666 10.666 10.666 10.666 0 10.666
KRNT.US Kornit Digital Ltd 20240110 0 16.78 16.78 16.486 16.63 413238 16.63 down down correct
KRNY.US Kearny Financial Corp 20240110 0 8.35 8.41 8.26 8.4 308297 8.4 up up correct
KRON.US Kronos Bio Inc 20240110 0 1.22 1.25 1.2 1.21 26044 1.21 down down correct
KROS.US Keros Therapeutics Inc 20240110 0 51.52 53.03 49.57 50.24 655500 50.24 down down correct
KRT.US Karat Packaging Inc 20240110 0 22.9 23.065 22.71 22.9 36700 22.9
KRTX.US Karuna Therapeutics Inc 20240110 0 317.7 318.18 317.24 317.29 1395000 317.29 down down correct
KRUS.US Kura Sushi USA Inc 20240110 0 95.15 96.16 90.93 93 138600 93 down down correct
KRYS.US Krystal Biotech Inc 20240110 0 128.88 130.0261 126.23 128.32 176430 128.32 down down correct
KSPN.US Kaspien Holdings Inc 20240110 0 0.0299 0.0299 0.0299 0.0299 3004 0.0299
KTCC.US Key Tronic Corporation 20240110 0 4.2006 4.27 4.1501 4.27 12538 4.27 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240110 0 18.31 18.68 18.2109 18.58 916547 18.58 up up correct
KTRA.US Kintara Therapeutics Inc 20240110 0 0.1407 0.15 0.132 0.1469 4910878 0.1469 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240110 0 7.03 7.8 6.84 7.58 65000 7.58 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240110 0 0.01 0.02 0.01 0.0167 34462 0.0167 up up correct
KURA.US Kura Oncology Inc 20240110 0 14.83 15.22 14.57 15.09 529151 15.09 up up correct
KVHI.US KVH Industries Inc 20240110 0 5.31 5.355 5.13 5.19 46608 5.19 down down correct
KXIN.US Kaixin Auto Holdings 20240110 0 0.632 0.66 0.604 0.65 50600 0.65 up up correct
KYMR.US Kymera Therapeutics Inc 20240110 0 28.48 29.41 28.075 29.11 900600 29.11 up up correct
KZIA.US Kazia Therapeutics Limited 20240110 0 0.359 0.4035 0.2974 0.36 126495 0.36 up up correct
KZR.US Kezar Life Sciences Inc 20240110 0 0.92 0.9299 0.876 0.9 432845 0.9 down down correct
LABP.US Landos Biopharma Inc 20240110 0 4.29 4.4 4.29 4.391 2700 4.391 up up correct
LAKE.US Lakeland Industries Inc 20240110 0 17.4 17.63 17.2 17.41 20032 17.41 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240110 0 103.98 105.19 103.74 105.15 296813 105.15 up up correct
LANC.US Lancaster Colony Corporation 20240110 0 164.77 168.09 164.36 167.95 116417 167.95 up up correct
LAND.US Gladstone Land Corporation 20240110 0 14.07 14.14 13.993 14.06 204289 14.012 down down correct
LANDM.US Gladstone Land Corporation 20240110 0 23.7 23.76 23.7 23.76 10700 23.656 up up correct
LANDO.US Gladstone Land Corporation 20240110 0 19.44 19.48 19.107 19.374 6700 19.2504 down down correct
LARAX.US LARAX 20240110 0 8.88 8.88 8.88 8.88 0 8.7995
LARK.US Landmark Bancorp Inc 20240110 0 20.22 20.455 20.2 20.21 10635 20.21 down down correct
LASR.US nLIGHT Inc 20240110 0 13.03 13.59 12.6001 12.92 183462 12.92 down down correct
LAUR.US Laureate Education Inc 20240110 0 12.51 12.69 12.47 12.62 1110161 12.62 up up correct
LAZR.US Luminar Technologies Inc 20240110 0 3.2 3.24 2.86 2.865 12141480 2.865 down down correct
LAZY.US Lazydays Holdings Inc 20240110 0 5.9 5.9 5.6 5.67 49700 5.67 down down correct
LBAI.US Lakeland Bancorp Inc 20240110 0 13.97 14.3 13.92 14.3 153029 14.1412 up up correct
LBC.US Luther Burbank Corporation 20240110 0 10.14 10.25 9.9519 10.2 14855 10.2 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240110 0 23.88 23.88 22.31 22.66 480800 22.66 down down correct
LBRDA.US Liberty Broadband Corporation 20240110 0 76.62 76.97 76.03 76.44 132717 76.44 down down correct
LBRDK.US Liberty Broadband Corporation 20240110 0 76.67 77.2 76.25 76.75 486923 76.75 up up correct
LBRDP.US Liberty Broadband Corporation 20240110 0 22.04 22.16 22.03 22.16 5600 22.16 up up correct
LBTYA.US Liberty Global plc 20240110 0 18.8 18.895 18.59 18.6 986419 18.6 down down correct
LBTYK.US Liberty Global plc 20240110 0 19.97 20.0775 19.63 19.64 1854564 19.64 down down correct
LCA.US Landcadia Holdings IV Inc 20240110 0 10.47 10.47 10.47 10.47 0 10.47
LCAA.US L Catterton Asia Acquisition Corp 20240110 0 10.8 10.819 10.8 10.819 201800 10.819 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20240110 0 10.9 10.9 10.9 10.9 0 10.9
LCAAW.US L Catterton Asia Acquisition Corp 20240110 0 0.6999 0.6999 0.6999 0.6999 500 0.6999
LCAHU.US Landcadia Holdings IV Inc 20240110 0 10.42 10.42 10.42 10.42 0 10.42
LCID.US Lucid Group Inc. Common Stock 20240110 0 3.7 3.7 3.4 3.41 43320000 3.41 down down correct
LCNB.US LCNB Corp 20240110 0 15.5 15.595 15.07 15.19 19829 15.19 down down correct
LCRDX.US LCRDX 20240110 0 8.88 8.88 8.88 8.88 0 8.7939
LCRUX.US LCRUX 20240110 0 8.88 8.88 8.88 8.88 0 8.7995
LCUT.US Lifetime Brands Inc 20240110 0 6.69 7.33 6.69 7.32 59056 7.2816 up up correct
LE.US Lands' End Inc 20240110 0 8.71 8.92 8.71 8.82 34880 8.82 up up correct
LECO.US Lincoln Electric Holdings Inc 20240110 0 210.5 211.35 208.22 209.19 215267 209.19 down down correct
LEDS.US SemiLEDs Corporation 20240110 0 1.4 1.4 1.33 1.37 6106 1.37 down down correct
LEE.US Lee Enterprises Incorporated 20240110 0 8.06 8.15 7.95 8.0826 28273 8.0826 up up correct
LEGH.US Legacy Housing Corporation 20240110 0 23.79 23.9968 23.3732 23.62 37801 23.62 down down correct
LEGN.US Legend Biotech Corporation 20240110 0 58.81 59.74 57.55 58.54 889700 58.54 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240110 0 46.13 46.13 46.13 46.13 0 46.13
LESL.US Leslie's Inc 20240110 0 6.51 6.745 6.335 6.69 1850500 6.69 up up correct
LEXX.US Lexaria Bioscience Corp 20240110 0 1.46 1.4899 1.38 1.44 194125 1.44 down down correct
LEXXW.US Lexaria Bioscience Corp 20240110 0 0.55 0.55 0.55 0.55 195 0.55
LFMD.US LifeMD Inc 20240110 0 5.93 5.98 5.61 5.67 1529000 5.67 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240110 0 18.2 18.2 17.838 18.09 3700 18.09 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240110 0 7.61 7.61 7.115 7.14 710000 7.14 down down correct
LFUS.US Littelfuse Inc 20240110 0 245.74 247.22 244.725 246.88 217295 246.88 up up correct
LFVN.US LifeVantage Corporation 20240110 0 5.79 6.0156 5.48 5.76 58566 5.76 down down correct
LGHL.US Lion Group Holding Ltd 20240110 0 1.17 1.28 1.15 1.26 120600 1.26 up up correct
LGHLW.US Lion Financial Group Limited 20240110 0 0.005 0.0055 0.005 0.0055 1234 0.0055 up up correct
LGIH.US LGI Homes Inc 20240110 0 125.72 128.66 125.72 128.65 157713 128.65 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240110 0 73.27 73.74 72.26 73.54 104855 73.54 up up correct
LGO.US Largo Resources Ltd 20240110 0 2.44 2.63 2.44 2.59 97567 2.59 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240110 0 10.95 10.95 10.95 10.95 0 10.95
LGVCU.US LAMF Global Ventures Corp. I Unit 20240110 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20240110 0 1.31 1.3161 1.22 1.28 66773 1.28 down down correct
LI.US Li Auto Inc 20240110 0 32.12 32.51 31.83 32.31 9805788 32.31 up up correct
LIAN.US LianBio American Depositary Shares 20240110 0 4.16 4.21 4.07 4.16 249560 4.16
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240110 0 10.6 10.6 10.6 10.6 0 10.6
LIDR.US Aeye Inc 20240110 0 1.77 1.77 1.51 1.555 293025 1.555 down down correct
LIDRW.US AEye Inc 20240110 0 0.006 0.006 0.006 0.006 10000 0.006
LIFE.US aTyr Pharma Inc 20240110 0 1.58 1.6 1.55 1.59 229195 1.59 up up correct
LILA.US Liberty Latin America Ltd 20240110 0 7.04 7.14 7.0337 7.07 166051 7.07 up up correct
LILAK.US Liberty Latin America Ltd 20240110 0 7.12 7.205 7.095 7.13 648130 7.13 up up correct
LILM.US Lilium NV 20240110 0 0.996 1 0.9 0.924 6703300 0.924 down down correct
LILMW.US Lilium Equity Warrants 20240110 0 0.135 0.1387 0.123 0.138 32694 0.138 up up correct
LINC.US Lincoln Educational Services Corporation 20240110 0 8.98 9.13 8.98 9.11 47599 9.11 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240110 0 10.15 10.19 9.93 10.18 241305 10.18 up up correct
LINK.US Interlink Electronics Inc 20240110 0 12.22 12.22 11.9601 12.1268 4972 12.1268 down down correct
LIQT.US LiqTech International Inc 20240110 0 3.55 3.55 3.52 3.52 7608 3.52 down down correct
LITE.US Lumentum Holdings Inc 20240110 0 51.74 52.385 51.19 52 588199 52 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240110 0 1.13 1.26 1.07 1.13 209300 1.13
LIVE.US Live Ventures Incorporated 20240110 0 25.64 27.45 25.64 27.45 4107 27.45 up up correct
LIVN.US LivaNova PLC 20240110 0 51.06 51.45 50.445 51.03 267993 51.03 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240110 0 2.17 2.17 2.08 2.08 6863 2.08 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240110 0 0.043 0.0559 0.0429 0.053 1452 0.053 up up correct
LIZI.US Lizhi Inc 20240110 0 2.702 2.78 2.7 2.7 25251 2.7 down down correct
LKCO.US Luokung Technology Corp 20240110 0 0.49 0.49 0.471 0.472 23300 0.472 down up incorrect
LKFN.US Lakeland Financial Corporation 20240110 0 62.76 63.69 62.36 63.67 71052 63.1937 up down incorrect
LKQ.US LKQ Corporation 20240110 0 46.87 47.05 46.67 47.02 1054745 47.02 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240110 0 55.17 56.02 54.89 56.02 67681 56.02 up down incorrect
LMB.US Limbach Holdings Inc 20240110 0 40.84 41.2 39 39.76 222444 39.76 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20240110 0 0.0136 0.0136 0.0081 0.01 4453933 0.01 down up incorrect
LMFA.US LM Funding America Inc 20240110 0 0.68 0.744 0.6501 0.71 735240 0.71 up down incorrect
LMNR.US Limoneira Company 20240110 0 18.52 18.74 18.225 18.39 62046 18.39 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20240110 0 0.2003 0.2003 0.2003 0.2003 510 0.2003
LNSR.US LENSAR Inc 20240110 0 4.24 4.555 3.877 3.91 32100 3.91 down down correct
LNT.US Alliant Energy Corporation 20240110 0 52.21 52.2675 51.755 51.91 1270682 51.4035 down down correct
LNTH.US Lantheus Holdings Inc 20240110 0 63.64 64.185 58.81 59.29 1898100 59.29 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240110 0 4.92 4.92 4.82 4.87 10279 4.87 down down correct
LOB.US Live Oak Bancshares Inc 20240110 0 41.48 42.19 40.96 42.07 108302 42.07 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240110 0 8.77 8.98 8.71 8.74 214730 8.74 down down correct
LOGI.US Logitech International S.A 20240110 0 95.34 96.1599 95.23 95.94 389300 95.94 up up correct
LOOP.US Loop Industries Inc 20240110 0 3.9 4.1549 3.81 3.92 17497 3.92 up up correct
LOPE.US Grand Canyon Education Inc 20240110 0 122.23 123.2 120.6 121.71 248360 121.71 down down correct
LOVE.US The Lovesac Company 20240110 0 24.98 25.28 24.65 24.9 162517 24.9 down down correct
LPCN.US Lipocine Inc 20240110 0 2.88 3.125 2.88 3.1 10721 3.1 up up correct
LPLA.US LPL Financial Holdings Inc 20240110 0 232.06 234.61 231.06 234.17 334247 234.17 up up correct
LPRO.US Open Lending Corporation 20240110 0 7.51 7.63 7.44 7.62 329900 7.62 up up correct
LPSN.US LivePerson Inc 20240110 0 3.46 3.78 3.32 3.57 3376565 3.57 up up correct
LPTH.US LightPath Technologies Inc 20240110 0 1.22 1.255 1.2 1.25 75574 1.25 up up correct
LPTX.US Leap Therapeutics Inc 20240110 0 3.66 3.76 3.35 3.39 264570 3.39 down down correct
LQDA.US Liquidia Corporation 20240110 0 13.17 13.17 12.56 12.63 803722 12.63 down down correct
LQDT.US Liquidity Services Inc 20240110 0 16.83 17 16.79 16.97 118500 16.97 up up correct
LRCX.US Lam Research Corporation 20240110 0 753.78 754.84 736.5101 749.69 837602 749.69 down down correct
LRFC.US Logan Ridge Finance Corp 20240110 0 23.025 23.1 22.72 22.997 4700 22.997 down down correct
LRMR.US Larimar Therapeutics Inc 20240110 0 4.65 4.79 4.54 4.6 30376 4.6 down down correct
LSBK.US Lake Shore Bancorp Inc 20240110 0 11.99 11.99 11.99 11.99 184 11.99
LSCC.US Lattice Semiconductor Corporation 20240110 0 66.78 66.78 64.5485 66.3 2160648 66.3 down down correct
LSEA.US Landsea Homes Corporation 20240110 0 12.37 12.8 12.37 12.74 168300 12.74 up up correct
LSEAW.US Landsea Homes Corporation 20240110 0 0.2901 0.31 0.2901 0.31 27182 0.31 up up correct
LSTR.US Landstar System Inc 20240110 0 187.32 189.86 184.715 188.99 321298 188.99 up up correct
LSXMA.US The Liberty SiriusXM Group 20240110 0 30.56 31 30.474 30.8 1550800 30.8 up up correct
LSXMB.US The Liberty SiriusXM Group 20240110 0 30.445 30.445 30.445 30.445 0 30.445
LSXMK.US The Liberty SiriusXM Group 20240110 0 30.51 30.81 30.38 30.6 1258100 30.6 up up correct
LTAFX.US Altst Strgs Fd A 20240110 0 17.21 17.21 17.21 17.21 0 17.21
LTBR.US Lightbridge Corporation 20240110 0 3.4 3.5924 3.4 3.52 127692 3.52 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240110 0 16.29 16.29 16.29 16.29 0 16.29
LTCH.US Latch Inc 20240110 0 0.66 0.66 0.66 0.66 10300 0.66
LTIFX.US LTIFX 20240110 0 17.4 17.4 17.4 17.4 0 17.4
LTRN.US Lantern Pharma Inc 20240110 0 4.2 4.25 4.09 4.16 13700 4.16 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240110 0 0.65 0.67 0.61 0.67 3809000 0.67 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240110 0 9.89 9.89 7 9.89 500 9.89
LTRX.US Lantronix Inc 20240110 0 6.09 6.18 5.9612 6.1 171252 6.1 up up correct
LTRYW.US Lottery Com 20240110 0 0.012 0.0131 0.0116 0.013 174517 0.013 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240110 0 1.455 1.485 1.45 1.45 14400 1.45 down down correct
LULU.US Lululemon Athletica Inc 20240110 0 488 488.51 482.59 484.1 1270000 484.1 down down correct
LUMO.US Lumos Pharma Inc 20240110 0 3.08 3.0905 3.04 3.08 10643 3.08
LUNA.US Luna Innovations Incorporated 20240110 0 6.79 6.88 6.58 6.85 156295 6.85 up up correct
LUNG.US Pulmonx Corporation 20240110 0 12.73 13.07 12.465 12.8 326300 12.8 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240110 0 1.99 2.12 1.92 2.1 25300 2.1 up up correct
LVO.US LiveOne Inc 20240110 0 1.4 1.43 1.32 1.35 112600 1.35 down down correct
LVTX.US Lava Therapeutics B.V 20240110 0 1.8 1.8 1.72 1.75 15100 1.75 down down correct
LWAY.US Lifeway Foods Inc 20240110 0 13.77 13.8097 13.4978 13.73 27413 13.73 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240110 0 4.37 4.385 4.25 4.27 644230 4.27 down down correct
LX.US LexinFintech Holdings Ltd 20240110 0 1.94 2.04 1.93 2.04 652557 2.04 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240110 0 3.1 3.29 2.722 3.27 21500 3.27 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240110 0 1.48 1.5 1.43 1.45 1221038 1.45 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240110 0 2.06 2.19 2.05 2.1 1248200 2.1 up up correct
LYFT.US Lyft Inc 20240110 0 13.48 13.585 13.12 13.34 8760900 13.34 down down correct
LYRA.US Lyra Therapeutics Inc 20240110 0 5.39 5.52 4.9 5.22 223900 5.22 down down correct
LYTS.US LSI Industries Inc 20240110 0 13.63 14.16 13.63 14.13 193791 14.079 up up correct
LZ.US LegalZoom.com Inc 20240110 0 10.69 10.895 10.65 10.85 798787 10.85 up up correct
MACA.US Moringa Acquisition Corp 20240110 0 10.95 11.02 10.95 11.02 77300 11.02 up up correct
MACAU.US Moringa Acquisition Corp 20240110 0 10.484 10.484 10.484 10.484 0 10.484
MACAW.US Moringa Acquisition Corp 20240110 0 0.0299 0.0299 0.0194 0.0194 1290 0.0194 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20240110 0 13.21 13.3699 13.1201 13.19 37561 13.19 down down correct
MANH.US Manhattan Associates Inc 20240110 0 204.54 207.21 203.95 207.09 254676 207.09 up up correct
MAPS.US WM Technology Inc 20240110 0 0.84 0.8849 0.8302 0.8849 359758 0.8849 up up correct
MAPSW.US WM Technology Inc 20240110 0 0.0217 0.0379 0.0216 0.0369 4270 0.0369 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240110 0 11.39 11.39 11.39 11.39 500 11.39
MAQCU.US Maquia Capital Acquisition Corporation 20240110 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240110 0 225.89 227.98 225.88 226.77 1230000 226.77 up up correct
MARA.US Marathon Digital Holdings Inc 20240110 0 24.79 27.68 23.78 25.63 140233406 25.63 up up correct
MARK.US Remark Holdings Inc 20240110 0 0.49 0.4999 0.45 0.455 134987 0.455 down down correct
MARPS.US Marine Petroleum Trust 20240110 0 4.6 4.6 4.53 4.53 876 4.53 down down correct
MASI.US Masimo Corporation 20240110 0 114.88 121.35 114.035 120.96 1404286 120.96 up up correct
MASS.US 908 Devices Inc 20240110 0 8.4 8.4 8.04 8.29 134425 8.29 down down correct
MAT.US Mattel Inc 20240110 0 18.29 18.47 18.225 18.46 1751456 18.46 up up correct
MATW.US Matthews International Corporation 20240110 0 34.65 35.09 34.35 35.09 114165 34.8381 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240110 0 5.58 5.8 5.4 5.63 1753100 5.63 up up correct
MBCN.US Middlefield Banc Corp 20240110 0 29.16 29.69 28.845 29.46 12156 29.46 up up correct
MBIN.US Merchants Bancorp 20240110 0 41.59 42.19 41.5 42.13 53261 42.13 up up correct
MBINN.US Merchants Bancorp 20240110 0 20.3 20.58 20.3 20.56 7100 20.56 up up correct
MBINO.US Merchants Bancorp 20240110 0 24.11 24.2 24.03 24.115 13000 24.115 up up correct
MBINP.US Merchants Bancorp 20240110 0 24.819 24.92 24.794 24.81 3300 24.81 down down correct
MBIO.US Mustang Bio Inc 20240110 0 1.31 1.33 1.28 1.31 53808 1.31
MBNKP.US Medallion Bank 20240110 0 23.74 23.74 23.74 23.74 500 23.74
MBOT.US Microbot Medical Inc 20240110 0 1.43 1.46 1.4 1.42 95196 1.42 down down correct
MBRX.US Moleculin Biotech Inc 20240110 0 0.753 0.7699 0.716 0.748 65521 0.748 down down correct
MBTC.US Nocturne Acquisition Corporation 20240110 0 11.72 11.72 11.72 11.72 800 11.72
MBTCR.US Nocturne Acquisition Corporation 20240110 0 0.1679 0.1679 0.1604 0.1635 1001 0.1635 down down correct
MBTCU.US Nocturne Acquisition Corporation 20240110 0 11.85 11.85 11.85 11.85 0 11.85
MBUU.US Malibu Boats Inc 20240110 0 52.42 53.35 51.92 52.21 80296 52.21 down down correct
MBWM.US Mercantile Bank Corporation 20240110 0 38.91 39.22 38.7 38.8 68668 38.8 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240110 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240110 0 0.2799 0.2799 0.27 0.27 2882 0.27 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240110 0 24.49 24.49 20.83 24.2 2000 24.2 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240110 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240110 0 10.73 10.77 10.66 10.75 45957 10.75 up up correct
MCBS.US MetroCity Bankshares Inc 20240110 0 23.36 23.69 23.16 23.68 24400 23.4938 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240110 0 21.94 22.1262 21.495 21.6 103079 21.6 down down correct
MCHP.US Microchip Technology Incorporated 20240110 0 85.35 85.9 84.17 85.44 5123987 85.44 up up correct
MCHX.US Marchex Inc 20240110 0 1.29 1.34 1.25 1.33 37481 1.33 up up correct
MCRB.US Seres Therapeutics Inc 20240110 0 1.44 1.49 1.19 1.21 10967050 1.21 down down correct
MCRI.US Monarch Casino & Resort Inc 20240110 0 65.57 66.29 65.3 66 78462 66 up up correct
MDB.US MongoDB Inc 20240110 0 380 394.45 376.19 393.15 1463300 393.15 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240110 0 240.28 244.655 232 236.74 252923 236.74 down down correct
MDGS.US Medigus Ltd 20240110 0 3.34 3.41 3.34 3.38 2300 3.38 up up correct
MDIA.US MediaCo Holding Inc 20240110 0 0.583 0.6 0.56 0.581 11600 0.581 down down correct
MDJH.US MDJM Ltd 20240110 0 1.361 1.361 1.29 1.29 1700 1.29 down down correct
MDLZ.US Mondelez International Inc 20240110 0 73.7 73.77 72.82 73.08 4680000 73.08 down down correct
MDRR.US Medalist Diversified REIT Inc 20240110 0 5 5 5 5 2971 4.9903
MDRRP.US Medalist Diversified REIT Inc 20240110 0 23.62 23.62 23.62 23.62 100 23.1461
MDRX.US Allscripts Healthcare Solutions Inc 20240110 0 10.33 10.45 9.23 9.43 5184325 9.43 down down correct
MDVL.US Medavail Holdings Inc 20240110 0 3.83 3.95 3.55 3.58 6800 3.58 down down correct
MDWD.US MediWound Ltd 20240110 0 13.57 13.585 12.35 12.48 107811 12.48 down down correct
MDXG.US MiMedx Group Inc 20240110 0 8 8.15 7.95 8.1 500219 8.1 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240110 0 4.5 4.5 3.75 3.95 223065 3.95 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240110 0 0.83 0.83 0.72 0.7247 7917725 0.7247 down down correct
MEDP.US Medpace Holdings Inc 20240110 0 301.98 301.98 285.3 286.95 193853 286.95 down down correct
MEDS.US TRxADE HEALTH Inc 20240110 0 4.76 4.92 4.73 4.92 1600 4.92 up up correct
MEIP.US MEI Pharma Inc 20240110 0 5.96 6.13 5.8767 5.98 27227 5.98 up up correct
MELI.US MercadoLibre Inc 20240110 0 1585 1610.28 1581.29 1598.16 231483 1598.16 up up correct
MEOH.US Methanex Corporation 20240110 0 45.32 45.32 44.45 44.94 159072 44.94 down down correct
MERC.US Mercer International Inc 20240110 0 8.93 9.031 8.799 9.01 171097 9.01 up up correct
MESA.US Mesa Air Group Inc 20240110 0 0.971 0.971 0.8011 0.8499 672339 0.8499 down down correct
MESO.US Mesoblast Limited 20240110 0 2.01 2.01 1.89 1.93 106410 1.93 down down correct
METC.US Ramaco Resources Inc 20240110 0 22.7 22.7 21.0172 21.43 1983955 21.43 down down correct
METCL.US METCL 20240110 0 25.86 25.86 25.83 25.86 2300 25.297
MF.US Missfresh Limited American Depositary Shares 20240110 0 0.05 0.052 0.05 0.05 3764 0.05
MFH.US Mercurity Fintech Holding Inc 20240110 0 2.5 2.6 2.3 2.37 9196 2.37 down down correct
MFIN.US Medallion Financial Corp 20240110 0 9.7567 9.96 9.7567 9.94 51414 9.94 up up correct
MGEE.US MGE Energy Inc 20240110 0 71.72 71.72 70.84 71.59 144770 71.59 down down correct
MGIC.US Magic Software Enterprises Ltd 20240110 0 9.44 9.53 9.38 9.48 81278 9.48 up up correct
MGNI.US Magnite Inc 20240110 0 9.37 9.44 9.14 9.39 539100 9.39 up up correct
MGNX.US MacroGenics Inc 20240110 0 10.13 10.95 9.88 10.85 1437264 10.85 up up correct
MGPI.US MGP Ingredients Inc 20240110 0 94.66 95.12 93.76 95.12 91367 95.12 up up correct
MGRC.US McGrath RentCorp 20240110 0 110.18 111.54 110.18 111.07 110854 110.6 up up correct
MGTX.US MeiraGTx Holdings plc 20240110 0 6.95 7.07 6.48 6.79 268279 6.79 down down correct
MGYR.US Magyar Bancorp Inc 20240110 0 11.85 11.85 11.7602 11.7602 786 11.7602 down down correct
MHLD.US Maiden Holdings Ltd 20240110 0 1.86 1.98 1.8 1.98 145535 1.98 up up correct
MIDD.US The Middleby Corporation 20240110 0 137.94 139.44 136.76 139.29 249451 139.29 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240110 0 3.46 3.97 3.36 3.52 1559465 3.52 up down incorrect
MIND.US MIND Technology Inc 20240110 0 6.19 6.32 6.1 6.1 2700 6.1 down up incorrect
MINDP.US MIND Technology Inc 20240110 0 9.5 9.5 9.353 9.353 1400 9.353 down up incorrect
MINM.US Minim Inc. Common Stock 20240110 0 3.85 4.2 3.85 4.14 215100 4.14 up down incorrect
MIR.US WT 20240110 0 1.81 1.855 1.8 1.82 20550 1.82 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240110 0 27.53 27.55 25.31 26.26 1452200 26.26 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240110 0 1.75 1.77 1.62 1.65 149900 1.65 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240110 0 10.7 10.7 10.7 10.7 0 10.7
MITAU.US Coliseum Acquisition Corp. Unit 20240110 0 11.76 11.76 11 11 200 11 down up incorrect
MITK.US Mitek Systems Inc 20240110 0 12.12 12.24 12.05 12.24 282621 12.24 up down incorrect
MKSI.US MKS Instruments Inc 20240110 0 104.2 104.36 102.26 103.72 693215 103.72 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240110 0 2.49 2.56 2.36 2.48 253899 2.48 down up incorrect
MKTX.US MarketAxess Holdings Inc 20240110 0 271.87 273.145 269.45 272 292760 272 up down incorrect
MLAB.US Mesa Laboratories Inc 20240110 0 102 102.75 97.36 99.81 56040 99.81 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240110 0 8.54 8.61 7.925 7.99 5877828 7.99 down down correct
MLKN.US MillerKnoll Inc 20240110 0 25.79 26.16 25.61 25.73 597165 25.73 down down correct
MMAT.US Meta Materials Inc 20240110 0 6 6 6 6 38255 6
MMLP.US Martin Midstream Partners L.P 20240110 0 2.4 2.4948 2.38 2.47 91429 2.47 up up correct
MMSI.US Merit Medical Systems Inc 20240110 0 77.89 79.52 77.52 79.27 680608 79.27 up up correct
MMYT.US MakeMyTrip Limited 20240110 0 45.03 46.16 45 45.41 355233 45.41 up up correct
MNDO.US MIND C.T.I. Ltd 20240110 0 2.07 2.08 2.05 2.07 7670 2.07
MNDY.US monday.com Ltd. Ordinary Shares 20240110 0 192.78 196.99 191.54 192.16 671500 192.16 down down correct
MNKD.US MannKind Corporation 20240110 0 3.56 3.6 3.49 3.59 1675203 3.59 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240110 0 4.34 4.385 4.19 4.2 465950 4.2 down down correct
MNOV.US MediciNova Inc 20240110 0 1.53 1.54 1.45 1.495 94350 1.495 down down correct
MNPR.US Monopar Therapeutics Inc 20240110 0 0.449 0.449 0.427 0.443 159000 0.443 down down correct
MNRO.US Monro Inc 20240110 0 28.04 28.225 27.89 28.21 374564 28.21 up up correct
MNSB.US MainStreet Bancshares Inc 20240110 0 23.01 23.85 23.01 23.5 14498 23.3731 up up correct
MNSBP.US MainStreet Bancshares Inc 20240110 0 22.9999 22.9999 22.9999 22.9999 401 22.9999
MNST.US Monster Beverage Corporation 20240110 0 58.75 59.13 58.33 58.91 4436276 58.91 up up correct
MNTK.US Montauk Renewables Inc 20240110 0 8.15 8.17 8.02 8.07 137700 8.07 down down correct
MNTS.US Momentus Inc 20240110 0 1.28 1.28 1.1801 1.22 443454 1.22 down down correct
MNTSW.US Momentus Inc 20240110 0 0.0085 0.009 0.0073 0.0073 36122 0.0073 down down correct
MNTX.US Manitex International Inc 20240110 0 7.84 8.11 7.6138 7.9 65312 7.9 up up correct
MODV.US ModivCare Inc 20240110 0 39.01 40.95 38.885 40.51 99192 40.51 up up correct
MOFG.US MidWestOne Financial Group Inc 20240110 0 25.22 25.76 25.22 25.73 21979 25.73 up up correct
MOGO.US Mogo Inc 20240110 0 1.88 1.91 1.85 1.89 25950 1.89 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240110 0 4.7 4.74 4.52 4.67 22200 4.67 down down correct
MOMO.US Momo Inc 20240110 0 6.64 6.695 6.48 6.56 997757 6.56 down down correct
MOR.US MorphoSys AG 20240110 0 9.63 9.79 9.31 9.33 785964 9.33 down down correct
MORF.US Morphic Holding Inc 20240110 0 28.2 29.35 27.86 28.99 724000 28.99 up up correct
MORN.US Morningstar Inc 20240110 0 274.75 278.23 272.34 273.71 102866 273.71 down down correct
MOTS.US Motus GI Holdings Inc 20240110 0 1.22 1.3099 1.22 1.29 97304 1.29 up up correct
MOVE.US Movano Inc 20240110 0 0.8225 0.8225 0.75 0.7727 28700 0.7727 down down correct
MOXC.US Moxian Inc 20240110 0 1.45 1.47 1.22 1.3 140803 1.3 down down correct
MPAA.US Motorcar Parts of America Inc 20240110 0 9.07 9.26 8.98 9.18 47525 9.18 up up correct
MPB.US Mid Penn Bancorp Inc 20240110 0 23.46 23.95 23.46 23.94 32097 23.94 up up correct
MPWR.US Monolithic Power Systems Inc 20240110 0 594.13 598 582.34 589.19 401710 589.19 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240110 0 6.34 6.45 6.13 6.34 5163300 6.34
MRAI.US Marpai Inc. Class A Common Stock 20240110 0 1.27 1.395 1.27 1.27 44200 1.27
MRAM.US Everspin Technologies Inc 20240110 0 8.78 8.78 8.55 8.62 55079 8.62 down down correct
MRBK.US Meridian Corporation 20240110 0 13.56 13.56 13.405 13.49 9246 13.49 down down correct
MRCC.US Monroe Capital Corporation 20240110 0 7.44 7.49 7.36 7.43 65163 7.43 down down correct
MRCY.US Mercury Systems Inc 20240110 0 31.5 32.5 31.3147 32.46 504278 32.46 up up correct
MREO.US Mereo BioPharma Group plc 20240110 0 2.71 2.8 2.66 2.77 1215100 2.77 up up correct
MRIN.US Marin Software Incorporated 20240110 0 0.3999 0.4 0.38 0.395 58256 0.395 down down correct
MRKR.US Marker Therapeutics Inc 20240110 0 5.05 5.05 4.76 4.98 19665 4.98 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240110 0 5.4 5.99 5.39 5.99 6068 5.99 up up correct
MRNA.US Moderna Inc 20240110 0 110 110.01 106.65 109.46 4060000 109.46 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240110 0 10.96 11.165 10.39 10.5 506567 10.5 down down correct
MRSN.US Mersana Therapeutics Inc 20240110 0 3.22 3.5 3.08 3.25 7035484 3.25 up up correct
MRTN.US Marten Transport Ltd 20240110 0 20.14 20.53 19.81 20.01 276281 20.01 down up incorrect
MRTX.US Mirati Therapeutics Inc 20240110 0 59.01 59.11 58.82 58.9 749000 58.9 down up incorrect
MRUS.US Merus N.V 20240110 0 32.5 33.44 31.91 32.88 304747 32.88 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240110 0 6.64 6.9 6.5 6.8 2099400 6.8 up down incorrect
MRVL.US Marvell Technology Inc 20240110 0 64.01 64.29 62.24 63.43 9630000 63.43 down up incorrect
MS.US PO 20240110 0 19.14 19.17 19.04 19.1 53072 19.1 down up incorrect
MSBI.US Midland States Bancorp Inc 20240110 0 26.47 26.49 26.165 26.43 41762 26.43 down up incorrect
MSEX.US Middlesex Water Company 20240110 0 62.79 63.99 62.7188 63.62 80865 63.62 up down incorrect
MSFIX.US The Multi 20240110 0 11.14 11.14 11.14 11.14 0 11.1059
MSFT.US Microsoft Corporation 20240110 0 376.37 384.17 376.32 382.77 25514250 382.77 up down incorrect
MSGM.US Motorsport Games Inc 20240110 0 3.11 3.11 2.73 2.83 10233 2.83 down up incorrect
MSTR.US MicroStrategy Incorporated 20240110 0 566.68 586.9999 553.8411 565.67 1640946 565.67 down up incorrect
MSVB.US Mid 20240110 0 10.15 10.15 10.15 10.15 6800 10.15
MTC.US Mmtec Inc 20240110 0 2.4 2.4 2.16 2.3 270847 2.3 down down correct
MTCH.US Match Group Inc 20240110 0 39.1 39.47 38.515 38.78 5270600 38.78 down down correct
MTEM.US Molecular Templates Inc 20240110 0 3.71 3.71 3.5001 3.615 2037 3.615 down down correct
MTLS.US Materialise NV 20240110 0 6.22 6.245 6.13 6.19 31502 6.19 down down correct
MTRX.US Matrix Service Company 20240110 0 9.74 9.74 9.485 9.56 118497 9.56 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240110 0 83.36 84.27 81.65 84.08 340098 84.08 up up correct
MTTR.US Matterport Inc 20240110 0 2.4 2.43 2.34 2.41 1560200 2.41 up up correct
MU.US Micron Technology Inc 20240110 0 82.955 83.02 81.66 82.38 10748630 82.38 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240110 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240110 0 14.36 14.4 13.3 13.77 729200 13.77 down up incorrect
MVBF.US MVB Financial Corp 20240110 0 22.41 22.64 22.1212 22.64 16510 22.64 up down incorrect
MVIS.US MicroVision Inc 20240110 0 2.64 2.68 2.55 2.59 1587959 2.59 down up incorrect
MVST.US Microvast Holdings Inc 20240110 0 1.23 1.23 1.15 1.16 1975500 1.16 down up incorrect
MVSTW.US Microvast Holdings Inc 20240110 0 0.136 0.159 0.136 0.15 23866 0.15 up down incorrect
MXCT.US MaxCyte Inc. 20240110 0 5.19 5.36 5.089 5.29 839350 5.29 up down incorrect
MYFW.US First Western Financial Inc 20240110 0 18.0967 18.0967 17.85 17.85 12525 17.85 down up incorrect
MYGN.US Myriad Genetics Inc 20240110 0 18.07 18.29 17.67 18.24 609063 18.24 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240110 0 0.21 0.21 0.202 0.204 535100 0.204 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20240110 0 5.706 6.35 5.706 6 3900 6 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240110 0 1.2 1.2 1.12 1.19 126900 1.19 down up incorrect
MYPS.US Playstudios Inc 20240110 0 2.38 2.43 2.34 2.41 240900 2.41 up down incorrect
MYPSW.US MYPSW 20240110 0 0.08 0.08 0.08 0.08 0 0.08
MYRG.US MYR Group Inc 20240110 0 135.4 137.049 134.53 136.96 137078 136.96 up down incorrect
MYSZ.US My Size Inc 20240110 0 0.6301 0.6746 0.611 0.628 77297 0.628 down up incorrect
NAII.US Natural Alternatives International Inc 20240110 0 6.0901 6.1 6.0901 6.1 460 6.1 up down incorrect
NAOV.US NanoVibronix Inc 20240110 0 1.0043 1.035 0.96 0.9687 54869 0.9687 down up incorrect
NARI.US Inari Medical Inc 20240110 0 59.35 62 56.94 60.9 1863900 60.9 up down incorrect
NATH.US Nathan's Famous Inc 20240110 0 71.78 73.7116 71.75 72.8 3494 72.8 up down incorrect
NATR.US Nature's Sunshine Products Inc 20240110 0 17.12 17.64 17.12 17.59 37917 17.59 up up correct
NAUT.US Nautilus Biotechnology Inc 20240110 0 3.15 3.19 3.07 3.18 54621 3.18 up up correct
NAVI.US Navient Corporation 20240110 0 17.05 17.625 17.05 17.46 1408610 17.46 up up correct
NBIX.US Neurocrine Biosciences Inc 20240110 0 134.52 134.74 131.65 132.39 623402 132.39 down down correct
NBN.US Northeast Bank 20240110 0 52.24 53.0356 51.76 52.66 12575 52.66 up up correct
NBSE.US NeuBase Therapeutics Inc 20240110 0 0.7373 0.7384 0.651 0.6901 65856 0.6901 down down correct
NBST.US Newbury Street Acquisition Corporation 20240110 0 10.81 10.81 10.8 10.8 300 10.8 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20240110 0 10.7 10.7 10.7 10.7 0 10.7
NBTB.US NBT Bancorp Inc 20240110 0 40.06 40.5 39.8875 40.31 100964 40.31 up up correct
NBTX.US Nanobiotix S.A 20240110 0 7.66 7.96 7.27 7.58 41400 7.58 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20240110 0 10 10 10 10 0 10
NCMI.US National CineMedia Inc 20240110 0 4.49 4.66 4.49 4.53 588618 4.53 up up correct
NCNA.US NuCana plc 20240110 0 0.3027 0.3188 0.293 0.2961 69450 0.2961 down down correct
NCNO.US nCino Inc 20240110 0 35.42 35.58 34.8 35.31 534500 35.31 down down correct
NCSM.US NCS Multistage Holdings Inc 20240110 0 16.92 16.92 14.4739 15.7599 10535 15.7599 down down correct
NCTY.US The9 Limited 20240110 0 7.07 7.44 6.86 7.12 37864 7.12 up up correct
NDAQ.US Nasdaq Inc 20240110 0 56.48 56.935 56.185 56.89 2956483 56.89 up up correct
NDLS.US Noodles & Company 20240110 0 2.92 2.965 2.74 2.76 241335 2.76 down down correct
NDRA.US ENDRA Life Sciences Inc 20240110 0 1.28 1.35 1.25 1.26 113175 1.26 down down correct
NDSN.US Nordson Corporation 20240110 0 250.1 250.72 247.54 250.62 155325 250.62 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240110 0 16.76 16.9 16.68 16.9 22157 16.9 up up correct
NEGG.US Newegg Commerce Inc 20240110 0 1.1 1.12 1.06 1.07 433900 1.07 down down correct
NEO.US NeoGenomics Inc 20240110 0 16.07 16.22 15.69 15.97 701337 15.97 down down correct
NEOG.US Neogen Corporation 20240110 0 18.1 18.75 17.8 18.75 2428556 18.75 up up correct
NEON.US Neonode Inc 20240110 0 2.36 2.36 2.1201 2.25 53881 2.25 down down correct
NEPH.US Nephros Inc 20240110 0 3.7 3.76 3.46 3.67 9363 3.67 down down correct
NEPT.US Neptune Wellness Solutions Inc 20240110 0 0.5458 0.5966 0.5439 0.5851 45650 0.5851 up up correct
NERV.US Minerva Neurosciences Inc 20240110 0 7.25 7.765 7.0932 7.7 18021 7.7 up up correct
NESR.US National Energy Services Reunited Corp 20240110 0 7.65 7.85 6.65 7.61 56926 7.61 down down correct
NEWT.US Newtek Business Services Corp 20240110 0 13.07 13.33 13.02 13.19 119318 13.19 up up correct
NEXI.US NexImmune Inc 20240110 0 11.2 14.61 10.55 11.9 3436200 11.9 up up correct
NEXT.US NextDecade Corporation 20240110 0 4.4 4.405 4.255 4.35 941698 4.35 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240110 0 12.15 12.24 12.08 12.22 200208 12.22 up up correct
NFE.US New Fortress Energy Inc 20240110 0 37.26 37.35 36.23 36.41 654954 36.41 down down correct
NFLX.US Netflix Inc 20240110 0 481.6 487 472.95 478.33 4342448 478.33 down down correct
NFYS.US UN 20240110 0 10.6 10.6 10.6 10.6 0 10.6
NGM.US NGM Biopharmaceuticals Inc 20240110 0 1.28 1.399 1.23 1.38 1131800 1.38 up up correct
NGMS.US NeoGames S.A 20240110 0 28.11 28.3 28.1 28.1 44300 28.1 down down correct
NHTC.US Natural Health Trends Corp 20240110 0 6.1 6.14 6.05 6.12 19691 6.12 up up correct
NICE.US NICE Ltd 20240110 0 208.11 213.12 208.11 211.76 513860 211.76 up up correct
NICHX.US NICHX 20240110 0 28.39 28.39 28.39 28.39 0 28.39
NICK.US Nicholas Financial Inc 20240110 0 6.93 7.25 6.93 7 8268 7 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240110 0 4.46 4.83 4.4 4.79 85420 4.79 up up correct
NIU.US Niu Technologies 20240110 0 2.06 2.08 2.01 2.04 190621 2.04 down down correct
NKLA.US Nikola Corporation 20240110 0 0.761 0.78 0.7554 0.777 82650359 0.777 up up correct
NKSH.US National Bankshares Inc 20240110 0 31.88 32.2903 31.33 31.45 8886 31.45 down down correct
NKTR.US Nektar Therapeutics 20240110 0 0.58 0.58 0.5358 0.5517 606036 0.5517 down down correct
NKTX.US Nkarta Inc 20240110 0 10.21 10.679 9.47 9.9 3304800 9.9 down down correct
NLSP.US NLS Pharmaceutics AG 20240110 0 0.471 0.5 0.471 0.5 30762 0.5 up up correct
NLSPW.US NLS Pharmaceutics AG 20240110 0 0.07 0.07 0.07 0.07 0 0.07
NMFC.US New Mountain Finance Corporation 20240110 0 12.89 12.955 12.88 12.91 256751 12.91 up down incorrect
NMIH.US NMI Holdings Inc 20240110 0 29.1 29.39 29.09 29.14 370764 29.14 up down incorrect
NMRD.US Nemaura Medical Inc 20240110 0 0.1 0.1 0.077 0.079 79100 0.079 down up incorrect
NMRK.US Newmark Group Inc 20240110 0 9.93 10.1 9.84 10 988476 10 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20240110 0 1.46 1.52 1.43 1.48 142195 1.48 up down incorrect
NNAVW.US NextNav Inc. Warrant 20240110 0 1.1 1.1 1 1 29227 1 down up incorrect
NNBR.US NN Inc 20240110 0 4.13 4.3 3.96 4.19 144553 4.19 up down incorrect
NNDM.US Nano Dimension Ltd 20240110 0 2.28 2.29 2.22 2.24 1235245 2.24 down up incorrect
NNOX.US Nano 20240110 0 6.22 6.27 6.05 6.135 483700 6.135 down up incorrect
NODK.US NI Holdings Inc 20240110 0 12.825 12.835 12.81 12.81 8577 12.81 down up incorrect
NOTV.US Inotiv Inc 20240110 0 4.1 4.1 3.85 3.96 135467 3.96 down up incorrect
NOVT.US Novanta Inc 20240110 0 155.39 159.04 154.07 159 99080 159 up down incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240110 0 11.525 11.525 11.525 11.525 0 11.525
NOVVU.US Nova Vision Acquisition Corp. Unit 20240110 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240110 0 10.6 10.6 10.6 10.6 0 10.6
NPCE.US NeuroPace Inc 20240110 0 13.25 13.49 11.82 12.4 97500 12.4 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20240110 0 10.98 10.98 10.98 10.98 0 10.98
NRACU.US Noble Rock Acquisition Corporation 20240110 0 10.89 10.89 10.89 10.89 0 10.89
NRBO.US NeuroBo Pharmaceuticals Inc 20240110 0 3.69 3.74 3.495 3.57 14300 3.57 down up incorrect
NRC.US National Research Corporation 20240110 0 38.17 39.105 38.17 39.08 91929 39.08 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240110 0 14.24 14.56 14.16 14.38 325313 14.38 up down incorrect
NRIM.US Northrim BanCorp Inc 20240110 0 53.42 53.42 52.05 53.06 13302 53.06 down down correct
NRIX.US Nurix Therapeutics Inc 20240110 0 9.75 10.02 9.56 9.87 1049200 9.87 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240110 0 17.33 17.33 17.33 17.33 0 17.2113
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240110 0 17.54 17.54 17.54 17.54 0 17.4334
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240110 0 17.56 17.56 17.56 17.56 0 17.4373
NRXP.US NRx Pharmaceuticals Inc 20240110 0 0.435 0.458 0.43 0.447 260400 0.447 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240110 0 0.1515 0.1515 0.14 0.14 11507 0.14 down down correct
NSIT.US Insight Enterprises Inc 20240110 0 177.78 180.65 176.54 180.55 217831 180.55 up up correct
NSPR.US InspireMD Inc 20240110 0 2.9 3 2.9 2.92 29600 2.92 up up correct
NSSC.US Napco Security Technologies Inc 20240110 0 33.47 33.9553 33.13 33.31 136624 33.31 down down correct
NSTG.US NanoString Technologies Inc 20240110 0 0.5411 0.56 0.4905 0.4984 1323067 0.4984 down down correct
NSYS.US Nortech Systems Incorporated 20240110 0 9.9399 9.98 9.75 9.98 2503 9.98 up up correct
NTAP.US NetApp Inc 20240110 0 86.27 86.93 86.01 86.66 1228991 86.66 up up correct
NTCT.US NetScout Systems Inc 20240110 0 21.22 22.11 21.2 22.09 810401 22.09 up up correct
NTES.US NetEase Inc 20240110 0 89.7 90.14 88.93 88.96 1251007 88.96 down up incorrect
NTGR.US NETGEAR Inc 20240110 0 14.22 14.39 14.0102 14.12 128297 14.12 down up incorrect
NTIC.US Northern Technologies International Corporation 20240110 0 11.98 12.5 11.97 12.3 25345 12.2364 up down incorrect
NTLA.US Intellia Therapeutics Inc 20240110 0 29.83 29.89 28.282 28.88 1136857 28.88 down up incorrect
NTNX.US Nutanix Inc 20240110 0 47.5 48.91 47.39 48.76 2647502 48.76 up down incorrect
NTRA.US Natera Inc 20240110 0 66.28 66.77 62.65 63.89 1557697 63.89 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20240110 0 2.863 2.98 2.86 2.95 4577 2.95 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20240110 0 0.37 0.37 0.35 0.35 200 0.35 down up incorrect
NTRS.US Northern Trust Corporation 20240110 0 84.19 84.35 82.97 84.15 1353631 84.15 down up incorrect
NTRSO.US Northern Trust Corporation 20240110 0 21.4 21.73 21.4 21.51 27200 21.51 up down incorrect
NTWK.US NetSol Technologies Inc 20240110 0 2.47 2.52 2.31 2.37 30121 2.37 down up incorrect
NURO.US NeuroMetrix Inc 20240110 0 3.3602 3.38 3.1773 3.19 31341 3.19 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240110 0 72.61 74.315 71.69 74.14 298296 74.14 up up correct
NUWE.US Nuwellis Inc 20240110 0 0.565 0.577 0.5 0.518 808111 0.518 down down correct
NUZE.US NuZee Inc 20240110 0 2.63 2.7899 2.62 2.71 20445 2.71 up up correct
NVAX.US Novavax Inc 20240110 0 4.87 4.92 4.7 4.84 8816775 4.84 down down correct
NVCR.US NovoCure Limited 20240110 0 14.77 14.77 13.24 14.015 1342784 14.015 down down correct
NVDA.US NVIDIA Corporation 20240110 0 536.16 546 534.89 543.5 53379578 543.5 up up correct
NVEC.US NVE Corporation 20240110 0 73.42 74.47 72.6092 72.82 37770 71.9137 down down correct
NVEE.US NV5 Global Inc 20240110 0 102.22 103.78 102.12 103.78 58869 103.78 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240110 0 24.49 25.03 24.27 24.78 285600 24.78 up up correct
NVFY.US Nova LifeStyle Inc 20240110 0 3.55 3.6492 3.35 3.43 71847 3.43 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20240110 0 0.8 0.82 0.7531 0.7799 12822 0.7799 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240110 0 130.72 131.99 129.96 131 51570 131 up up correct
NVNO.US enVVeno Medical Corp 20240110 0 4.6 4.692 4.24 4.28 85500 4.28 down down correct
NVOS.US Novo Integrated Sciences Inc 20240110 0 0.703 0.7498 0.68 0.7049 907107 0.7049 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240110 0 7.17 7.21 6.883 7.11 2311200 7.11 down down correct
NVVE.US Nuvve Holding Corp 20240110 0 0.11 0.112 0.098 0.1 58203 4 down down correct
NVVEW.US Nuvve Holding Corp 20240110 0 0.02 0.0281 0.0195 0.0281 8500 0.0281 up up correct
NWBI.US Northwest Bancshares Inc 20240110 0 12.29 12.44 12.2504 12.43 539218 12.229 up up correct
NWE.US NorthWestern Corporation 20240110 0 51.55 51.8 51.24 51.3 329250 51.3 down down correct
NWFL.US Norwood Financial Corp 20240110 0 30.1 30.5171 29.2301 29.9 9589 29.6 down down correct
NWL.US Newell Brands Inc 20240110 0 9.03 9.0357 8.76 8.89 3532137 8.89 down down correct
NWLI.US National Western Life Group Inc 20240110 0 483.19 485 482.6 484.21 18227 484.21 up up correct
NWPX.US Northwest Pipe Company 20240110 0 28.78 29.06 28.61 28.82 44857 28.82 up up correct
NWS.US News Corporation 20240110 0 25.26 25.505 25.225 25.32 753161 25.32 up up correct
NWSA.US News Corporation 20240110 0 24.17 24.4 24.105 24.19 1604858 24.19 up up correct
NXPI.US NXP Semiconductors N.V 20240110 0 211.86 212.51 207.18 211.29 1759400 211.29 down down correct
NXST.US Nexstar Media Group Inc 20240110 0 172.32 172.69 169.14 170.75 298462 170.75 down down correct
NXTC.US NextCure Inc 20240110 0 1.17 1.21 1.15 1.17 53900 1.17
NXTP.US Nextplay Technologies Inc 20240110 0 2.05 2.07 1.8924 2.01 79507 2.01 down down correct
NYMT.US New York Mortgage Trust Inc 20240110 0 8.43 8.52 8.4 8.46 477313 8.46 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240110 0 19.33 19.55 19.33 19.4 4100 19.4 up up correct
NYMTM.US New York Mortgage Trust Inc 20240110 0 22.943 23.1 22.84 23.08 12100 23.08 up up correct
NYMTN.US New York Mortgage Trust Inc 20240110 0 21.7 21.815 21.66 21.66 12100 21.66 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240110 0 4.7 4.771 4.53 4.62 439300 4.62 down down correct
OB.US Outbrain Inc 20240110 0 4.1 4.17 4.01 4.04 74303 4.04 down down correct
OBLG.US Oblong Inc 20240110 0 0.1458 0.1532 0.1411 0.1472 620115 0.1472 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240110 0 51.68 52 51.11 51.31 6200 51.31 down down correct
OCAX.US OCA Acquisition Corp 20240110 0 10.81 10.81 10.8 10.8 700 10.8 down down correct
OCAXU.US OCA Acquisition Corp 20240110 0 11.07 11.07 11.07 11.07 0 11.07
OCC.US Optical Cable Corporation 20240110 0 2.7308 2.7308 2.7 2.71 3033 2.71 down down correct
OCCI.US OFS Credit Company Inc 20240110 0 6.73 6.74 6.62 6.71 63015 6.6173 down down correct
OCCIO.US OFS Credit Company Inc 20240110 0 24.195 24.38 24.15 24.38 4800 24.2523 up up correct
OCFC.US OceanFirst Financial Corp 20240110 0 17.09 17.34 16.9 17.33 210337 17.1227 up up correct
OCFCP.US OceanFirst Financial Corp 20240110 0 24.511 24.65 24.5 24.51 5200 24.0783 down down correct
OCG.US Oriental Culture Holding LTD 20240110 0 1.32 1.32 1.32 1.32 0 1.32
OCGN.US Ocugen Inc 20240110 0 0.653 0.655 0.57 0.585 3345100 0.585 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240110 0 21 21.275 20.98 21.22 582418 21.22 up up correct
OCUL.US Ocular Therapeutix Inc 20240110 0 4.68 4.84 4.5 4.6 1606314 4.6 down down correct
OCUP.US Ocuphire Pharma Inc 20240110 0 3.29 3.3994 3.22 3.265 175259 3.265 down down correct
OCX.US OncoCyte Corporation 20240110 0 3.31 3.395 3.31 3.38 6208 3.38 up up correct
ODFL.US Old Dominion Freight Line Inc 20240110 0 388.59 391.2 382.91 391.02 597620 391.02 up up correct
ODP.US The ODP Corporation 20240110 0 51.21 51.48 50.84 51.39 183062 51.39 up up correct
OESX.US Orion Energy Systems Inc 20240110 0 0.95 0.9808 0.9341 0.9638 35888 0.9638 up up correct
OFED.US Oconee Federal Financial Corp 20240110 0 13.8 13.8 13.8 13.8 0 13.8
OFIX.US Orthofix Medical Inc 20240110 0 14.64 14.9 14.025 14.18 1212665 14.18 down down correct
OFLX.US Omega Flex Inc 20240110 0 70.74 70.74 69.1964 70.1 8327 70.1 down down correct
OFS.US OFS Capital Corporation 20240110 0 11.3 11.39 11.26 11.31 12395 11.31 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240110 0 22.15 22.15 22.15 22.15 4 21.841
OGI.US OrganiGram Holdings Inc 20240110 0 1.4 1.48 1.37 1.435 928300 1.435 up up correct
OKTA.US Okta Inc 20240110 0 84.5 84.53 82.41 83.95 1621954 83.95 down down correct
OLB.US The OLB Group Inc 20240110 0 0.7999 0.7999 0.75 0.7857 43244 0.7857 down down correct
OLED.US Universal Display Corporation 20240110 0 177.83 177.83 171.99 176.83 259434 176.83 down down correct
OLK.US Olink Holding AB (publ) 20240110 0 24.91 25 24.85 24.92 1386400 24.92 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240110 0 70.7 71.44 70.395 71.07 1000967 71.07 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240110 0 11.98 12.51 11.56 11.9 503700 11.9 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240110 0 2.29 2.35 2.23 2.33 2005900 2.33 up up correct
OM.US Outset Medical Inc 20240110 0 5.18 5.25 5.015 5.095 871321 5.095 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240110 0 76.25 76.7 75.42 76.15 40725 76.15 down down correct
OMCL.US Omnicell Inc 20240110 0 34.76 35.31 34.71 35.27 351770 35.27 up up correct
OMER.US Omeros Corporation 20240110 0 3.94 3.98 3.685 3.74 849018 3.74 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240110 0 4.5 4.78 4.48 4.64 92838 4.64 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240110 0 4.19 5.07 4.171 5.04 3886800 5.04 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240110 0 0.425 0.435 0.42 0.425 28500 0.425
OMQS.US OMNIQ Corp. Common Stock 20240110 0 0.64 0.64 0.592 0.615 4700 0.615 down down correct
ON.US ON Semiconductor Corporation 20240110 0 76 76.35 73.17 75.61 11840000 75.61 down down correct
ONB.US Old National Bancorp 20240110 0 16.8 16.86 16.625 16.81 1847241 16.81 up up correct
ONCT.US Oncternal Therapeutics Inc 20240110 0 7.07 7.21 6.82 7.18 16500 7.18 up up correct
ONCY.US Oncolytics Biotech Inc 20240110 0 1.26 1.29 1.21 1.22 496430 1.22 down down correct
ONDS.US Ondas Holdings Inc 20240110 0 1.58 1.76 1.55 1.655 762700 1.655 up up correct
ONEW.US OneWater Marine Inc 20240110 0 30.71 31.09 30.09 31.05 57600 31.05 up up correct
ONTX.US Onconova Therapeutics Inc 20240110 0 0.7201 0.73 0.7201 0.7282 32909 0.7282 up up correct
ONVO.US Organovo Holdings Inc 20240110 0 1.13 1.15 1.1 1.11 100518 1.11 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240110 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240110 0 10.845 10.975 10.765 10.81 69799 10.81 down down correct
OPCH.US Option Care Health Inc 20240110 0 32.39 32.56 31.54 32.13 2314454 32.13 down down correct
OPEN.US Opendoor Technologies Inc 20240110 0 3.74 3.8 3.595 3.68 14848400 3.68 down down correct
OPGN.US OpGen Inc 20240110 0 0.42 0.44 0.4112 0.42 89290 0.42
OPHC.US OptimumBank Holdings Inc 20240110 0 4.32 4.88 4.281 4.6 60539 4.6 up up correct
OPI.US Office Properties Income Trust 20240110 0 6.01 6.24 5.96 6.2 758451 6.1829 up up correct
OPINL.US Office Properties Income Trust 20240110 0 11.22 11.6 10.85 11.1 84700 11.1 down down correct
OPK.US OPKO Health Inc 20240110 0 1.06 1.09 0.9714 1.01 24915680 1.01 down down correct
OPOF.US Old Point Financial Corporation 20240110 0 17.5615 18.25 17.5615 18.1 2712 18.1 up up correct
OPRA.US Opera Limited 20240110 0 12.03 12.2859 11.97 12.04 439437 12.04 up up correct
OPRT.US Oportun Financial Corporation 20240110 0 4.03 4.37 4.03 4.35 239200 4.35 up up correct
OPRX.US OptimizeRx Corporation 20240110 0 15.11 15.11 14.37 14.85 195119 14.85 down down correct
OPT.US Opthea Limited 20240110 0 2.814 2.99 2.72 2.92 16412 2.92 up up correct
OPTN.US OptiNose Inc 20240110 0 1.23 1.25 1.22 1.25 147357 1.25 up up correct
ORGN.US Origin Materials Inc 20240110 0 0.725 0.725 0.675 0.675 1485008 0.675 down down correct
ORGNW.US Origin Materials Inc Warrant 20240110 0 0.0252 0.0299 0.025 0.0299 158021 0.0299 up up correct
ORGO.US Organogenesis Holdings Inc 20240110 0 4.3 4.36 4.02 4.08 1378500 4.08 down down correct
ORGS.US Orgenesis Inc 20240110 0 0.3709 0.3824 0.3403 0.349 117734 0.349 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240110 0 8.25 8.47 7.9 8.13 294300 8.13 down down correct
ORLY.US O'Reilly Automotive Inc 20240110 0 927.46 937.81 927.46 936.55 402280 936.55 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240110 0 2.43 2.43 2.28 2.29 140392 2.29 down down correct
ORRF.US Orrstown Financial Services Inc 20240110 0 28.8 28.97 28.51 28.62 48501 28.62 down down correct
ORTX.US Orchard Therapeutics plc 20240110 0 16.4 16.43 16.4 16.42 92400 16.42 up up correct
OSBC.US Old Second Bancorp Inc 20240110 0 15.07 15.24 15.03 15.22 108665 15.1706 up up correct
OSIS.US OSI Systems Inc 20240110 0 123.26 125.63 123.06 125.35 58685 125.35 up up correct
OSPN.US OneSpan Inc 20240110 0 9.69 10.025 9.69 10.02 218870 10.02 up up correct
OSS.US One Stop Systems Inc 20240110 0 2.05 2.0501 1.94 1.94 21301 1.94 down down correct
OSUR.US OraSure Technologies Inc 20240110 0 7.77 7.92 7.6 7.92 502063 7.92 up up correct
OSW.US OneSpaWorld Holdings Limited 20240110 0 13.72 14.01 13.52 13.99 714766 13.99 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240110 0 11.47 11.5 11.47 11.5 15400 11.5 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240110 0 11.13 11.13 11.13 11.13 0 11.13
OTECW.US OceanTech Acquisitions I Corp. Warrant 20240110 0 0.079 0.079 0.058 0.058 400 0.058 down down correct
OTEX.US Open Text Corporation 20240110 0 40.85 41.795 40.79 41.57 303272 41.57 up down incorrect
OTLK.US Outlook Therapeutics Inc 20240110 0 0.373 0.3879 0.372 0.38 431209 0.38 up down incorrect
OTLY.US Oatly Group AB 20240110 0 1.23 1.259 1.19 1.24 1119100 1.24 up down incorrect
OTRK.US Ontrak Inc 20240110 0 0.34 0.34 0.305 0.31 161781 0.31 down up incorrect
OTRKP.US Ontrak Inc 20240110 0 0.565 0.565 0.565 0.565 2500 0.565
OTTR.US Otter Tail Corporation 20240110 0 85.06 85.645 84.42 85.03 126264 85.03 down up incorrect
OUST.US WT 20240110 0 0.1 0.1 0.08 0.1 314219 0.1
OVBC.US Ohio Valley Banc Corp 20240110 0 22.35 22.35 22.35 22.35 574 22.146
OVID.US Ovid Therapeutics Inc 20240110 0 3.07 3.12 3.05 3.09 194785 3.09 up down incorrect
OVLY.US Oak Valley Bancorp 20240110 0 27.34 27.82 27.33 27.59 7408 27.3619 up down incorrect
OWSCX.US OWSCX 20240110 0 18.91 18.91 18.91 18.91 0 18.91
OXBR.US Oxbridge Re Holdings Limited 20240110 0 1.0899 1.09 1.0001 1.0865 11358 1.0865 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240110 0 0.02 0.045 0.02 0.0439 3874 0.0439 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240110 0 5.12 5.1598 5.11 5.13 1852323 5.0494 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240110 0 23.555 23.58 23.55 23.58 1500 23.58 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20240110 0 25.03 25.14 25.02 25.14 5500 24.9991 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240110 0 23.26 23.26 23.16 23.21 1100 23.08 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240110 0 3.02 3.03 3.0002 3.01 214904 2.9752 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240110 0 22.8 22.8 22.8 22.8 2 22.456
OXSQZ.US Oxford Square Capital Corp. 20240110 0 24.5 24.5 24.5 24.5 500 24.109
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240110 0 11.26 11.319 11.26 11.319 300 11.319 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20240110 0 11.95 11.95 11.45 11.5 700 11.5 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20240110 0 0.0411 0.0411 0.0411 0.0411 284 0.0411
OZK.US Bank OZK 20240110 0 48.57 48.78 48.02 48.35 659679 47.9621 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240110 0 17.39 17.45 17.22 17.29 31700 17.012 down down correct
PAA.US Plains All American Pipeline L.P 20240110 0 15.54 15.61 15.47 15.5 5659226 15.1962 down down correct
PAAS.US Pan American Silver Corp 20240110 0 15.26 15.3 14.815 15.03 2774239 15.03 down down correct
PACB.US Pacific Biosciences of California Inc 20240110 0 7.67 8.48 7.55 7.96 12632900 7.96 up up correct
PAGP.US Plains GP Holdings L.P 20240110 0 16.25 16.37 16.195 16.33 1896723 16.0234 up up correct
PAHC.US Phibro Animal Health Corporation 20240110 0 11.2 11.34 11.05 11.16 116755 11.16 down down correct
PALI.US Palisade Bio Inc 20240110 0 0.5449 0.555 0.5162 0.5308 83689 0.5308 down down correct
PALT.US Paltalk Inc. Common Stock 20240110 0 2.4 2.59 2.35 2.59 80500 2.59 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240110 0 7.57 8.28 7.54 8.18 1014658 8.18 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240110 0 305.2 316.49 305.1 316.09 5080758 316.09 up up correct
PASG.US Passage Bio Inc 20240110 0 1.18 1.189 0.95 1.04 749300 1.04 down down correct
PATK.US Patrick Industries Inc 20240110 0 96.61 98.48 95.64 98.42 85385 98.42 up up correct
PAVM.US PAVmed Inc 20240110 0 3.959 4.01 3.76 3.96 68384 3.96 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240110 0 0.146 0.146 0.146 0.146 1000 0.146
PAX.US Patria Investments Limited 20240110 0 14.83 14.99 14.74 14.85 130600 14.85 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240110 0 5.01 5.03 4.86 4.87 2031980 4.87 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240110 0 0.3075 0.35 0.28 0.3366 12757 0.3366 up up correct
PAYS.US PaySign Inc 20240110 0 2.55 2.63 2.55 2.63 51712 2.63 up up correct
PAYX.US Paychex Inc 20240110 0 118.7 119.26 118.16 118.89 1011399 118.89 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240110 0 11.03 11.03 11.03 11.03 0 11.03
PBBK.US PB Bankshares Inc. Common Stock 20240110 0 12.75 12.75 12.75 12.75 300 12.75
PBFS.US Pioneer Bancorp Inc 20240110 0 9.62 9.78 9.5 9.68 8500 9.68 up up correct
PBHC.US Pathfinder Bancorp Inc 20240110 0 13.36 13.5 13.3 13.31 1545 13.22 down down correct
PBLA.US Panbela Therapeutics Inc 20240110 0 0.6788 0.7 0.64 0.685 14102 13.7 up up correct
PBPB.US Potbelly Corporation 20240110 0 11.93 12.3 11.93 12.23 285883 12.23 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240110 0 1.44 1.51 1.19 1.2 181200 1.2 down down correct
PBYI.US Puma Biotechnology Inc 20240110 0 4.8 4.9 4.69 4.775 248422 4.775 down down correct
PCAR.US PACCAR Inc 20240110 0 94.59 94.82 94.03 94.6 1446856 94.6 up up correct
PCB.US PCB Bancorp 20240110 0 17.79 17.83 17.56 17.7 24030 17.7 down down correct
PCH.US PotlatchDeltic Corporation 20240110 0 48.64 49.15 48.44 48.64 381199 48.64
PCRX.US Pacira BioSciences Inc 20240110 0 34.78 34.78 32.87 33.17 616180 33.17 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240110 0 0.3101 0.3299 0.303 0.3285 16069 6.57 up up correct
PCT.US PureCycle Technologies Inc 20240110 0 2.93 2.98 2.62 2.64 6493812 2.64 down down correct
PCTTU.US PureCycle Technologies Inc 20240110 0 3.24 3.24 3.24 3.24 300 3.24
PCTTW.US PureCycle Technologies Inc 20240110 0 0.8018 1.01 0.752 0.826 14069 0.826 up up correct
PCTY.US Paylocity Holding Corporation 20240110 0 163.47 164.4225 159.15 159.58 262946 159.58 down down correct
PCVX.US Vaxcyte Inc 20240110 0 60.53 61.66 59.66 61.62 464794 61.62 up up correct
PCYO.US Pure Cycle Corporation 20240110 0 10 10.17 9.93 10.11 35312 10.11 up up correct
PDCO.US Patterson Companies Inc 20240110 0 29.58 29.98 29.37 29.51 1103485 29.2518 down up incorrect
PDD.US Pinduoduo Inc 20240110 0 150 151.57 148.66 149.19 4700000 149.19 down up incorrect
PDEX.US Pro 20240110 0 20.075 21.75 20.075 21.2 18680 21.2 up down incorrect
PDFS.US PDF Solutions Inc 20240110 0 30.63 30.99 30.19 30.99 133016 30.99 up down incorrect
PDLB.US PDL Community Bancorp 20240110 0 8.82 8.94 8.69 8.91 24103 8.91 up down incorrect
PDSB.US PDS Biotechnology Corporation 20240110 0 5.14 5.25 4.81 4.91 1023600 4.91 down up incorrect
PDSKX.US PDSKX 20240110 0 25.24 25.24 25.24 25.24 0 25.24
PDSRX.US PDSRX 20240110 0 25.15 25.15 25.15 25.15 0 25.15
PDSYX.US PDSYX 20240110 0 25.49 25.49 25.49 25.49 0 25.49
PEB.US PH 20240110 0 19.15 19.17 19.04 19.15 6895 19.15
PEBK.US Peoples Bancorp of North Carolina Inc 20240110 0 29.815 29.84 29.725 29.84 1079 29.6692 up down incorrect
PEBO.US Peoples Bancorp Inc 20240110 0 31.9 32.13 31.74 32.11 80135 31.6786 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20240110 0 35.78 36.02 35.195 35.34 1357194 35.2431 down up incorrect
PEGA.US Pegasystems Inc 20240110 0 46.49 46.995 46.22 46.75 206878 46.75 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240110 0 10.5 10.5 10.5 10.5 0 10.5
PENN.US Penn National Gaming Inc 20240110 0 24.53 24.63 23.905 24 3817677 24 down down correct
PEP.US PepsiCo Inc 20240110 0 166.59 167.96 166.2 166.92 4394876 166.92 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240110 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240110 0 28.9 28.95 28.16 28.41 286181 28.41 down down correct
PESI.US Perma 20240110 0 8.4 8.4 8.1 8.25 17301 8.25 down down correct
PETQ.US PetIQ Inc 20240110 0 18.61 18.82 18.35 18.54 191002 18.54 down down correct
PETS.US PetMed Express Inc 20240110 0 7.23 7.26 7.11 7.12 232403 7.12 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240110 0 1.11 1.201 1.11 1.17 113242 1.17 up up correct
PETZ.US TDH Holdings Inc 20240110 0 1.13 1.175 1.12 1.12 3420 1.12 down down correct
PFALX.US PFALX 20240110 0 6.81 6.81 6.81 6.81 0 6.81
PFBC.US Preferred Bank 20240110 0 71.35 73.78 70.86 73.55 124394 73.55 up up correct
PFC.US Premier Financial Corp 20240110 0 23 23.27 22.79 23.26 64058 23.26 up up correct
PFFLX.US PFFLX 20240110 0 6.81 6.81 6.81 6.81 0 6.81
PFG.US Principal Financial Group Inc 20240110 0 78.53 79.05 78.22 79 688850 79 up up correct
PFIE.US Profire Energy Inc 20240110 0 1.54 1.6 1.54 1.57 160615 1.57 up up correct
PFIS.US Peoples Financial Services Corp 20240110 0 46.05 46.27 45.58 45.92 9825 45.92 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240110 0 6.81 6.81 6.81 6.81 0 6.81
PFLT.US PennantPark Floating Rate Capital Ltd 20240110 0 12.5 12.53 12.4 12.4 723245 12.2962 down up incorrect
PFMT.US Performant Financial Corporation 20240110 0 2.81 2.85 2.75 2.81 172046 2.81
PFTA.US Portage Fintech Acquisition Corp 20240110 0 10.6 10.62 10.6 10.62 313 10.62 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240110 0 10.7 10.7 10.7 10.7 0 10.7
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240110 0 0.0802 0.1999 0.0802 0.1999 606 0.1999 up down incorrect
PFX.US Phenixfin Corporation 20240110 0 42.04 43.32 42.002 43.3 4804 43.3 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240110 0 22.4 22.498 22.4 22.498 1300 22.17 up up correct
PGC.US Peapack 20240110 0 28.35 28.64 27.84 28.44 46899 28.44 up up correct
PGEN.US Precigen Inc 20240110 0 1.41 1.44 1.32 1.35 1186700 1.35 down down correct
PGNY.US Progyny Inc 20240110 0 37.73 38.135 37.29 38.01 344300 38.01 up up correct
PGSS.US UN 20240110 0 11 11 11 11 0 11
PHAR.US Pharming Group NV 20240110 0 13.06 13.14 13 13 900 13 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240110 0 8.27 8.57 7.87 8.09 850900 8.09 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240110 0 0.7551 0.7551 0.7133 0.7264 156766 0.7264 down down correct
PHUN.US Phunware Inc 20240110 0 0.0752 0.0765 0.0742 0.0751 5004590 0.0751 down down correct
PHVS.US Pharvaris N.V 20240110 0 25.44 26.58 24.52 26.1 50500 26.1 up up correct
PI.US Impinj Inc 20240110 0 83.72 84.66 81.29 83.59 218200 83.59 down down correct
PIIVX.US PIIVX 20240110 0 38.73 38.73 38.73 38.73 0 38.73
PINC.US Premier Inc 20240110 0 22.43 22.65 22.13 22.4 998075 22.4 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240110 0 0.1739 0.1759 0.168 0.1711 269960 0.1711 down down correct
PIXY.US ShiftPixy Inc 20240110 0 7.21 7.53 6.1422 6.38 92607 6.38 down down correct
PKBK.US Parke Bancorp Inc 20240110 0 18.94 19.11 18.39 18.42 26268 18.42 down down correct
PKOH.US Park 20240110 0 25.11 25.95 25.06 25.66 23711 25.66 up up correct
PLAB.US Photronics Inc 20240110 0 29.76 30.03 29.25 29.49 589111 29.49 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240110 0 49.81 51 49.3 50.82 1032235 50.82 up up correct
PLBC.US Plumas Bancorp 20240110 0 37.708 38 37.0806 37.92 14856 37.6535 up up correct
PLBY.US PLBY Group Inc 20240110 0 1.41 1.55 1.03 1.33 3945900 1.33 down down correct
PLCE.US The Children's Place Inc 20240110 0 20.7 22.17 20.61 21.61 476096 21.61 up up correct
PLL.US Piedmont Lithium Inc 20240110 0 24.71 24.79 24 24.2 309285 24.2 down down correct
PLMI.US Plum Acquisition Corp. I 20240110 0 10.91 10.91 10.91 10.91 700 10.91
PLMIU.US Plum Acquisition Corp. I 20240110 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240110 0 0.15 0.17 0.15 0.1536 39274 0.1536 up up correct
PLMR.US Palomar Holdings Inc 20240110 0 56.08 56.69 55.253 56.68 114700 56.68 up up correct
PLPC.US Preformed Line Products Company 20240110 0 120.86 123.88 120.65 123.88 17561 123.88 up up correct
PLRX.US Pliant Therapeutics Inc 20240110 0 18.17 18.215 17 17.22 418790 17.22 down down correct
PLSE.US Pulse Biosciences Inc 20240110 0 8.48 8.61 8.12 8.44 253178 8.44 down down correct
PLTK.US Playtika Holding Corp 20240110 0 7.9 7.99 7.9 7.95 389700 7.95 up up correct
PLUG.US Plug Power Inc 20240110 0 4.18 4.2 3.9 4.04 32855480 4.04 down down correct
PLUS.US ePlus inc 20240110 0 75.21 76.57 74.94 76.47 203123 76.47 up up correct
PLXS.US Plexus Corp 20240110 0 103.92 104.13 102.44 104.03 105611 104.03 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240110 0 8.38 8.5 8.34 8.43 339957 8.43 up up correct
PMAAX.US PMAAX 20240110 0 10.19 10.19 10.19 10.19 0 10.19
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240110 0 2.15 2.23 2.13 2.15 13125 2.15
PMD.US Psychemedics Corporation 20240110 0 3.6 3.67 3.6 3.62 12202 3.62 up up correct
PMFLX.US PMFLX 20240110 0 10.19 10.19 10.19 10.19 0 10.19
PMGM.US Priveterra Acquisition Corp 20240110 0 11.01 11.01 11.01 11.01 0 11.01
PMGMU.US Priveterra Acquisition Corp 20240110 0 10.8 10.8 10.8 10.8 0 10.8
PMGMW.US Priveterra Acquisition Corp 20240110 0 0.029 0.045 0.0229 0.0315 0 0.0315 up up correct
PMT.US PC 20240110 0 19.34 19.44 19.325 19.34 5622 19.34
PMTS.US CPI Card Group Inc. Common Stock 20240110 0 18.8269 18.8269 18.23 18.39 14004 18.39 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240110 0 2.6 2.72 2.51 2.56 278400 2.56 down down correct
PNBK.US Patriot National Bancorp Inc 20240110 0 4.11 4.13 4.11 4.12 1220 4.12 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240110 0 85.3 86.37 84.498 85.77 305152 85.5565 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240110 0 23.05 23.386 22.87 23.07 10800 23.07 up up correct
PNNT.US PennantPark Investment Corporation 20240110 0 7.1 7.17 7.08 7.15 466911 7.0792 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240110 0 100.55 100.66 100 100 2107 100 down down correct
PNTG.US The Pennant Group Inc 20240110 0 15.2 15.34 14.79 15.17 115000 15.17 down down correct
POAI.US Predictive Oncology Inc 20240110 0 3.1 3.13 2.99 3.03 14800 3.03 down down correct
PODD.US Insulet Corporation 20240110 0 204.57 206.715 203.1 205.07 1031674 205.07 up up correct
POLA.US Polar Power Inc 20240110 0 0.41 0.424 0.393 0.416 77710 0.416 up up correct
POOL.US Pool Corporation 20240110 0 383 390.05 376.105 389.85 290169 389.85 up up correct
POWI.US Power Integrations Inc 20240110 0 77.16 77.5274 75.04 77.14 348976 77.14 down down correct
POWL.US Powell Industries Inc 20240110 0 79.78 80.6 79.4098 80.08 91773 80.08 up up correct
POWW.US AMMO Inc 20240110 0 2.09 2.15 2.07 2.11 857343 2.11 up up correct
POWWP.US AMMO Inc 20240110 0 25.695 25.7 25.695 25.7 800 25.7 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240110 0 28.01 28.47 27.9 28.34 288788 28.34 up up correct
PPBT.US Purple Biotech Ltd 20240110 0 0.718 0.753 0.637 0.665 185100 0.665 down down correct
PPC.US Pilgrim's Pride Corporation 20240110 0 28.73 28.96 28.46 28.51 541411 28.51 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240110 0 10.96 10.96 10.96 10.96 0 10.96
PPHPU.US PHP Ventures Acquisition Corp. Units 20240110 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240110 0 8.43 8.47 8.3 8.45 4566 8.45 up up correct
PPSI.US Pioneer Power Solutions Inc 20240110 0 5.67 5.7 5.4 5.51 92949 5.51 down down correct
PPTA.US Midas Gold Corp. 20240110 0 3.42 3.42 3.25 3.34 93700 3.34 down down correct
PRAA.US PRA Group Inc 20240110 0 23.76 24.18 23.39 23.87 138456 23.87 up up correct
PRAX.US Praxis Precision Medicines Inc 20240110 0 41.98 41.98 34.36 38.95 593300 38.95 down down correct
PRCH.US Porch Group Inc 20240110 0 3.11 3.13 2.88 2.95 1415100 2.95 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240110 0 48.98 49.39 46.975 47.57 890000 47.57 down down correct
PRDEX.US PREDEX Funds 20240110 0 24.76 24.76 24.76 24.76 0 24.76
PRDO.US Perdoceo Education Corporation 20240110 0 16.86 17.12 16.805 16.99 269204 16.99 up up correct
PRFT.US Perficient Inc 20240110 0 63.53 63.915 62.84 63.52 111095 63.52 down up incorrect
PRFX.US PainReform Ltd 20240110 0 2.81 2.8765 2.4 2.4101 12782 2.4101 down up incorrect
PRGS.US Progress Software Corporation 20240110 0 52.59 53.86 52.59 53.72 416881 53.72 up down incorrect
PRIM.US Primoris Services Corporation 20240110 0 31.86 32.36 31.77 32.33 267870 32.33 up down incorrect
PRIVX.US Sharespost 100 Fund 20240110 0 38.11 38.11 38.11 38.11 0 38.11
PRLD.US Prelude Therapeutics Incorporated 20240110 0 4.05 4.075 3.9 3.94 40600 3.94 down up incorrect
PRLVX.US PRLVX 20240110 0 37.52 37.52 37.52 37.52 0 37.52
PROC.US Procaps Group S.A. Ordinary Shares 20240110 0 4.64 4.935 4.49 4.7 87500 4.7 up down incorrect
PROCW.US Procaps Group S.A. Warrants 20240110 0 0.1098 0.115 0.104 0.11 82433 0.11 up down incorrect
PROF.US Profound Medical Corp 20240110 0 7.23 7.6 7.13 7.59 49588 7.59 up down incorrect
PROV.US Provident Financial Holdings Inc 20240110 0 12.875 12.99 12.765 12.91 5044 12.91 up down incorrect
PRPH.US ProPhase Labs Inc 20240110 0 5.03 5.3 4.96 5.04 30477 5.04 up down incorrect
PRPL.US Purple Innovation Inc 20240110 0 0.9419 0.9925 0.9044 0.91 450811 0.91 down up incorrect
PRPO.US Precipio Inc 20240110 0 5.67 6.0896 5.67 5.93 1600 5.93 up down incorrect
PRQR.US ProQR Therapeutics N.V 20240110 0 1.96 2.04 1.88 1.98 159115 1.98 up down incorrect
PRTA.US Prothena Corporation plc 20240110 0 39.55 40.19 34.24 35.87 1842729 35.87 down up incorrect
PRTC.US PureTech Health plc 20240110 0 26.23 26.5 25.4 26.299 13200 26.299 up down incorrect
PRTG.US Portage Biotech Inc 20240110 0 1.22 1.23 1.1004 1.12 15690 1.12 down up incorrect
PRTH.US Priority Technology Holdings Inc 20240110 0 3.76 3.86 3.7 3.73 16082 3.73 down up incorrect
PRTS.US CarParts.com Inc 20240110 0 3.06 3.25 3.005 3.13 737544 3.13 up up correct
PRVA.US Privia Health Group Inc 20240110 0 22.89 23.01 22.02 22.23 706600 22.23 down down correct
PSA.US PQ 20240110 0 17.63 17.76 17.61 17.6552 11017 17.6552 up up correct
PSEC.US Prospect Capital Corporation 20240110 0 6.17 6.23 6.15 6.19 1114578 6.1305 up up correct
PSHG.US Performance Shipping Inc 20240110 0 2.25 2.2884 2.19 2.25 47484 2.25
PSMT.US PriceSmart Inc 20240110 0 82 83.71 75.79 76.52 433723 76.52 down down correct
PSNL.US Personalis Inc 20240110 0 2.12 2.12 1.921 1.99 436900 1.99 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240110 0 17.62 17.62 17.62 17.62 0 17.62
PSTV.US Plus Therapeutics Inc 20240110 0 1.92 2.15 1.92 2.08 72600 2.08 up up correct
PSTX.US Poseida Therapeutics Inc 20240110 0 3.22 3.29 3.145 3.19 350576 3.19 down down correct
PT.US Pintec Technology Holdings Limited 20240110 0 1.08 1.08 1.08 1.08 1176 1.08
PTC.US PTC Inc 20240110 0 167.93 169.82 167.72 169.1 561753 169.1 up up correct
PTCT.US PTC Therapeutics Inc 20240110 0 28.51 29.36 27.9 28.85 912802 28.85 up up correct
PTDEX.US PREDEX 20240110 0 24.87 24.87 24.87 24.87 0 24.87
PTEN.US Patterson 20240110 0 10.23 10.34 10.125 10.34 8428895 10.34 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240110 0 25.38 28.1 25.29 26.2 2328613 26.2 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240110 0 0.95 0.95 0.853 0.9 1822 0.9 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240110 0 15.09 15.09 14.67 14.8 539800 14.8 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20240110 0 18.37 19.06 18.37 18.9 31300 18.9 up down incorrect
PTON.US Peloton Interactive Inc 20240110 0 6.17 6.285 5.875 6.11 15935870 6.11 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240110 0 1.33 1.41 1.31 1.37 74612 1.37 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20240110 0 20.38 20.87 19.99 20.62 16414 20.62 up up correct
PTVE.US Pactiv Evergreen Inc 20240110 0 14.46 14.64 14.21 14.25 436400 14.25 down down correct
PUBM.US PubMatic Inc 20240110 0 14.98 15.16 14.82 15.05 255373 15.05 up up correct
PUCK.US Goal Acquisitions Corp 20240110 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240110 0 10.75 10.75 10.75 10.75 0 10.75
PUCKW.US Goal Acquisitions Corp 20240110 0 0.0022 0.0033 0.0022 0.0033 3788 0.0033 up up correct
PULM.US Pulmatrix Inc 20240110 0 2.01 2.05 2.01 2.04 2828 2.04 up up correct
PUYI.US Puyi Inc 20240110 0 6.04 6.04 6.02 6.02 700 6.02 down down correct
PVBC.US Provident Bancorp Inc 20240110 0 10.58 10.61 10.41 10.56 14914 10.56 down down correct
PWDEX.US PREDEX 20240110 0 24.87 24.87 24.87 24.87 0 24.87
PWFL.US PowerFleet Inc 20240110 0 3.14 3.29 3.1 3.26 109809 3.26 up up correct
PWOD.US Penns Woods Bancorp Inc 20240110 0 21.15 21.22 21.04 21.16 14936 21.16 up up correct
PWP.US Perella Weinberg Partners 20240110 0 11.23 11.34 10.88 11.07 309700 11.07 down down correct
PXLW.US Pixelworks Inc 20240110 0 1.36 1.42 1.34 1.41 150822 1.41 up up correct
PXS.US Pyxis Tankers Inc 20240110 0 4.59 4.6297 4.4549 4.47 27107 4.47 down down correct
PXSAP.US Pyxis Tankers Inc 20240110 0 24.82 24.82 24.82 24.82 700 24.6585
PXSAW.US Pyxis Tankers Inc 20240110 0 1.32 1.37 1.32 1.34 3008 1.34 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240110 0 20.25 20.36 20.04 20.06 422700 20.06 down down correct
PYPD.US PolyPid Ltd 20240110 0 6.945 7.29 6.89 6.89 18958 6.89 down down correct
PYPL.US PayPal Holdings Inc 20240110 0 60.95 61.43 60.29 60.96 10060000 60.96 up up correct
PYR.US PyroGenesis Canada Inc 20240110 0 0.4256 0.4256 0.3993 0.3993 9612 0.3993 down down correct
PYXS.US Pyxis Oncology Inc. 20240110 0 2.13 2.44 2.13 2.4 353200 2.4 up up correct
PZZA.US Papa John's International Inc 20240110 0 72.79 73.3 70.78 71.76 669401 71.76 down down correct
QCOM.US QUALCOMM Incorporated 20240110 0 139.89 140.03 137.79 139.31 5652493 139.31 down down correct
QCRH.US QCR Holdings Inc 20240110 0 55.53 56.24 55.4 56.05 49149 56.05 up up correct
QDEL.US Quidel Corporation 20240110 0 72.45 72.68 71.05 72.55 535701 72.55 up up correct
QFIN.US 360 DigiTech Inc 20240110 0 15 15.11 14.63 14.64 413752 14.64 down down correct
QH.US Quhuo Limited 20240110 0 1.23 1.23 1.2 1.215 24300 1.215 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240110 0 4.95 4.95 4.72 4.81 201600 4.81 down down correct
QIWI.US QIWI plc 20240110 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240110 0 0.55 0.55 0.5063 0.5099 43619 0.5099 down down correct
QLI.US Qilian International Holding Group Limited 20240110 0 0.62 0.62 0.58 0.613 17000 0.613 down down correct
QLYS.US Qualys Inc 20240110 0 186.5 189.58 185.21 188.63 320111 188.63 up up correct
QMCO.US Quantum Corporation 20240110 0 0.3 0.3099 0.2858 0.291 202503 0.291 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240110 0 4.65 4.9129 4.65 4.76 1968 4.76 up up correct
QNST.US QuinStreet Inc 20240110 0 11.68 11.82 11.22 11.8 559024 11.8 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240110 0 23.11 23.33 22.9 23.26 124300 23.26 up up correct
QRHC.US Quest Resource Holding Corporation 20240110 0 7.15 7.18 6.89 6.98 21479 6.98 down down correct
QRTEA.US Qurate Retail Inc 20240110 0 0.92 0.9566 0.8703 0.909 2123104 0.909 down down correct
QRTEB.US Qurate Retail Inc 20240110 0 6.75 7.14 6.75 7.14 2058 7.14 up up correct
QRTEP.US Qurate Retail Inc 20240110 0 41.25 41.28 38.75 39.51 90700 39.51 down down correct
QRVO.US Qorvo Inc 20240110 0 103.62 104.63 102.52 104.49 964030 104.49 up up correct
QSI.US Quantum 20240110 0 1.95 2 1.86 1.96 497600 1.96 up up correct
QSIAW.US Quantum 20240110 0 0.2 0.22 0.18 0.18 27393 0.18 down down correct
QTRX.US Quanterix Corporation 20240110 0 26.2 26.61 25.37 26.36 185906 26.36 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240110 0 0.8717 0.875 0.82 0.8357 561419 0.8357 down down correct
QUIK.US QuickLogic Corporation 20240110 0 14.38 14.71 14.1731 14.21 82303 14.21 down down correct
QURE.US uniQure N.V 20240110 0 6.62 6.66 6.24 6.5 1580675 6.5 down down correct
RAIL.US FreightCar America Inc 20240110 0 2.58 2.58 2.531 2.55 15408 2.55 down down correct
RAIN.US Rain Therapeutics Inc 20240110 0 1.2 1.21 1.2 1.2 145600 1.2
RAND.US Rand Capital Corporation 20240110 0 13.62 13.7104 13.62 13.6386 2262 13.6386 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240110 0 3.14 3.32 3.07 3.29 87100 3.29 up up correct
RAPT.US RAPT Therapeutics Inc 20240110 0 24.8 25.855 23.89 24.34 476700 24.34 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240110 0 48.45 49.23 46.765 47.16 740709 47.16 down down correct
RAVE.US RAVE Restaurant Group Inc 20240110 0 2.126 2.2 2.12 2.18 23480 2.18 up up correct
RBB.US RBB Bancorp 20240110 0 17.74 17.97 17.68 17.95 30996 17.7987 up up correct
RBBN.US Ribbon Communications Inc 20240110 0 2.86 2.9686 2.77 2.87 330462 2.87 up up correct
RBCAA.US Republic Bancorp Inc 20240110 0 50.92 51.79 50.8 51.52 16706 51.52 up up correct
RBCN.US Rubicon Technology Inc 20240110 0 0.72 0.72 0.72 0.72 0 0.72
RBKB.US Rhinebeck Bancorp Inc 20240110 0 8.4 8.55 8.2 8.55 1200 8.55 up up correct
RCAT.US Red Cat Holdings Inc 20240110 0 0.7917 0.819 0.75 0.7704 261503 0.7704 down down correct
RCEL.US AVITA Medical Inc 20240110 0 13.67 14.1 13.07 13.85 127100 13.85 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240110 0 9.66 9.66 9.66 9.66 0 9.66
RCICX.US Resource Credit Income Fund Class C 20240110 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20240110 0 9.68 9.68 9.68 9.68 0 9.68
RCILX.US RCILX 20240110 0 9.66 9.66 9.66 9.66 0 9.66
RCIWX.US Resource Credit Income Fund Class W Shar 20240110 0 9.66 9.66 9.66 9.66 0 9.66
RCKT.US Rocket Pharmaceuticals Inc 20240110 0 29.27 30 28.45 29.16 944100 29.16 down down correct
RCKY.US Rocky Brands Inc 20240110 0 27.4699 27.4699 25.94 26.47 23817 26.47 down down correct
RCM.US R1 RCM Inc 20240110 0 9.2 9.35 9.035 9.3 4461245 9.3 up up correct
RCMT.US RCM Technologies Inc 20240110 0 30.52 30.68 29.41 30.18 91149 30.18 down down correct
RCON.US Recon Technology Ltd 20240110 0 0.2229 0.2347 0.221 0.223 37487 0.223 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240110 0 1.6361 1.8499 1.62 1.79 10993 1.79 up up correct
RDCM.US RADCOM Ltd 20240110 0 7.8 7.84 7.7367 7.8 11316 7.8
RDFN.US Redfin Corporation 20240110 0 9.6 9.72 9.28 9.38 4038939 9.38 down down correct
RDHL.US RedHill Biopharma Ltd 20240110 0 1.31 1.33 1.21 1.225 673082 1.225 down down correct
RDI.US Reading International Inc 20240110 0 2.03 2.065 1.96 1.96 14580 1.96 down down correct
RDIB.US Reading International Inc 20240110 0 14.1 14.1 13.6 13.6 1452 13.6 down down correct
RDNT.US RadNet Inc 20240110 0 36.09 36.7214 35.63 36.62 440923 36.62 up up correct
RDUS.US Radius Health Inc 20240110 0 27.09 27.45 26.9407 27.34 117420 27.1436 up up correct
RDVT.US Red Violet Inc 20240110 0 18.42 18.8 18.26 18.48 16627 18.48 up up correct
RDWR.US Radware Ltd 20240110 0 16.47 16.55 15.75 16.51 75666 16.51 up up correct
REAL.US The RealReal Inc 20240110 0 1.95 1.98 1.9 1.95 2356286 1.95
REAX.US The Real Brokerage Inc. Common Shares 20240110 0 1.77 1.86 1.75 1.81 159302 1.81 up up correct
REE.US REE Automotive Ltd. 20240110 0 4.68 4.85 4.58 4.69 17900 4.69 up up correct
REED.US Reed's Inc 20240110 0 1.88 1.88 1.88 1.88 314 1.88
REFR.US Research Frontiers Incorporated 20240110 0 1.12 1.14 1.03 1.04 33848 1.04 down down correct
REG.US Regency Centers Corporation 20240110 0 64.39 64.85 64.335 64.46 1764973 64.46 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240110 0 895.65 907.22 894.62 906.16 382220 906.16 up up correct
REKR.US Rekor Systems Inc 20240110 0 3.73 3.73 3.4 3.51 905900 3.51 down down correct
RELI.US Reliance Global Group Inc 20240110 0 0.5567 0.5633 0.5115 0.5347 53332 0.5347 down down correct
RELL.US Richardson Electronics Ltd 20240110 0 12.67 12.76 12.37 12.5 209505 12.5 down down correct
RELY.US Remitly Global Inc. Common Stock 20240110 0 18.3 18.365 17.665 18.28 1250950 18.28 down down correct
REPL.US Replimune Group Inc 20240110 0 9.32 9.5 8.85 9.02 2587405 9.02 down down correct
RETO.US ReTo Eco 20240110 0 0.41 0.4397 0.393 0.4159 37754 0.4159 up up correct
REYN.US Reynolds Consumer Products Inc 20240110 0 27.27 27.425 27.05 27.05 338900 27.05 down down correct
RFIL.US RF Industries Ltd 20240110 0 3.0601 3.1415 3.05 3.05 4307 3.05 down down correct
RGCO.US RGC Resources Inc 20240110 0 19.3 19.733 19.13 19.48 16810 19.2788 up up correct
RGEN.US Repligen Corporation 20240110 0 173.63 178.25 170.38 178.16 685492 178.16 up up correct
RGLD.US Royal Gold Inc 20240110 0 120.65 122 120.1 121.78 306455 121.78 up up correct
RGLS.US Regulus Therapeutics Inc 20240110 0 1.262 1.31 1.25 1.31 9875 1.31 up up correct
RGNX.US REGENXBIO Inc 20240110 0 14.6 15 14.435 14.87 539305 14.87 up up correct
RGP.US Resources Connection Inc 20240110 0 12.66 12.99 12.62 12.99 273600 12.99 up up correct
RIBT.US RiceBran Technologies 20240110 0 0.22 0.22 0.21 0.21 2000 0.21 down down correct
RICK.US RCI Hospitality Holdings Inc 20240110 0 62.14 63.87 62.14 62.78 48198 62.78 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240110 0 1.35 1.4 1.3411 1.36 520225 1.36 up up correct
RILY.US B. Riley Financial Inc 20240110 0 22.03 24.2399 22 23.2 876647 23.2 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240110 0 18.91 18.94 18.73 18.9 12700 18.556 down down correct
RILYM.US RILYM 20240110 0 22.685 22.79 22.5 22.6 17500 22.202 down down correct
RILYN.US B. Riley Financial Inc 20240110 0 18.43 18.43 17.906 18.21 33400 17.804 down down correct
RILYP.US B. Riley Financial Inc 20240110 0 19.2 19.3 18.961 18.961 4400 18.5269 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240110 0 16.656 16.8 16.4 16.45 24300 16.075 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240110 0 14.17 14.25 14.02 14.14 107000 13.812 down down correct
RIOT.US Riot Blockchain Inc 20240110 0 15.2 16.31 14.77 15.55 40743781 15.55 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240110 0 19.29 19.39 18.88 19.07 14916700 19.07 down down correct
RKDA.US Arcadia Biosciences Inc 20240110 0 2.77 2.84 2.7001 2.7899 23560 2.7899 up up correct
RKLB.US Rocket Lab USA Inc. 20240110 0 5.45 5.478 5.27 5.34 5999200 5.34 down down correct
RLAY.US Relay Therapeutics Inc 20240110 0 11.84 12.12 11.38 11.62 749100 11.62 down down correct
RLMD.US Relmada Therapeutics Inc 20240110 0 3.47 3.6253 3.27 3.37 299703 3.37 down down correct
RLYB.US Rallybio Corporation Common Stock 20240110 0 1.96 2.11 1.95 2 147194 2 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240110 0 11.09 11.14 10.78 10.78 4600 10.78 down down correct
RMBL.US RumbleON Inc 20240110 0 7.67 7.7 7.14 7.35 141608 7.35 down down correct
RMBS.US Rambus Inc 20240110 0 67.05 67.22 64.51 65.21 957638 65.21 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240110 0 5.01 5.14 4.78 4.95 8328 4.95 down down correct
RMGCU.US RMG Acquisition Corp. III 20240110 0 10.47 10.47 10.47 10.47 0 10.47
RMNI.US Rimini Street Inc 20240110 0 3.28 3.32 3.215 3.28 242053 3.28
RMR.US The RMR Group Inc 20240110 0 26.32 27.48 25.72 27.39 128270 26.9734 up up correct
RMTI.US Rockwell Medical Inc 20240110 0 1.61 1.63 1.55 1.57 212736 1.57 down down correct
RNA.US Avidity Biosciences Inc 20240110 0 11.64 11.89 11.12 11.42 1029526 11.42 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240110 0 0.135 0.137 0.121 0.123 36655 4.92 down down correct
RNLX.US Renalytix Plc 20240110 0 0.374 0.38 0.337 0.343 3264400 0.343 down down correct
RNST.US Renasant Corporation 20240110 0 31.7 31.98 31.65 31.94 159253 31.94 up up correct
RNW.US Renew Energy Global PLC 20240110 0 7.27 7.405 7.24 7.37 323700 7.37 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240110 0 0.98 0.98 0.98 0.98 400 0.98
RNXT.US RenovoRx Inc. Common Stock 20240110 0 1.33 1.37 1.12 1.18 132800 1.18 down down correct
ROAD.US Construction Partners Inc 20240110 0 40.98 41.45 40.83 41.21 144370 41.21 up up correct
ROCK.US Gibraltar Industries Inc 20240110 0 77.42 78.06 77.36 78 138532 78 up up correct
ROIC.US Retail Opportunity Investments Corp 20240110 0 13.85 14.02 13.85 14 965588 14 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240110 0 11.495 11.53 10.93 11.17 4600600 11.17 down down correct
ROKU.US Roku Inc 20240110 0 91.59 91.64 88.4 89.69 5716942 89.69 down down correct
ROOT.US Root Inc 20240110 0 10.89 10.89 10.415 10.58 64170 10.58 down down correct
ROST.US Ross Stores Inc 20240110 0 136.17 137.02 135.6 135.96 1358980 135.96 down down correct
ROVR.US Rover Group Inc 20240110 0 10.9 10.94 10.9 10.9 4468700 10.9
RPAY.US Repay Holdings Corporation 20240110 0 8.23 8.23 7.96 8.09 292497 8.09 down down correct
RPD.US Rapid7 Inc 20240110 0 54.83 54.975 52.9 54.36 1294667 54.36 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240110 0 1.69 1.74 1.66 1.69 462500 1.69
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240110 0 1 1.0124 0.9108 0.96 166858 0.96 down down correct
RPRX.US Royalty Pharma plc 20240110 0 28.3 28.79 28.17 28.78 2263898 28.78 up up correct
RPTX.US Repare Therapeutics Inc 20240110 0 7.31 7.49 6.92 7.46 355200 7.46 up up correct
RRBI.US Red River Bancshares Inc 20240110 0 52.61 52.895 52.155 52.89 10200 52.89 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240110 0 11.08 11.2 10.84 11.15 138074 11.15 up up correct
RRR.US Red Rock Resorts Inc 20240110 0 50.13 50.91 49.98 50.38 314440 50.38 up up correct
RSLS.US ReShape Lifesciences Inc 20240110 0 0.2328 0.2994 0.2177 0.245 8394765 0.245 up up correct
RSSS.US Research Solutions Inc 20240110 0 2.64 2.64 2.59 2.5901 12926 2.5901 down down correct
RSVR.US Reservoir Media Inc 20240110 0 7 7.1 6.98 7.1 28100 7.1 up up correct
RSVRW.US Reservoir Media Management Inc 20240110 0 1.41 1.46 1.4 1.44 9700 1.44 up up correct
RUN.US Sunrun Inc 20240110 0 16.31 16.36 15.595 16.31 9880558 16.31
RUSHA.US Rush Enterprises Inc 20240110 0 44.96 45.1524 44.45 44.59 630385 44.59 down down correct
RUSHB.US Rush Enterprises Inc 20240110 0 47.095 47.28 46.91 47.28 11881 47.28 up up correct
RVMD.US Revolution Medicines Inc 20240110 0 28.38 28.72 27.8 28.68 1400400 28.68 up up correct
RVNC.US Revance Therapeutics Inc 20240110 0 7.15 7.15 6.725 6.79 1582600 6.79 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240110 0 4.3 4.44 4.06 4.14 422100 4.14 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240110 0 1.23 1.34 1 1.12 21202 1.12 down down correct
RVSB.US Riverview Bancorp Inc 20240110 0 5.935 5.97 5.84 5.925 20214 5.925 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240110 0 12.9 12.9315 12.82 12.84 153263 12.84 down down correct
RWLK.US ReWalk Robotics Ltd 20240110 0 1.2 1.22 1.04 1.08 781212 1.08 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240110 0 13.52 13.6399 12.38 12.49 9798594 12.49 down down correct
RXST.US RxSight Inc. Common Stock 20240110 0 46.06 47.24 45.58 46.65 417100 46.65 up up correct
RXT.US Rackspace Technology Inc 20240110 0 1.67 1.825 1.645 1.79 1087181 1.79 up up correct
RYAAY.US Ryanair Holdings plc 20240110 0 122.7 123.84 122.62 123.11 294142 122.1565 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240110 0 42.38 42.925 40.91 42.51 1114134 42.51 up up correct
RZB.US Reinsurance Group of America Incorporated 20240110 0 25.39 25.569 25.338 25.37 15100 25.37 down down correct
RZLT.US Rezolute Inc 20240110 0 1.17 1.22 1.1401 1.18 36776 1.18 up up correct
SABR.US Sabre Corporation 20240110 0 4.35 4.43 4.279 4.37 2912188 4.37 up up correct
SABS.US SAB Biotherapeutics Inc 20240110 0 5.9 5.9 5.741 5.9 4600 5.9
SAFT.US Safety Insurance Group Inc 20240110 0 73.24 73.8 73.05 73.34 33639 73.34 up up correct
SAGE.US Sage Therapeutics Inc 20240110 0 26.33 26.68 24.96 25.4 1343100 25.4 down down correct
SAIA.US Saia Inc 20240110 0 430.07 436.36 424.64 435.98 217761 435.98 up up correct
SALM.US Salem Media Group Inc 20240110 0 0.327 0.34 0.3106 0.34 38453 0.34 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240110 0 17.49 17.49 16.8 16.9 18188 16.9 down down correct
SANA.US Sana Biotechnology Inc 20240110 0 5.18 9.15 5.16 7.18 63367910 7.18 up up correct
SANM.US Sanmina Corporation 20240110 0 49.58 50.11 49.5006 50.06 227659 50.06 up up correct
SANW.US S&W Seed Company 20240110 0 0.61 0.6144 0.59 0.591 54626 0.591 down down correct
SASR.US Sandy Spring Bancorp Inc 20240110 0 26.34 26.42 26.1 26.41 99626 26.41 up up correct
SATS.US EchoStar Corporation 20240110 0 12.85 17.9 12.85 16.65 18133770 16.65 up up correct
SAVA.US Cassava Sciences Inc 20240110 0 23.91 24.35 23.58 24.28 561300 24.28 up up correct
SBAC.US SBA Communications Corporation 20240110 0 245.73 247.04 242.37 242.87 635106 242.87 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240110 0 26.97 27.28 26.215 27.19 320607 27.19 up up correct
SBET.US Sharplink Gaming Ltd 20240110 0 1.53 1.64 1.53 1.6 12400 1.6 up up correct
SBFG.US SB Financial Group Inc 20240110 0 15.16 15.48 15.151 15.48 1283 15.48 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240110 0 13.48 14.09 13.39 13.87 278276 13.87 up up correct
SBLK.US Star Bulk Carriers Corp 20240110 0 20.77 21.225 20.71 20.92 1137740 20.92 up up correct
SBNY.US Signature Bank 20240110 0 2.25 2.75 2.25 2.65 425623 2.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20240110 0 13.67 13.975 13.67 13.96 1404752 13.96 up up correct
SBSI.US Southside Bancshares Inc 20240110 0 30.61 30.83 30.5015 30.8 121204 30.8 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240110 0 5.12 5.28 5.11 5.26 23877 5.26 up down incorrect
SBUX.US Starbucks Corporation 20240110 0 93.01 93.69 92.88 93.5 5840000 93.5 up down incorrect
SCHL.US Scholastic Corporation 20240110 0 37.42 38.28 37.42 37.96 209714 37.7685 up down incorrect
SCKT.US Socket Mobile Inc 20240110 0 1.181 1.2 1.1606 1.1963 13288 1.1963 up down incorrect
SCOR.US comScore Inc 20240110 0 19.5 19.7 18.94 19.4 28869 19.4 down down correct
SCPH.US scPharmaceuticals Inc 20240110 0 6.28 6.41 6.18 6.35 190659 6.35 up up correct
SCPS.US Scopus BioPharma Inc 20240110 0 0.042 0.042 0.042 0.042 300 0.042
SCSC.US ScanSource Inc 20240110 0 37.62 38.43 37.55 38.38 178817 38.38 up up correct
SCVL.US Shoe Carnival Inc 20240110 0 27.05 28.01 27.05 27.77 169721 27.77 up up correct
SCWX.US SecureWorks Corp 20240110 0 6.5 6.99 6.42 6.99 24522 6.99 up up correct
SCYX.US SCYNEXIS Inc 20240110 0 2 2.05 1.93 2.04 122604 2.04 up up correct
SDGR.US Schrödinger Inc 20240110 0 30.31 30.45 29.23 30.39 621500 30.39 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240110 0 6.85 7.6 6.65 6.94 1841209 6.94 up up correct
SEAC.US SeaChange International Inc 20240110 0 2.75 2.75 2.75 2.75 0 2.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20240110 0 6.2 6.375 6.18 6.23 1592800 6.23 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240110 0 0.94 0.94 0.94 0.94 0 0.94
SECO.US Secoo Holding Limited 20240110 0 0.5202 0.5466 0.501 0.52 122527 0.52 down down correct
SEDG.US SolarEdge Technologies Inc 20240110 0 77.8 81.21 75.9 81.01 3485834 81.01 up up correct
SEED.US Origin Agritech Limited 20240110 0 2.12 2.15 1.9001 2.13 64323 2.13 up up correct
SEEL.US Seelos Therapeutics Inc 20240110 0 1.79 1.79 1.5001 1.64 716056 1.64 down down correct
SEER.US Seer Inc 20240110 0 1.91 1.93 1.845 1.9 364207 1.9 down down correct
SEIC.US SEI Investments Company 20240110 0 62.41 63.01 62.35 62.9 686746 62.9 up up correct
SELF.US Global Self Storage Inc 20240110 0 4.6 4.6 4.52 4.55 56123 4.55 down down correct
SENEA.US Seneca Foods Corporation 20240110 0 52.952 54.49 52.952 54.48 21948 54.48 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240110 0 5.25 5.3255 4.9 5.05 191545 5.05 down down correct
SFBS.US ServisFirst Bancshares Inc 20240110 0 63.05 63.66 62.1801 62.8 136648 62.8 down down correct
SFIX.US Stitch Fix Inc 20240110 0 3.33 3.375 3.22 3.33 1325258 3.33
SFM.US Sprouts Farmers Market Inc 20240110 0 49.28 49.84 49.28 49.5 968071 49.5 up up correct
SFNC.US Simmons First National Corporation 20240110 0 18.9 18.9875 18.72 18.95 257298 18.95 up up correct
SFST.US Southern First Bancshares Inc 20240110 0 37.96 38.44 37.38 37.83 12696 37.83 down down correct
SGA.US Saga Communications Inc 20240110 0 21.31 22.18 21.0983 21.79 30716 21.79 up up correct
SGBX.US SG Blocks Inc 20240110 0 0.44 0.455 0.43 0.44 36017 0.44
SGC.US Superior Group of Companies Inc 20240110 0 13.46 14.87 13.46 14.38 220415 14.38 up up correct
SGH.US SMART Global Holdings Inc 20240110 0 20.97 21.76 20.27 20.38 4541933 20.38 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240110 0 5.53 5.601 5.15 5.17 408300 5.17 down down correct
SGMA.US SigmaTron International Inc 20240110 0 3.27 3.45 3.26 3.33 11541 3.33 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240110 0 27.95 28.225 26.81 27.46 1185400 27.46 down down correct
SGMO.US Sangamo Therapeutics Inc 20240110 0 0.56 0.63 0.5332 0.55 1438233 0.55 down down correct
SGRP.US SPAR Group Inc 20240110 0 1.02 1.03 0.97 1.03 7012 1.03 up up correct
SGRY.US Surgery Partners Inc 20240110 0 33.16 33.17 32.33 32.88 580578 32.88 down down correct
SHBI.US Shore Bancshares Inc 20240110 0 13.29 13.41 13.15 13.33 39694 13.33 up up correct
SHC.US Sotera Health Company 20240110 0 16.37 16.37 15.495 15.55 809400 15.55 down down correct
SHCR.US Sharecare Inc 20240110 0 1.03 1.05 1 1.03 601740 1.03
SHCRW.US Sharecare Inc 20240110 0 0.04 0.04 0.04 0.04 0 0.04
SHEN.US Shenandoah Telecommunications Company 20240110 0 20.53 20.73 20.45 20.63 98642 20.63 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240110 0 7.08 7.5505 7.08 7.37 185683 7.37 up up correct
SHLS.US Shoals Technologies Group Inc 20240110 0 13.94 14.02 13.69 13.94 1249400 13.94
SHO.US PI 20240110 0 20.9 20.9 20.84 20.84 1448 20.84 down down correct
SHOO.US Steven Madden Ltd 20240110 0 41.53 41.93 41.14 41.74 799301 41.74 up up correct
SHYF.US The Shyft Group Inc 20240110 0 11.37 11.73 11.37 11.73 269179 11.73 up up correct
SIBN.US SI 20240110 0 20.18 20.95 19.24 19.78 547982 19.78 down down correct
SIEB.US Siebert Financial Corp 20240110 0 1.86 1.865 1.81 1.81 2179 1.81 down down correct
SIEN.US Sientra Inc 20240110 0 0.621 0.6301 0.6 0.6181 18777 0.6181 down down correct
SIFY.US Sify Technologies Limited 20240110 0 1.72 1.79 1.72 1.77 58270 1.77 up up correct
SIGA.US SIGA Technologies Inc 20240110 0 5.32 5.52 5.3 5.45 292411 5.45 up up correct
SIGI.US Selective Insurance Group Inc 20240110 0 98.53 99.61 98.53 99.61 185877 99.61 up up correct
SIGIP.US Selective Insurance Group Inc 20240110 0 17.6 17.6 17.58 17.58 1100 17.58 down down correct
SILC.US Silicom Ltd 20240110 0 18 18.35 18 18.27 30877 18.27 up up correct
SILK.US Silk Road Medical Inc 20240110 0 13.17 13.89 12.98 13.6 1186300 13.6 up up correct
SIMO.US Silicon Motion Technology Corporation 20240110 0 65 65 63.84 64.81 880451 64.81 down down correct
SINT.US Sintx Technologies Inc 20240110 0 0.4 0.407 0.3601 0.3919 507927 0.3919 down down correct
SIOX.US Sio Gene Therapies Inc 20240110 0 0.31 0.389 0.31 0.38 15668 0.38 up up correct
SIRI.US Sirius XM Holdings Inc 20240110 0 5.35 5.43 5.29 5.37 12200000 5.37 up up correct
SISI.US Shineco Inc 20240110 0 0.1155 0.1208 0.0953 0.115 495900 0.115 down down correct
SITM.US SiTime Corporation 20240110 0 116.93 117.83 112.42 116.47 98900 116.47 down down correct
SJ.US Scienjoy Holding Corporation 20240110 0 3 3.06 2.91 3.06 6240 3.06 up up correct
SKIN.US The Beauty Health Company 20240110 0 2.79 2.81 2.67 2.7 3035800 2.7 down down correct
SKYT.US SkyWater Technology Inc 20240110 0 9.09 9.16 8.82 8.87 198007 8.87 down down correct
SKYW.US SkyWest Inc 20240110 0 50.37 50.7826 49.82 50.27 201073 50.27 down down correct
SLAB.US Silicon Laboratories Inc 20240110 0 124.08 125.18 121.735 124.12 244993 124.12 up up correct
SLAMU.US Slam Corp 20240110 0 10.88 10.88 10.88 10.88 10 10.88
SLDB.US Solid Biosciences Inc 20240110 0 8.2 8.4899 7.621 8.09 279933 8.09 down up incorrect
SLGL.US Sol 20240110 0 1.25 1.25 1.1452 1.21 6183 1.21 down up incorrect
SLGN.US Silgan Holdings Inc 20240110 0 44.11 44.305 43.91 43.95 276987 43.95 down up incorrect
SLM.US SLM Corporation 20240110 0 18.45 18.65 18.29 18.5 3877178 18.5 up down incorrect
SLMBP.US SLM Corporation 20240110 0 67.75 69.05 67.75 68.81 2700 68.81 up down incorrect
SLN.US Silence Therapeutics plc 20240110 0 17.67 18.5 17.41 18.25 92800 18.25 up down incorrect
SLNG.US Stabilis Solutions Inc 20240110 0 4.1 4.14 4.08 4.14 1400 4.14 up down incorrect
SLNH.US Soluna Holdings Inc 20240110 0 4.08 4.21 3.87 3.94 124404 3.94 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240110 0 3.31 3.6 3.31 3.31 900 3.31
SLNO.US Soleno Therapeutics Inc 20240110 0 41.96 42.775 41.1899 41.49 117300 41.49 down up incorrect
SLP.US Simulations Plus Inc 20240110 0 38.72 38.72 37.73 38.49 80800 38.431 down up incorrect
SLRC.US SLR Investment Corp 20240110 0 15.21 15.29 15.1518 15.24 120442 15.24 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240110 0 0.632 0.66 0.61 0.659 13600 0.659 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240110 0 0.5581 0.56 0.5251 0.5499 1126933 0.5499 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240110 0 50.11 50.67 49.8 50.34 30318 50.34 up up correct
SMBK.US SmartFinancial Inc 20240110 0 23.15 23.15 22.12 22.89 74067 22.89 down down correct
SMCI.US Super Micro Computer Inc 20240110 0 347 357.99 332.2401 342.38 5345446 342.38 down down correct
SMID.US Smith 20240110 0 39.9 40.455 38.81 40.2 16957 40.2 up up correct
SMIT.US Schmitt Industries Inc 20240110 0 0.031 0.031 0.0301 0.0301 47298 0.0301 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20240110 0 45.78 50.18 45.78 49.88 108551 49.88 up up correct
SMMF.US Summit Financial Group Inc 20240110 0 28.7 28.76 28.25 28.51 18124 28.51 down down correct
SMMT.US Summit Therapeutics Inc 20240110 0 3.1 3.18 2.885 3.01 1263910 3.01 down down correct
SMPL.US The Simply Good Foods Company 20240110 0 41.32 41.59 40.43 41.27 889360 41.27 down down correct
SMSI.US Smith Micro Software Inc 20240110 0 0.83 0.8501 0.79 0.806 160065 0.806 down down correct
SMTC.US Semtech Corporation 20240110 0 20.79 20.92 20.17 20.6 859863 20.6 down up incorrect
SMTI.US Sanara MedTech Inc 20240110 0 39.86 39.86 39.3 39.51 5300 39.51 down up incorrect
SNAX.US Stryve Foods Inc 20240110 0 2.37 2.4155 2.21 2.24 5647 2.24 down up incorrect
SNBR.US Sleep Number Corporation 20240110 0 12.27 12.36 11.88 11.97 592492 11.97 down up incorrect
SNCE.US Science 37 Holdings Inc 20240110 0 6.11 6.11 6.01 6.04 3500 6.04 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240110 0 5.45 5.575 5.325 5.55 32151 5.55 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240110 0 19.48 19.5 19.25 19.25 13900 19.25 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240110 0 14.17 14.281 13.84 14.15 623900 14.15 down up incorrect
SND.US Smart Sand Inc 20240110 0 2 2.01 1.96 1.97 57390 1.97 down up incorrect
SNDL.US Sundial Growers Inc 20240110 0 1.57 1.57 1.49 1.51 3791200 1.51 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240110 0 22.6 22.85 22.38 22.6 1015931 22.6
SNES.US SenesTech Inc 20240110 0 1.26 1.26 1.18 1.23 268147 1.23 down up incorrect
SNEX.US StoneX Group Inc 20240110 0 67.12 68.04 67.04 67.67 118100 67.67 up down incorrect
SNFCA.US Security National Financial Corporation 20240110 0 8.6 8.8255 8.5229 8.64 18015 8.64 up down incorrect
SNGX.US Soligenix Inc 20240110 0 0.8599 0.873 0.8216 0.852 339350 0.852 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240110 0 0.195 0.22 0.1619 0.2079 5823233 0.2079 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240110 0 8.51 8.77 8.36 8.68 22888 8.68 up down incorrect
SNPS.US Synopsys Inc 20240110 0 503.82 509 501.45 505.18 1280000 505.18 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240110 0 0.243 0.26 0.235 0.251 185800 0.251 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240110 0 0.81 0.812 0.761 0.81 39900 0.81
SNT.US Senstar Technologies Ltd. 20240110 0 1.216 1.2173 1.18 1.19 3284 1.19 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240110 0 3.58 3.7 3.22 3.54 673900 3.54 down down correct
SNY.US Sanofi 20240110 0 51.93 52.52 51.91 52.41 2084400 52.41 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240110 0 8.33 8.6 8.14 8.48 39487200 8.48 up up correct
SOHO.US Sotherly Hotels Inc 20240110 0 1.45 1.51 1.45 1.5 51702 1.5 up up correct
SOHOB.US Sotherly Hotels Inc 20240110 0 19.88 19.97 19.88 19.97 401 19.97 up up correct
SOHON.US Sotherly Hotels Inc 20240110 0 20.55 20.55 20.55 20.55 0 20.55
SOHOO.US Sotherly Hotels Inc 20240110 0 20.2 20.2 20.2 20.2 190 20.2
SOHU.US Sohu.com Limited 20240110 0 9.57 9.79 9.47 9.52 76996 9.52 down down correct
SOLO.US Electrameccanica Vehicles Corp 20240110 0 0.337 0.337 0.315 0.33 269782 0.33 down down correct
SONM.US Sonim Technologies Inc 20240110 0 0.75 0.765 0.742 0.76 66500 0.76 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240110 0 1.5 1.5 1.35 1.38 52181 1.38 down down correct
SONO.US Sonos Inc 20240110 0 16.69 16.9 16.51 16.81 1278635 16.81 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240110 0 0.27 0.27 0.25 0.253 495400 0.253 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240110 0 5.62 5.79 5.36 5.5 47400 5.5 down down correct
SOTK.US Sono 20240110 0 5.8 5.8 5.525 5.5382 3235 5.5382 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240110 0 22.09 22.2 22.05 22.18 759300 22.18 up up correct
SP.US SP Plus Corporation 20240110 0 51.22 51.5 51.22 51.4 244754 51.4 up up correct
SPCB.US SuperCom Ltd 20240110 0 0.3323 0.3323 0.31 0.3243 225611 0.3243 down down correct
SPFI.US South Plains Financial Inc 20240110 0 27.91 28.31 27.56 28.25 11900 28.1208 up up correct
SPI.US SPI Energy Co. Ltd 20240110 0 0.7329 0.7498 0.72 0.73 39528 0.73 down down correct
SPLK.US Splunk Inc 20240110 0 152.31 152.61 152.3 152.49 1112806 152.49 up up correct
SPNS.US Sapiens International Corporation N.V 20240110 0 27.4 27.72 26.87 27.13 107670 27.13 down down correct
SPOK.US Spok Holdings Inc 20240110 0 15.07 15.19 14.9653 15.15 76187 15.15 up up correct
SPRB.US Spruce Biosciences Inc 20240110 0 2.7 2.8 2.642 2.78 64600 2.78 up up correct
SPRO.US Spero Therapeutics Inc 20240110 0 1.47 1.51 1.44 1.49 138483 1.49 up up correct
SPSC.US SPS Commerce Inc 20240110 0 176.68 178.95 176.05 177.95 109286 177.95 up up correct
SPT.US Sprout Social Inc 20240110 0 58.64 60.82 58.52 60.7 676500 60.7 up up correct
SPTN.US SpartanNash Company 20240110 0 22.77 22.9 22.57 22.77 135344 22.77
SPWH.US Sportsman's Warehouse Holdings Inc 20240110 0 4.26 4.43 4.22 4.26 339109 4.26
SPWR.US SunPower Corporation 20240110 0 3.9 3.94 3.77 3.89 4589724 3.89 down down correct
SQFT.US Presidio Property Trust Inc 20240110 0 1.14 1.21 1.115 1.16 9000 1.16 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240110 0 15.979 16 15.925 15.925 5100 15.7295 down down correct
SQL.US SeqLL Inc. Common stock 20240110 0 3.52 3.52 3.52 3.52 0 3.52
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240110 0 11.4 11.475 11.328 11.44 132200 11.44 up up correct
SRAX.US SRAX Inc 20240110 0 0.0026 0.03 0.0026 0.03 2894 0.03 up up correct
SRCE.US 1st Source Corporation 20240110 0 52.06 52.33 51.59 52.3 36171 51.9576 up up correct
SRCL.US Stericycle Inc 20240110 0 48.01 49.26 48.01 49.21 438946 49.21 up up correct
SRDX.US Surmodics Inc 20240110 0 33.73 34.87 33.34 34.25 33499 34.25 up up correct
SRPT.US Sarepta Therapeutics Inc 20240110 0 121.91 121.91 114.01 119.19 2390738 119.19 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240110 0 48.02 48.02 48.02 48.02 0 48.02
SRRK.US Scholar Rock Holding Corporation 20240110 0 16.19 16.705 16.01 16.6 714607 16.6 up up correct
SRTS.US Sensus Healthcare Inc 20240110 0 2.9 2.92 2.76 2.76 64508 2.76 down down correct
SRZN.US Surrozen Inc. Common Stock 20240110 0 10.582 10.6 10.052 10.6 7500 10.6 up up correct
SRZNW.US Surrozen Inc. Warrant 20240110 0 0.0278 0.0351 0.02 0.02 50 0.02 down down correct
SSB.US South State Corporation 20240110 0 82.21 83.02 81.78 82.96 294064 82.96 up up correct
SSBI.US Summit State Bank 20240110 0 11.75 11.77 11.71 11.75 1455 11.75
SSBK.US Southern States Bancshares Inc. Common Stock 20240110 0 27.26 28.12 27.23 27.89 9400 27.7918 up up correct
SSKN.US STRATA Skin Sciences Inc 20240110 0 0.55 0.595 0.5494 0.5601 22421 0.5601 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240110 0 60.19 60.84 60.14 60.67 554443 60.67 up up correct
SSNT.US SilverSun Technologies Inc 20240110 0 18.11 18.7 16.3101 16.46 364385 16.46 down down correct
SSP.US The E.W. Scripps Company 20240110 0 7.45 7.84 7.31 7.84 210437 7.84 up up correct
SSRM.US SSR Mining Inc 20240110 0 10.33 10.37 10.17 10.29 1309259 10.29 down down correct
SSSS.US SuRo Capital Corp 20240110 0 4.02 4.05 4.01 4.04 64800 4.04 up up correct
SSTI.US ShotSpotter Inc 20240110 0 23.75 24.025 23.25 23.73 13111 23.73 down down correct
SSYS.US Stratasys Ltd 20240110 0 13.96 13.96 13.72 13.76 429812 13.76 down down correct
STAA.US STAAR Surgical Company 20240110 0 34.2 34.7022 32.28 33.32 901409 33.32 down down correct
STAB.US Statera Biopharma Inc 20240110 0 0.0006 0.0006 0.0006 0.0006 3381 0.0006
STAF.US Staffing 360 Solutions Inc 20240110 0 0.38 0.3994 0.38 0.381 13178 0.381 up up correct
STBA.US S&T Bancorp Inc 20240110 0 32.78 33.15 32.68 33.07 147858 33.07 up up correct
STCN.US Steel Connect Inc 20240110 0 9.63 9.7743 9.6 9.61 1773 9.61 down down correct
STEP.US StepStone Group Inc 20240110 0 31.62 32.09 31.5 32.07 187200 32.07 up up correct
STER.US Sterling Check Corp. Common Stock 20240110 0 13.48 13.58 13.37 13.51 121801 13.51 up up correct
STGW.US MDC Partners Inc 20240110 0 6.4 6.51 6.344 6.44 306247 6.44 up up correct
STIM.US Neuronetics Inc 20240110 0 2.79 3.7 2.79 3.44 454747 3.44 up up correct
STKL.US SunOpta Inc 20240110 0 5.38 5.42 5.3 5.41 904875 5.41 up up correct
STKS.US The ONE Group Hospitality Inc 20240110 0 5.6 5.77 5.37 5.43 186529 5.43 down down correct
STLD.US Steel Dynamics Inc 20240110 0 113.09 113.74 112.325 112.84 1157336 112.84 down down correct
STNE.US StoneCo Ltd 20240110 0 16.63 17.07 16.145 17.02 5653224 17.02 up up correct
STOK.US Stoke Therapeutics Inc 20240110 0 5.33 5.43 5.22 5.28 76300 5.28 down down correct
STRA.US Strategic Education Inc 20240110 0 88.53 89.76 88.53 89.73 72081 89.73 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240110 0 0.68 0.68 0.63 0.68 137755 0.68
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240110 0 0.0124 0.0124 0.0075 0.0075 6146 0.0075 down down correct
STRL.US Sterling Construction Company Inc 20240110 0 76.59 78.375 76.165 78.29 273740 78.29 up up correct
STRM.US Streamline Health Solutions Inc 20240110 0 0.479 0.5 0.45 0.4802 57189 0.4802 up up correct
STRO.US Sutro Biopharma Inc 20240110 0 4.03 4.17 3.87 4.11 844274 4.11 up up correct
STRR.US Star Equity Holdings Inc 20240110 0 0.97 1 0.97 0.97 18500 0.97
STRRP.US Star Equity Holdings Inc 20240110 0 9.5 9.54 9.495 9.501 2400 9.501 up up correct
STRS.US Stratus Properties Inc 20240110 0 26.83 27.79 26.51 26.79 5500 26.79 down down correct
STRT.US Strattec Security Corporation 20240110 0 23.3 23.5 22.49 23.2 20134 23.2 down down correct
STTK.US Shattuck Labs Inc 20240110 0 9.82 10.66 9.44 10.09 808700 10.09 up up correct
STX.US Seagate Technology Holdings plc 20240110 0 79.98 82.75 79.72 82.66 2260325 82.66 up up correct
SUNW.US Sunworks Inc 20240110 0 0.2244 0.2379 0.207 0.2379 1556061 0.2379 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240110 0 28.31 28.31 27.66 28.14 278410 28.14 down down correct
SURG.US SurgePays Inc. Common Stock 20240110 0 7.7 7.81 7.28 7.31 740641 7.31 down down correct
SURGW.US SurgePays Inc. Warrant 20240110 0 2.85 3 2.6 2.61 41196 2.61 down down correct
SVA.US Sinovac Biotech Ltd 20240110 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240110 0 8.24 8.28 8.18 8.26 454338 8.0548 up up correct
SVFD.US Save Foods Inc 20240110 0 2.02 2.12 1.96 2.05 27600 2.05 up up correct
SVRA.US Savara Inc 20240110 0 4.26 4.34 4.225 4.3 463584 4.3 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240110 0 0.3 0.3 0.27 0.27 2200 0.27 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240110 0 1.67 1.74 1.62 1.74 31900 1.74 up up correct
SWAV.US ShockWave Medical Inc 20240110 0 204.2 219.54 194.38 218.88 1483400 218.88 up up correct
SWBI.US Smith & Wesson Brands Inc 20240110 0 13.33 13.43 13.26 13.35 236300 13.35 up up correct
SWIM.US Latham Group Inc 20240110 0 2.5 2.54 2.41 2.54 246303 2.54 up up correct
SWKH.US SWK Holdings Corporation 20240110 0 17.53 17.8595 17.3828 17.49 5852 17.49 down down correct
SWKS.US Skyworks Solutions Inc 20240110 0 104.29 104.55 102.4 104.33 1078000 104.33 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240110 0 10.51 10.51 10.51 10.51 400 10.51
SWSSU.US Springwater Special Situations Corp Unit 20240110 0 10.5 10.5 10.5 10.5 0 10.5
SWTX.US SpringWorks Therapeutics Inc 20240110 0 41.23 41.98 39.99 41.15 939468 41.15 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240110 0 2.35 2.55 2.21 2.36 181500 2.36 up up correct
SY.US So 20240110 0 1.07 1.1 1.02 1.05 49100 1.05 down down correct
SYBT.US Stock Yards Bancorp Inc 20240110 0 48.94 49.61 48.51 49.61 59412 49.61 up up correct
SYBX.US Synlogic Inc 20240110 0 3.88 3.88 3.6 3.74 28795 3.74 down down correct
SYNA.US Synaptics Incorporated 20240110 0 105.5 108.08 103.17 106.46 365499 106.46 up up correct
SYPR.US Sypris Solutions Inc 20240110 0 2.1301 2.1899 2.12 2.13 11168 2.13 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240110 0 7.75 7.98 6.93 7.41 160443 7.41 down down correct
SYTA.US Siyata Mobile Inc 20240110 0 4.52 4.74 4.4005 4.6 21120 4.6 up up correct
SYTAW.US Siyata Mobile Inc 20240110 0 0.05 0.05 0.05 0.05 7926 0.05
SZZLU.US Sizzle Acquisition Corp. Unit 20240110 0 10.94 10.94 10.94 10.94 0 10.94
TACT.US TransAct Technologies Incorporated 20240110 0 7.54 7.57 7.4 7.4 28215 7.4 down down correct
TAIT.US Taitron Components Incorporated 20240110 0 3.31 3.3394 3.18 3.2 54231 3.2 down down correct
TAKMX.US TAKMX 20240110 0 8.53 8.53 8.53 8.53 0 8.53
TALK.US Talkspace Inc 20240110 0 2.49 2.63 2.48 2.61 1120783 2.61 up up correct
TALKW.US Talkspace Inc 20240110 0 0.1392 0.1774 0.1281 0.1774 6810 0.1774 up up correct
TANH.US Tantech Holdings Ltd 20240110 0 0.95 1.09 0.9019 1.06 589822 1.06 up up correct
TAOP.US Taoping Inc 20240110 0 1.22 1.23 1.17 1.19 67306 1.19 down down correct
TARA.US Protara Therapeutics Inc 20240110 0 2.45 2.45 2.3557 2.39 40741 2.39 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240110 0 20.48 21.38 20.36 21.09 933100 21.09 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240110 0 12.57 12.91 12.48 12.51 283200 12.51 down down correct
TAST.US Carrols Restaurant Group Inc 20240110 0 7.98 8.26 7.98 8.24 540971 8.24 up up correct
TATT.US TAT Technologies Ltd 20240110 0 10.61 10.7075 10.51 10.61 23290 10.61
TAYD.US Taylor Devices Inc 20240110 0 24.02 28.6463 24.0169 27.81 76083 27.81 up up correct
TBBK.US The Bancorp Inc 20240110 0 38.34 39.23 38.225 39.04 351249 39.04 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240110 0 4.41 4.48 4.34 4.36 1119317 4.36 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240110 0 15.63 15.7295 15.555 15.68 89353 15.5758 up up correct
TBLT.US ToughBuilt Industries Inc 20240110 0 8.08 8.45 8.08 8.44 14513 8.44 up up correct
TBNK.US Territorial Bancorp Inc 20240110 0 11.03 11.03 10.9 10.98 7938 10.98 down down correct
TBPH.US Theravance Biopharma Inc 20240110 0 10.02 10.13 9.93 10.04 267378 10.04 up up correct
TC.US TuanChe ADR 20240110 0 0.218 0.22 0.2151 0.22 503 3.3 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240110 0 13.86 14.04 13.86 13.925 1600 13.925 up up correct
TCBI.US Texas Capital Bancshares Inc 20240110 0 62.21 63.22 61.51 63.15 449837 63.15 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240110 0 18.89 19 18.64 18.88 43100 18.88 down down correct
TCBK.US TriCo Bancshares 20240110 0 40.11 40.61 39.96 40.61 51308 40.61 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240110 0 14 14 14 14 300 14
TCBX.US Third Coast Bancshares Inc. Common Stock 20240110 0 18.81 19.345 18.73 18.88 12281 18.88 up up correct
TCCO.US Technical Communications Corporation 20240110 0 0.4 0.7 0.4 0.7 900 0.7 up up correct
TCMD.US Tactile Systems Technology Inc 20240110 0 14.55 14.675 14.3464 14.5 240895 14.5 down down correct
TCOM.US Trip.com Group Limited 20240110 0 38 38.14 37.22 37.22 5195025 37.22 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240110 0 0.177 0.177 0.1695 0.1749 467865 0.1749 down down correct
TCPC.US BlackRock TCP Capital Corp 20240110 0 11.82 11.99 11.82 11.99 216179 11.99 up up correct
TCRX.US Tscan Therapeutics Inc 20240110 0 5.92 6.17 5.68 5.89 207017 5.89 down down correct
TCX.US Tucows Inc 20240110 0 23.74 24.02 21.41 22.38 23794 22.38 down down correct
TDS.US PV 20240110 0 15.56 15.64 15.35 15.35 110006 15.35 down down correct
TDUP.US ThredUp Inc 20240110 0 2.08 2.11 2.04 2.06 248000 2.06 down down correct
TDW.US WT 20240110 0 3.828 3.828 3.71 3.71 894 3.71 down down correct
TEAM.US Atlassian Corporation Plc 20240110 0 236.36 244.82 235.5 244.21 1410000 244.21 up up correct
TECH.US Bio 20240110 0 72 73.53 70.75 73.15 903421 73.15 up up correct
TECTP.US Tectonic Financial Inc 20240110 0 10.07 10.07 10.07 10.07 1800 9.8479
TEDU.US Tarena International Inc 20240110 0 1.2 1.37 0.9001 1.36 1059689 1.36 up up correct
TELA.US TELA Bio Inc 20240110 0 7.31 7.4 6.86 6.93 133700 6.93 down down correct
TELL.US Tellurian Inc 20240110 0 0.6674 0.68 0.6312 0.6608 33635492 0.6608 down down correct
TENB.US Tenable Holdings Inc 20240110 0 45.84 46.365 45.21 46.31 1096237 46.31 up up correct
TENX.US Tenax Therapeutics Inc 20240110 0 14.48 15.0999 13.7646 14.56 11741 14.56 up up correct
TER.US Teradyne Inc 20240110 0 105.46 105.5 103.2901 104.88 1148126 104.88 down down correct
TERN.US Terns Pharmaceuticals Inc 20240110 0 6.65 7.21 5.99 6.13 1037573 6.13 down down correct
TFC.US PR 20240110 0 20.82 20.9908 20.65 20.65 60992 20.65 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240110 0 6.16 6.58 6 6.05 31600 6.05 down down correct
TFSL.US TFS Financial Corporation 20240110 0 14.14 14.16 14.0593 14.11 215826 14.11 down down correct
TGH.US PB 20240110 0 24.54 24.65 24.51 24.56 13236 24.56 up down incorrect
TGLS.US Tecnoglass Inc 20240110 0 43.89 44.27 43.19 44.2 243023 44.2 up down incorrect
TGTX.US TG Therapeutics Inc 20240110 0 22.55 22.67 16.832 17.77 24275500 17.77 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240110 0 11.06 11.06 11.06 11.06 1100 11.06
TGVCU.US TG Venture Acquisition Corp. Units 20240110 0 10.84 10.84 10.84 10.84 0 10.84
TGVCW.US TG Venture Acquisition Corp. Warrants 20240110 0 0.027 0.027 0.027 0.027 77 0.027
TH.US Target Hospitality Corp 20240110 0 9.29 9.313 9.195 9.26 313649 9.26 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240110 0 10.22 10.22 10.22 10.22 200 10.22
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240110 0 10.29 10.29 10.29 10.29 0 10.29
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240110 0 0.0885 0.0989 0.0885 0.0989 0 0.0989 up down incorrect
THFF.US First Financial Corporation 20240110 0 41.18 41.425 40.82 41.13 33809 41.13 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240110 0 0.5199 0.5199 0.4666 0.48 42588 0.48 down up incorrect
THRM.US Gentherm Incorporated 20240110 0 49 49.56 48.27 49.31 163318 49.31 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240110 0 4.01 4.02 3.98 3.98 211268 3.98 down up incorrect
THRY.US Thryv Holdings Inc 20240110 0 18.24 19.12 18.24 19.12 105600 19.12 up down incorrect
THTX.US Theratechnologies Inc 20240110 0 2.27 2.27 2.04 2.09 77500 2.09 down up incorrect
THWWW.US Target Hospitality Corp 20240110 0 0.22 0.22 0.22 0.22 5500 0.22
TIGO.US Millicom International Cellular S.A 20240110 0 18.54 18.74 18.48 18.7 32800 18.7 up up correct
TIGR.US UP Fintech Holding Limited 20240110 0 4.06 4.072 4 4.01 736600 4.01 down down correct
TIL.US Instil Bio Inc 20240110 0 7.8 7.855 7.55 7.63 47249 7.63 down down correct
TILE.US Interface Inc 20240110 0 12.06 12.195 11.985 12.16 197700 12.16 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240110 0 28.9 28.9 28.9 28.9 0 28.9
TIPPX.US Total Income + Real Estate Fund CL C 20240110 0 27.34 27.34 27.34 27.34 0 27.34
TIPRX.US Totl In Rl Est A 20240110 0 29.38 29.38 29.38 29.38 0 29.38
TIPT.US Tiptree Inc 20240110 0 19.28 19.78 19.0508 19.64 156131 19.64 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240110 0 30.18 30.18 30.18 30.18 0 30.18
TIRX.US Tian Ruixiang Holdings Ltd 20240110 0 0.554 0.59 0.554 0.5807 32671 0.5807 up up correct
TITN.US Titan Machinery Inc 20240110 0 26.82 27.48 26.6101 27.14 179712 27.14 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240110 0 1.73 1.8 1.7 1.715 48600 1.715 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240110 0 3.77 3.77 3.44 3.48 8145 3.48 down down correct
TLF.US Tandy Leather Factory Inc 20240110 0 4.83 4.83 4.6648 4.8172 1661 4.8172 down down correct
TLIS.US Talis Biomedical Corporation 20240110 0 8.0065 8.1163 7.9 8 8190 8 down down correct
TLRY.US Tilray Inc 20240110 0 2.11 2.11 1.92 2 38811070 2 down down correct
TLS.US Telos Corporation 20240110 0 4.11 4.299 4.05 4.21 471500 4.21 up up correct
TLSA.US Tiziana Life Sciences PLC 20240110 0 0.5895 0.5895 0.5611 0.5616 40191 0.5616 down down correct
TMC.US TMC the metals company Inc 20240110 0 1.53 1.555 1.42 1.45 2259649 1.45 down down correct
TMCI.US Treace Medical Concepts Inc 20240110 0 13.32 14.38 13.32 13.46 1036900 13.46 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240110 0 0.15 0.16 0.121 0.15 104500 0.15
TMDX.US TransMedics Group Inc 20240110 0 85.7 87.14 81.964 83.8 679800 83.8 down down correct
TMUS.US T 20240110 0 163.2 163.69 161.81 163.29 4502178 163.29 up up correct
TNDM.US Tandem Diabetes Care Inc 20240110 0 28.09 28.27 26.675 27.06 1631893 27.06 down down correct
TNGX.US Bctg Acquisition Corp 20240110 0 9.35 9.95 9.24 9.85 671200 9.85 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240110 0 0.312 0.32 0.298 0.3072 2768534 0.3072 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240110 0 3.12 3.21 3.091 3.16 175400 3.16 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240110 0 1.99 2.11 1.91 2.08 104100 2.08 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240110 0 0.95 0.95 0.911 0.9394 12057 0.9394 down down correct
TOPS.US Top Ships Inc 20240110 0 14.77 14.99 14.7201 14.85 9766 14.85 up up correct
TOUR.US Tuniu Corporation 20240110 0 0.6684 0.6699 0.642 0.649 142911 0.649 down down correct
TOWN.US TowneBank 20240110 0 28.76 28.9943 28.52 28.92 156926 28.92 up up correct
TPIC.US TPI Composites Inc 20240110 0 3.55 3.61 3.44 3.5 903476 3.5 down down correct
TPST.US Tempest Therapeutics Inc 20240110 0 4.54 4.76 4.42 4.53 923396 4.53 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240110 0 17 17.05 16.09 16.48 66600 16.48 down down correct
TREE.US LendingTree Inc 20240110 0 33.65 34.37 32.19 32.42 287897 32.42 down down correct
TRIB.US Trinity Biotech plc 20240110 0 0.5299 0.5299 0.46 0.5 47439 0.5 down down correct
TRIN.US Trinity Capital Inc 20240110 0 14.7 14.7399 14.61 14.64 315727 14.64 down down correct
TRIP.US TripAdvisor Inc 20240110 0 19.79 20.78 19.79 20.3 2177057 20.3 up up correct
TRIS.US UN 20240110 0 10.81 10.81 10.81 10.81 0 10.81
TRMB.US Trimble Inc 20240110 0 50.98 51.1503 50.52 50.95 683800 50.95 down down correct
TRMD.US TORM plc 20240110 0 33 33.09 32.23 32.26 554300 32.26 down down correct
TRMK.US Trustmark Corporation 20240110 0 26.73 26.97 26.39 26.96 148908 26.96 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240110 0 5.14 5.14 4.96 5.07 19715 5.07 down down correct
TRNS.US Transcat Inc 20240110 0 98.03 98.07 96.52 97.5 40769 97.5 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240110 0 11.28 11.28 11.28 11.28 0 11.28
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240110 0 0.0301 0.0301 0.025 0.025 10476 0.025 down down correct
TROO.US TROOPS Inc 20240110 0 2.84 2.84 2.53 2.78 2000 2.78 down down correct
TROW.US T. Rowe Price Group Inc 20240110 0 106.49 108.195 106.445 107.39 1244968 107.39 up up correct
TRS.US TriMas Corporation 20240110 0 24.48 24.8 24.44 24.57 133857 24.57 up up correct
TRST.US TrustCo Bank Corp NY 20240110 0 29.58 29.81 29.3788 29.52 49825 29.52 down down correct
TRTN.US PE 20240110 0 20.2 20.5 20.2 20.34 6777 20.34 up up correct
TRUE.US TrueCar Inc 20240110 0 3.08 3.08 3.03 3.07 106986 3.07 down down correct
TRUP.US Trupanion Inc 20240110 0 28.25 28.97 27.58 28.94 457890 28.94 up up correct
TRVG.US trivago N.V 20240110 0 2.63 2.7 2.52 2.57 73151 2.57 down down correct
TRVI.US Trevi Therapeutics Inc 20240110 0 1.38 1.44 1.32 1.33 201100 1.33 down down correct
TRVN.US Trevena Inc 20240110 0 0.7261 0.7693 0.7261 0.73 161967 0.73 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240110 0 9.93 9.97 9.57 9.61 28300 9.61 down down correct
TSBK.US Timberland Bancorp Inc 20240110 0 28.83 29.21 28.695 29.21 16217 29.21 up up correct
TSCO.US Tractor Supply Company 20240110 0 220.73 221.4 219.18 220.03 1220478 220.03 down down correct
TSEM.US Tower Semiconductor Ltd 20240110 0 30.14 30.18 29.62 29.8 380194 29.8 down down correct
TSHA.US Taysha Gene Therapies Inc 20240110 0 1.9 1.97 1.755 1.78 1960800 1.78 down down correct
TSIFX.US TSIFX 20240110 0 8.38 8.38 8.38 8.38 0 8.38
TSLA.US Tesla Inc 20240110 0 235.1 235.5 231.29 233.94 91628492 233.94 down down correct
TSP.US TuSimple Holdings Inc 20240110 0 0.7431 0.7875 0.7351 0.779 789466 0.779 up up correct
TSRI.US TSR Inc 20240110 0 9 9.08 8.81 9.08 6882 9.08 up up correct
TSVT.US 2seventy bio Inc 20240110 0 4.16 4.36 3.88 4.045 618100 4.045 down down correct
TTD.US The Trade Desk Inc 20240110 0 68.44 69.08 67.31 68.48 5069967 68.48 up up correct
TTEC.US TTEC Holdings Inc 20240110 0 20.11 20.38 19.76 20.35 160728 20.35 up up correct
TTEK.US Tetra Tech Inc 20240110 0 164.66 165.33 162.62 164.03 313339 164.03 down down correct
TTGT.US TechTarget Inc 20240110 0 34.66 35.28 34.27 35.27 100231 35.27 up up correct
TTMI.US TTM Technologies Inc 20240110 0 14.71 14.865 14.645 14.79 371571 14.79 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240110 0 7.02 7.338 6.54 6.6 23155 6.6 down down correct
TTOO.US T2 Biosystems Inc 20240110 0 5.23 5.3801 5.0642 5.155 118678 5.155 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240110 0 6.75 7.06 6.75 7.01 42809 7.01 up up correct
TTWO.US Take 20240110 0 158.57 160.02 158.31 159.21 884346 159.21 up up correct
TUEM.US Tuesday Morning Corporation 20240110 0 0.0002 0.0002 0.0002 0.0002 6901 0.0002
TURN.US 180 Degree Capital Corp 20240110 0 4.11 4.1999 4.11 4.1401 11810 4.1401 up up correct
TUSK.US Mammoth Energy Services Inc 20240110 0 4.2 4.2898 4.11 4.14 60769 4.14 down down correct
TVTX.US Travere Therapeutics Inc 20240110 0 9.94 10.27 9.34 9.37 1010843 9.37 down down correct
TW.US Tradeweb Markets Inc 20240110 0 93.87 94.68 93.05 93.85 1558300 93.85 down down correct
TWIN.US Twin Disc Incorporated 20240110 0 15.56 15.73 14.57 14.88 31522 14.88 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240110 0 4.51 4.6 4.44 4.56 474493 4.56 up up correct
TWLVU.US Twelve Seas Investment Company II 20240110 0 10.55 10.55 10.55 10.55 0 10.55
TWLVW.US Twelve Seas Investment Company II 20240110 0 0.0653 0.0653 0.0653 0.0653 17 0.0653
TWOU.US 2U Inc 20240110 0 1.02 1.04 0.975 0.982 1646300 0.982 down down correct
TWST.US Twist Bioscience Corporation 20240110 0 37.08 37.41 35.25 36.58 1424381 36.58 down down correct
TXG.US 10x Genomics Inc 20240110 0 50.66 50.84 48.74 49.25 1866000 49.25 down down correct
TXMD.US TherapeuticsMD Inc 20240110 0 2.36 2.37 2.288 2.37 21064 2.37 up down incorrect
TXN.US Texas Instruments Incorporated 20240110 0 168.5 168.52 165.11 167.25 4045200 165.9405 down up incorrect
TXRH.US Texas Roadhouse Inc 20240110 0 120.26 120.47 119.42 120.27 589926 120.27 up down incorrect
TYRA.US Tyra Biosciences Inc 20240110 0 11.65 12.94 11.575 12.88 237694 12.88 up down incorrect
TZOO.US Travelzoo 20240110 0 9.43 9.5546 9.41 9.42 39410 9.42 down up incorrect
UAL.US United Airlines Holdings Inc 20240110 0 43.68 44.5 43.43 44.26 8337510 44.26 up down incorrect
UBCP.US United Bancorp Inc 20240110 0 12.24 12.24 11.8 11.8 937 11.8 down up incorrect
UBFO.US United Security Bancshares 20240110 0 7.39 7.52 7.32 7.485 19072 7.485 up down incorrect
UBOH.US United Bancshares Inc 20240110 0 18.726 18.726 18.1 18.44 1048 18.44 down up incorrect
UBSI.US United Bankshares Inc 20240110 0 36.97 37.3 36.7 37.24 391407 37.24 up down incorrect
UBX.US Unity Biotechnology Inc 20240110 0 1.98 2 1.92 1.97 48577 1.97 down up incorrect
UCBI.US United Community Banks Inc 20240110 0 29.03 29.42 28.87 29.38 764616 29.38 up down incorrect
UCBIO.US United Community Banks Inc 20240110 0 22.85 23.2 22.71 22.954 12700 22.954 up up correct
UCL.US uCloudlink Group Inc 20240110 0 1.7 1.7 1.57 1.57 4667 1.57 down down correct
UCTT.US Ultra Clean Holdings Inc 20240110 0 32.4 32.74 31.87 32.72 158725 32.72 up up correct
UDMY.US Udemy Inc. Common Stock 20240110 0 13.33 13.465 12.86 13.38 920600 13.38 up up correct
UEIC.US Universal Electronics Inc 20240110 0 8.89 8.95 8.55 8.66 33031 8.66 down down correct
UFCS.US United Fire Group Inc 20240110 0 20.59 20.76 20.44 20.76 41809 20.76 up up correct
UFPI.US UFP Industries Inc 20240110 0 118.45 119.76 117.8 119.61 179800 119.61 up up correct
UFPT.US UFP Technologies Inc 20240110 0 163.06 175.1199 163.06 175.04 82780 175.04 up up correct
UG.US United 20240110 0 8.04 8.05 7.5828 7.9 6645 7.9 down down correct
UGRO.US urban 20240110 0 1.57 1.605 1.52 1.56 61519 1.56 down down correct
UHAL.US AMERCO 20240110 0 66.9 67.445 66.59 67.27 83371 67.27 up up correct
UK.US Ucommune International Ltd 20240110 0 3.74 5.35 3.74 4.6 1028702 4.6 up up correct
UKOMW.US Ucommune International Ltd 20240110 0 0.0075 0.0082 0.0062 0.008 17370 0.008 up up correct
ULBI.US Ultralife Corporation 20240110 0 7.22 7.2796 7.045 7.24 47614 7.24 up up correct
ULCC.US Frontier Group Holdings Inc 20240110 0 5.17 5.305 5.06 5.2 2339100 5.2 up up correct
ULH.US Universal Logistics Holdings Inc 20240110 0 29.92 31.3 28.78 30.75 45771 30.75 up up correct
ULTA.US Ulta Beauty Inc 20240110 0 483.5 487.485 478.91 480.91 462953 480.91 down down correct
UMBF.US UMB Financial Corporation 20240110 0 81.12 81.64 80.46 81.59 177390 81.59 up up correct
UNAM.US Unico American Corporation 20240110 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
UNB.US Union Bankshares Inc 20240110 0 31.99 31.99 30.85 30.8894 1564 30.5289 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240110 0 1 1.077 0.96 0.98 192100 0.98 down down correct
UNIT.US Uniti Group Inc 20240110 0 5.71 5.815 5.67 5.72 881429 5.72 up up correct
UNTY.US Unity Bancorp Inc 20240110 0 28.45 28.4699 28.01 28.17 19871 28.17 down down correct
UONE.US Urban One Inc 20240110 0 3.89 4.03 3.86 4.03 40989 4.03 up up correct
UONEK.US Urban One Inc 20240110 0 3.66 3.73 3.51 3.7 20803 3.7 up up correct
UPC.US Universe Pharmaceuticals INC 20240110 0 2.4 2.69 2.35 2.57 334521 2.57 up up correct
UPLD.US Upland Software Inc 20240110 0 3.95 4.09 3.905 4.01 234898 4.01 up up correct
UPST.US Upstart Holdings Inc 20240110 0 34.91 37.21 33.312 35.57 11727000 35.57 up up correct
UPWK.US Upwork Inc 20240110 0 15.19 15.34 14.8 15.19 1488013 15.19
URBN.US Urban Outfitters Inc 20240110 0 38.76 38.99 38.22 38.4 1867900 38.4 down down correct
URGN.US UroGen Pharma Ltd 20240110 0 14.55 15 14.11 14.22 69930 14.22 down down correct
UROY.US Uranium Royalty Corp 20240110 0 2.7 2.74 2.625 2.65 1518200 2.65 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240110 0 19.71 20.5 19.0001 20.3 160450 20.3 up up correct
USAU.US U.S. Gold Corp 20240110 0 4.12 4.1966 4.07 4.15 8644 4.15 up up correct
USCB.US US Century Bank 20240110 0 12.15 12.24 12.01 12.15 46360 12.15
USCTU.US TKB Critical Technologies 1 Unit 20240110 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240110 0 1.06 1.07 1.04 1.06 62343 1.06
USIO.US Usio Inc 20240110 0 1.94 1.95 1.89 1.92 25100 1.92 down down correct
USLM.US United States Lime & Minerals Inc 20240110 0 217.15 221.5 215.9416 221.5 7620 221.5 up up correct
USQIX.US USQ Core Real Estate Fund 20240110 0 24.03 24.03 24.03 24.03 0 24.03
USQSX.US USQ Core Real Estate Fund 20240110 0 24.1 24.1 24.1 24.1 0 24.1
UTHR.US United Therapeutics Corporation 20240110 0 224.63 224.88 220.25 221.66 380742 221.66 down down correct
UTMD.US Utah Medical Products Inc 20240110 0 83.04 85.76 80.85 84.23 18367 84.23 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240110 0 1.07 1.09 1 1.01 3800 1.01 down down correct
UTSI.US UTStarcom Holdings Corp 20240110 0 3.224 3.31 3.15 3.16 28944 3.16 down down correct
UVSP.US Univest Financial Corporation 20240110 0 20.35 20.79 20.26 20.59 219460 20.59 up up correct
UXIN.US Uxin Limited 20240110 0 0.55 0.55 0.48 0.48 34074 4.8 down down correct
VABK.US Virginia National Bankshares Corporation 20240110 0 35.19 35.19 35.19 35.19 3224 35.19
VALN.US Valneva SE 20240110 0 10.22 10.27 9.76 9.81 12274 9.81 down down correct
VALU.US Value Line Inc 20240110 0 45.88 46 44.1 44.77 8821 44.4851 down down correct
VAQC.US Vector Acquisition Corporation II 20240110 0 10.62 10.64 10.62 10.64 1000 10.64 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240110 0 0.814 0.827 0.761 0.81 143000 0.81 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240110 0 40.7569 40.7569 40.7569 40.7569 103 40.7569
VBIV.US VBI Vaccines Inc 20240110 0 0.6171 0.64 0.6171 0.6301 28972 0.6301 up up correct
VBNK.US VersaBank Common Shares 20240110 0 11.02 11.15 11 11.14 10126 11.14 up up correct
VBTX.US Veritex Holdings Inc 20240110 0 22.22 22.47 20.9836 22.46 183463 22.46 up up correct
VC.US Visteon Corporation 20240110 0 116.81 116.98 114.36 116.5 342500 116.5 down down correct
VCEL.US Vericel Corporation 20240110 0 37.2 37.54 35.78 37.33 694095 37.33 up up correct
VCMIX.US Versus Capital Multi 20240110 0 25.62 25.62 25.62 25.62 0 25.3698
VCNX.US Vaccinex Inc 20240110 0 0.6559 0.6638 0.6111 0.6435 54328 0.6435 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240110 0 27.68 27.68 27.68 27.68 0 27.68
VCTR.US Victory Capital Holdings Inc 20240110 0 32.78 33.13 32.5465 32.99 342989 32.99 up up correct
VCYT.US Veracyte Inc 20240110 0 28.08 28.42 27.11 27.41 684528 27.41 down down correct
VECO.US Veeco Instruments Inc 20240110 0 28.44 28.44 27.51 28.15 1230687 28.15 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240110 0 1.36 1.39 1.36 1.37 6100 1.37 up up correct
VEON.US VEON Ltd 20240110 0 18.85 19.74 18.83 19.53 13664 19.53 up up correct
VERA.US Vera Therapeutics Inc 20240110 0 19.35 20.04 18.93 19.19 1429247 19.19 down down correct
VERB.US Verb Technology Company Inc 20240110 0 0.1324 0.135 0.1265 0.1348 994993 0.1348 up up correct
VERBW.US Verb Technology Company Inc 20240110 0 0.0028 0.0036 0.0025 0.0036 8939 0.0036 up up correct
VERI.US Veritone Inc 20240110 0 1.53 1.87 1.5 1.72 658091 1.72 up up correct
VERO.US Venus Concept Inc 20240110 0 1.56 1.71 1.51 1.55 11717 1.55 down down correct
VERU.US Veru Inc 20240110 0 0.565 0.5678 0.5001 0.5059 1970541 0.5059 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240110 0 13.89 14.16 13.3 13.79 796600 13.79 down down correct
VERX.US Vertex Inc 20240110 0 25.77 26.067 25.355 25.73 272700 25.73 down down correct
VERY.US Vericity Inc 20240110 0 11.235 11.235 11.16 11.17 1300 11.17 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240110 0 0.93 0.94 0.884 0.9 8000 0.9 down down correct
VFF.US Village Farms International Inc 20240110 0 0.8114 0.82 0.7511 0.7801 421184 0.7801 down down correct
VFLEX.US VFLEX 20240110 0 26.52 26.52 26.52 26.52 0 26.52
VIA.US Via Renewables Inc 20240110 0 10.62 10.75 10.61 10.61 64886 10.61 down down correct
VIASP.US Via Renewables Inc 20240110 0 17.014 17.93 17.014 17.93 6000 17.93 up up correct
VIAV.US Viavi Solutions Inc 20240110 0 10.02 10.15 9.95 10.14 1167862 10.14 up up correct
VICR.US Vicor Corporation 20240110 0 38.77 39.095 38.154 38.73 211175 38.73 down down correct
VIEW.US View Inc 20240110 0 2.21 2.359 1.71 1.76 208800 1.76 down down correct
VIEWW.US View Inc 20240110 0 0.0051 0.0051 0.0051 0.0051 7300 0.0051
VINC.US Vincerx Pharma Inc 20240110 0 1.38 1.61 1.3 1.48 1089000 1.48 up up correct
VINO.US Gaucho Group Holdings Inc 20240110 0 0.4999 0.5334 0.4751 0.505 42497 0.505 up up correct
VINP.US Vinci Partners Investments Ltd 20240110 0 11.39 11.595 11.263 11.39 28100 11.39
VIOT.US Viomi Technology Co. Ltd 20240110 0 0.93 0.93 0.8888 0.8888 58515 0.8888 down down correct
VIR.US Vir Biotechnology Inc 20240110 0 10.1 10.5 9.94 10.31 1095522 10.31 up up correct
VIRC.US Virco Mfg. Corporation 20240110 0 11.68 12.69 11.5 12.1 378459 12.1 up up correct
VIRI.US Virios Therapeutics Inc 20240110 0 0.7 0.722 0.65 0.689 150300 0.689 down down correct
VIRT.US Virtu Financial Inc 20240110 0 20.15 20.15 19.18 19.33 1403803 19.33 down down correct
VIRX.US Viracta Therapeutics Inc 20240110 0 0.62 0.63 0.58 0.61 145900 0.61 down down correct
VISL.US Vislink Technologies Inc 20240110 0 3.64 3.68 3.55 3.555 4805 3.555 down down correct
VITL.US Vital Farms Inc 20240110 0 15.18 15.52 15.04 15.52 173300 15.52 up up correct
VIVE.US Viveve Medical Inc 20240110 0 0.0002 0.0002 0.0002 0.0002 376 0.0002
VJET.US voxeljet AG 20240110 0 1.2603 1.27 1.25 1.25 3994 1.25 down down correct
VKTX.US Viking Therapeutics Inc 20240110 0 21.66 22.91 20.92 21.67 4290847 21.67 up up correct
VLCN.US Volcon Inc. Common stock 20240110 0 0.09 0.103 0.084 0.089 7917700 0.089 down down correct
VLGEA.US Village Super Market Inc 20240110 0 25.23 25.25 25.07 25.23 23691 25.23
VLN.US WT 20240110 0 0.0375 0.05 0.0355 0.05 4844 0.05 up up correct
VLY.US Valley National Bancorp 20240110 0 10.6 10.62 10.37 10.58 2203900 10.58 down down correct
VLYPO.US Valley National Bancorp 20240110 0 23.98 24.35 23.89 24.24 31500 24.24 up up correct
VLYPP.US Valley National Bancorp 20240110 0 20.8 20.8 20.31 20.72 25000 20.72 down down correct
VMAR.US Vision Marine Technologies Inc 20240110 0 0.803 0.81 0.78 0.796 249200 0.796 down down correct
VMD.US Viemed Healthcare Inc 20240110 0 7.61 7.93 7.35 7.93 88900 7.93 up up correct
VMEO.US Vimeo Inc 20240110 0 3.67 3.75 3.65 3.69 1524800 3.69 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240110 0 4.17 4.19 3.85 3.94 1588689 3.94 down down correct
VNET.US 21Vianet Group Inc 20240110 0 2.49 2.495 2.23 2.35 3392781 2.35 down down correct
VNO.US PO 20240110 0 13.86 14.13 13.72 13.72 16005 13.72 down down correct
VNOM.US Viper Energy Partners LP 20240110 0 31.15 31.32 30.89 31.31 428413 31.31 up up correct
VOD.US Vodafone Group Plc 20240110 0 8.9 8.9 8.76 8.78 3723812 8.78 down down correct
VOR.US Vor Biopharma Inc 20240110 0 2.35 2.97 2.16 2.79 528100 2.79 up up correct
VOXX.US VOXX International Corporation 20240110 0 10.97 10.97 9.201 9.51 84682 9.51 down down correct
VRA.US Vera Bradley Inc 20240110 0 7.25 7.44 7.12 7.17 649333 7.17 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240110 0 1.65 1.678 1.52 1.54 41300 1.54 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240110 0 6.15 6.2406 5.84 5.93 196694 5.93 down down correct
VRDN.US Viridian Therapeutics Inc 20240110 0 23.56 24.08 23.37 23.82 1567847 23.82 up up correct
VREX.US Varex Imaging Corporation 20240110 0 20.05 20.26 19.09 20.24 226154 20.24 up up correct
VRM.US Vroom Inc 20240110 0 0.533 0.54 0.501 0.505 1192100 0.505 down down correct
VRME.US VerifyMe Inc 20240110 0 1.12 1.17 1.11 1.13 58632 1.13 up up correct
VRNA.US Verona Pharma plc 20240110 0 18.8 20.11 18.8 19.85 886182 19.85 up up correct
VRNS.US Varonis Systems Inc 20240110 0 45.07 45.46 44.4 45.39 1062080 45.39 up up correct
VRNT.US Verint Systems Inc 20240110 0 26.15 27.15 26.1 26.99 422098 26.99 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240110 0 0.312 0.312 0.29 0.299 42300 0.299 down down correct
VRRM.US Verra Mobility Corporation 20240110 0 21.38 21.795 21.12 21.7 929023 21.7 up up correct
VRSK.US Verisk Analytics Inc 20240110 0 235.3 236.17 232.85 233.96 718750 233.96 down down correct
VRSN.US VeriSign Inc 20240110 0 199.19 203.58 199.19 203.42 610416 203.42 up up correct
VRTS.US Virtus Investment Partners Inc 20240110 0 233.37 236.565 231.57 233.25 31914 231.4534 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240110 0 419.89 424.55 418.53 423.76 1190000 423.76 up up correct
VS.US Versus Systems Inc 20240110 0 2.53 2.648 2.45 2.58 174708 2.58 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240110 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240110 0 25.31 26.42 25.04 25.86 693037 25.86 up up correct
VSEC.US VSE Corporation 20240110 0 58.42 59.98 57.89 58.92 59931 58.8202 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240110 0 5.85 5.85 5.85 5.85 0 5.8056
VSLCX.US Invesco Senior Loan Fund Class C 20240110 0 5.87 5.87 5.87 5.87 0 5.829
VSLYX.US If Inv Snr Fnd Y 20240110 0 5.85 5.85 5.85 5.85 0 5.8044
VSSYW.US Versus Systems Inc 20240110 0 0.015 0.015 0.015 0.015 0 0.015
VSTA.US Vasta Platform Limited 20240110 0 4.2 4.215 3.97 4.14 265756 4.14 down down correct
VSTM.US Verastem Inc 20240110 0 10.05 10.43 9.9403 10.43 140480 10.43 up up correct
VTGN.US VistaGen Therapeutics Inc 20240110 0 5.77 5.83 5.44 5.57 317335 5.57 down down correct
VTNR.US Vertex Energy Inc 20240110 0 2.17 2.195 2.07 2.12 2802964 2.12 down down correct
VTRS.US Viatris Inc 20240110 0 11.59 12.49 11.495 12.1 23691770 12.1 up up correct
VTRU.US Vitru Limited 20240110 0 15.11 15.14 14.03 14.36 5591 14.36 down down correct
VTSI.US VirTra Inc 20240110 0 12.04 12.07 11.3072 11.6 281112 11.6 down down correct
VTVT.US vTv Therapeutics Inc 20240110 0 10.2 10.3 9.6638 9.719 6626 9.719 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240110 0 2.58 2.65 2.525 2.55 1160600 2.55 down down correct
VUZI.US Vuzix Corporation 20240110 0 2.02 2.03 1.97 2 672133 2 down down correct
VVOS.US Vivos Therapeutics Inc 20240110 0 8.58 8.859 8.03 8.08 132400 8.08 down down correct
VVPR.US VivoPower International PLC 20240110 0 1.89 2.075 1.78 2.06 95391 2.06 up up correct
VWE.US Vintage Wine Estates Inc 20240110 0 0.48 0.4899 0.463 0.4732 208650 0.4732 down down correct
VXRT.US Vaxart Inc 20240110 0 0.6106 0.6111 0.5711 0.5868 784949 0.5868 down down correct
VYGR.US Voyager Therapeutics Inc 20240110 0 8.89 8.89 8.27 8.41 1136470 8.41 down down correct
VYNE.US VYNE Therapeutics Inc 20240110 0 2.27 2.38 2.195 2.24 282300 2.24 down down correct
WABC.US Westamerica Bancorporation 20240110 0 54.76 55.35 54.58 55.33 95928 54.8119 up up correct
WAFD.US Washington Federal Inc 20240110 0 30.93 31.22 30.49 31.19 286714 31.19 up up correct
WAFDP.US Washington Federal Inc 20240110 0 15.47 15.55 15.35 15.41 35800 15.41 down down correct
WAFU.US Wah Fu Education Group Limited 20240110 0 2.245 2.29 2.2 2.24 6300 2.24 down down correct
WAL.US PA 20240110 0 17.96 18.25 17.3681 18.09 32890 18.09 up up correct
WALD.US Waldencast Acquisition Corp 20240110 0 10.6 10.9 10.46 10.82 33800 10.82 up up correct
WALDW.US Waldencast Acquisition Corp 20240110 0 0.9 0.9 0.9 0.9 0 0.9
WASH.US Washington Trust Bancorp Inc 20240110 0 30.05 30.505 29.92 30.43 58666 30.43 up up correct
WATT.US Energous Corporation 20240110 0 1.68 1.74 1.6 1.73 50310 1.73 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240110 0 1.64 1.737 1.55 1.7 13100 1.7 up up correct
WB.US Weibo Corporation 20240110 0 9.62 9.762 9.55 9.55 997069 9.55 down down correct
WBA.US Walgreens Boots Alliance Inc 20240110 0 25.31 25.33 24.44 24.68 15365220 24.68 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240110 0 33.83 34.24 33.58 34.14 1095700 34.14 up up correct
WDAY.US Workday Inc 20240110 0 275.74 278.56 274.8 276.81 1210000 276.81 up up correct
WDC.US Western Digital Corporation 20240110 0 49.38 50.67 48.96 50.51 4301951 50.51 up up correct
WDFC.US WD 20240110 0 256.9 278.78 252.86 272.59 650100 271.7163 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240110 0 8.69 8.69 8.69 8.69 0 8.69
WEN.US The Wendy's Company 20240110 0 19.68 19.77 19.37 19.52 3593462 19.52 down down correct
WERN.US Werner Enterprises Inc 20240110 0 40.71 40.85 40.12 40.77 403023 40.77 up up correct
WEYS.US Weyco Group Inc 20240110 0 32.37 32.7192 31.5 31.75 11945 31.75 down down correct
WFC.US PD 20240110 0 17.98 18.14 17.955 17.99 45817 17.99 up up correct
WFCF.US Where Food Comes From Inc 20240110 0 13.95 13.95 13.85 13.85 2705 13.85 down down correct
WFCPX.US Wells Fargo & Co Non 20240110 0 16.87 16.87 16.87 16.87 0 16.8367
WFRD.US Weatherford International plc Ordinary Shares 20240110 0 91.29 91.56 89.1 89.83 868269 89.83 down down correct
WHF.US WhiteHorse Finance Inc 20240110 0 12.61 12.7939 12.61 12.66 44624 12.66 up up correct
WHLM.US Wilhelmina International Inc 20240110 0 3.86 3.98 3.855 3.98 2055 3.98 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240110 0 0.264 0.264 0.23 0.2372 650502 0.2372 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240110 0 14.05 14.44 14 14.3 12800 14.3 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240110 0 60 60 60 60 0 60
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240110 0 1.35 1.395 1.32 1.375 1500 1.375 up up correct
WILC.US G. Willi 20240110 0 10.36 10.7 10.36 10.7 4895 10.7 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240110 0 0.78 0.81 0.752 0.753 287300 0.753 down down correct
WINA.US Winmark Corporation 20240110 0 381.53 391.1 381.53 391.1 25921 391.1 up up correct
WING.US Wingstop Inc 20240110 0 254.44 259.47 253.04 259.42 245000 259.42 up up correct
WINT.US Windtree Therapeutics Inc 20240110 0 0.6577 0.67 0.6246 0.6499 54096 0.6499 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240110 0 10.99 10.99 10.99 10.99 0 10.99
WINVR.US WinVest Acquisition Corp. Right 20240110 0 0.065 0.11 0.065 0.11 2314 0.11 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240110 0 10.85 10.92 10.65 10.74 5300 10.74 down down correct
WIRE.US Encore Wire Corporation 20240110 0 212.32 214.37 210.47 213.49 88676 213.49 up down incorrect
WISA.US Summit Wireless Technologies Inc 20240110 0 0.112 0.1144 0.111 0.1122 1058353 0.1122 up down incorrect
WISH.US ContextLogic Inc 20240110 0 4.89 4.91 4.72 4.78 479246 4.78 down up incorrect
WIX.US Wix.com Ltd 20240110 0 122.85 123.05 121.22 122.18 439022 122.18 down up incorrect
WKEY.US WISeKey International Holding AG 20240110 0 2.28 2.45 2.16 2.24 578800 2.24 down up incorrect
WKHS.US Workhorse Group Inc 20240110 0 0.34 0.3413 0.3105 0.3152 9665702 0.3152 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240110 0 10.99 11 10.531 10.76 175400 10.76 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20240110 0 1.38 1.399 1.36 1.39 30400 1.39 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20240110 0 0.1776 0.22 0.1775 0.22 13396 0.22 up down incorrect
WLDN.US Willdan Group Inc 20240110 0 19.24 19.635 19.2 19.4 52778 19.4 up down incorrect
WLFC.US Willis Lease Finance Corporation 20240110 0 48.33 48.33 47.55 47.89 18645 47.89 down up incorrect
WMG.US Warner Music Group Corp 20240110 0 34.62 34.69 34.19 34.51 549423 34.51 down up incorrect
WMPN.US William Penn Bancorporation 20240110 0 12.2 12.22 12.07 12.16 25300 12.1313 down up incorrect
WNEB.US Western New England Bancorp Inc 20240110 0 9.01 9.07 8.95 9.02 30314 9.02 up down incorrect
WNW.US Wunong Net Technology Company Limited 20240110 0 2.97 3.48 2.9481 3.29 70323 3.29 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240110 0 2.94 2.95 2.86 2.95 3100000 2.95 up down incorrect
WORX.US SCWorx Corp 20240110 0 1.86 1.86 1.75 1.76 10600 1.76 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240110 0 6.46 6.46 6.11 6.13 35989 6.13 down up incorrect
WRAP.US Wrap Technologies Inc 20240110 0 3.19 3.4 3.12 3.21 1130588 3.21 up up correct
WRLD.US World Acceptance Corporation 20240110 0 131.51 133.96 129.6054 131.83 40272 131.83 up up correct
WSBC.US WesBanco Inc 20240110 0 29.8 30.04 29.51 30.01 164271 30.01 up up correct
WSBCP.US WesBanco Inc 20240110 0 24.16 24.2 23.85 24.2 7700 23.7848 up up correct
WSBF.US Waterstone Financial Inc 20240110 0 13.58 13.61 13.485 13.55 35342 13.55 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240110 0 43.24 43.38 42.54 43.09 851692 43.09 down down correct
WSFS.US WSFS Financial Corporation 20240110 0 44.3 44.98 44.18 44.88 152356 44.88 up up correct
WTBA.US West Bancorporation Inc 20240110 0 19.88 20.19 19.75 20.11 16933 20.11 up up correct
WTER.US The Alkaline Water Company Inc 20240110 0 0.285 0.3156 0.28 0.303 621015 0.303 up up correct
WTFC.US Wintrust Financial Corporation 20240110 0 93.31 95.23 93.12 95.14 544087 95.14 up up correct
WTFCM.US Wintrust Financial Corporation 20240110 0 23.468 23.65 23.445 23.65 2800 23.65 up down incorrect
WTFCP.US Wintrust Financial Corporation 20240110 0 24.52 24.68 24.5 24.51 16300 24.51 down up incorrect
WTW.US Weight Watchers International Inc 20240110 0 240.6 245.56 240.51 245.44 679124 245.44 up down incorrect
WVE.US Wave Life Sciences Ltd 20240110 0 5.33 5.485 5.19 5.3 918982 5.3 down up incorrect
WVFC.US WVS Financial Corp 20240110 0 13.45 13.45 13.45 13.45 0 13.45
WVVI.US Willamette Valley Vineyards Inc 20240110 0 5.3427 5.395 5.325 5.3502 6155 5.3502 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240110 0 4.57 4.57 4.54 4.54 200 4.54 down up incorrect
WW.US WW International Inc 20240110 0 6.55 6.65 6.405 6.5 2901127 6.5 down up incorrect
WWD.US Woodward Inc 20240110 0 137.36 138.8817 136.3 136.97 397807 136.97 down up incorrect
WYNN.US Wynn Resorts Limited 20240110 0 94.92 95 93.31 93.63 1683541 93.63 down up incorrect
XAIR.US Beyond Air Inc 20240110 0 1.73 1.75 1.68 1.71 175100 1.71 down up incorrect
XBIO.US Xenetic Biosciences Inc 20240110 0 3.4701 3.85 3.4701 3.66 19078 3.66 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20240110 0 5.39 5.39 5.39 5.39 0 5.39
XBIT.US XBiotech Inc 20240110 0 4.57 4.74 4.455 4.67 33623 4.67 up down incorrect
XCAPX.US ACAP Strategic Fund 20240110 0 18.21 18.21 18.21 18.21 0 18.21
XCUR.US Exicure Inc 20240110 0 0.7486 0.8 0.686 0.7835 8497212 0.7835 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240110 0 13.65 13.65 13.65 13.65 0 13.65
XEL.US Xcel Energy Inc 20240110 0 63.21 63.22 62.4501 62.72 3341237 62.72 down down correct
XELA.US Exela Technologies Inc 20240110 0 2.99 3.01 2.91 2.95 86450 2.95 down down correct
XELB.US Xcel Brands Inc 20240110 0 1.416 1.416 1.32 1.32 7682 1.32 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240110 0 47.06 47.63 44.485 45.08 447419 45.08 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240110 0 2.78 2.81 2.62 2.8 11396640 2.8 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240110 0 10.69 10.69 10.69 10.69 0 10.69
XFOR.US X4 Pharmaceuticals Inc 20240110 0 0.85 0.859 0.805 0.85 1409600 0.85
XGN.US Exagen Inc 20240110 0 2.09 2.2 1.96 2 64800 2 down down correct
XILSX.US Pioneer ILS Interval Fund 20240110 0 8.51 8.51 8.51 8.51 0 8.51
XLO.US Xilio Therapeutics Inc. Common Stock 20240110 0 0.88 0.94 0.864 0.882 98400 0.882 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240110 0 32.87 33 31.03 31.59 753200 31.59 down down correct
XNCR.US Xencor Inc 20240110 0 20.52 20.97 20.275 20.48 358700 20.48 down down correct
XNET.US Xunlei Limited 20240110 0 1.54 1.56 1.5101 1.52 40931 1.52 down down correct
XOMA.US XOMA Corporation 20240110 0 21.05 21.305 20.4731 20.76 13701 20.76 down down correct
XOMAO.US XOMA Corporation 20240110 0 24.66 24.84 24.575 24.84 4600 24.84 up up correct
XOMAP.US XOMA Corporation 20240110 0 25.12 25.12 25.12 25.12 32 25.12
XONE.US The ExOne Company 20240110 0 49.79 49.8 49.79 49.795 34293 49.5327 up up correct
XOS.US Xos Inc 20240110 0 7.54 7.72 7.118 7.18 9700 7.18 down down correct
XOSWW.US Xos Equity Warrants 20240110 0 0.031 0.032 0.0247 0.031 35671 0.031
XP.US XP Inc 20240110 0 24.99 25.145 24.63 25.02 4227400 25.02 up up correct
XPEL.US XPEL Inc 20240110 0 50.8 51 49.21 50.15 106556 50.15 down down correct
XPER.US Xperi Holding Corporation 20240110 0 11.3 11.85 11.3 11.84 847691 11.84 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240110 0 5.85 5.85 5.85 5.85 0 5.8044
XRAY.US DENTSPLY SIRONA Inc 20240110 0 36.48 37.6 35.9 37.39 4599543 37.39 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240110 0 2.42 2.75 2.36 2.679 116269 2.679 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240110 0 16.17 16.3 15.95 16.23 1850800 16.23 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240110 0 9.73 9.73 9.73 9.73 0 9.73
XSICX.US Voya Senior Income Fund Class 20240110 0 9.7 9.7 9.7 9.7 0 9.7
XSIIX.US ING Senior Incm Fd 20240110 0 9.68 9.68 9.68 9.68 0 9.68
XSIWX.US ING Senior Incm Fd 20240110 0 9.74 9.74 9.74 9.74 0 9.74
XSLCX.US Invesco Senior Loan Fund Class 20240110 0 5.85 5.85 5.85 5.85 0 5.8051
XTLB.US XTL Biopharmaceuticals Ltd 20240110 0 0.9071 0.9696 0.87 0.9693 5787 0.9693 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240110 0 0.183 0.189 0.1755 0.189 1226369 0.189 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20240110 0 0.438 0.489 0.432 0.489 9600 0.489 up up correct
YI.US 111 Inc 20240110 0 1.54 1.5971 1.5 1.55 53009 1.55 up up correct
YJ.US Yunji Inc 20240110 0 0.63 0.79 0.63 0.75 18800 0.75 up up correct
YMAB.US Y 20240110 0 7.12 7.4 7.015 7.18 225263 7.18 up up correct
YORW.US The York Water Company 20240110 0 36.88 37.99 36.8 37.76 86521 37.76 up up correct
YQ.US 17 Education & Technology Group Inc 20240110 0 2.66 2.808 2.63 2.8 15100 2.8 up up correct
YTEN.US Yield10 Bioscience Inc 20240110 0 0.2415 0.244 0.24 0.24 30058 0.24 down down correct
YTRA.US Yatra Online Inc 20240110 0 1.62 1.67 1.58 1.67 116301 1.67 up up correct
YY.US JOYY Inc 20240110 0 32.53 32.89 32.41 32.44 542430 32.44 down down correct
Z.US Zillow Group Inc 20240110 0 54.46 55.13 53.8 54.6 3403976 54.6 up up correct
ZBRA.US Zebra Technologies Corporation 20240110 0 256 256.9323 252.495 255.27 276886 255.27 down down correct
ZCMD.US Zhongchao Inc 20240110 0 0.302 0.399 0.302 0.369 26600 0.369 up up correct
ZD.US Ziff Davis Inc. 20240110 0 64.93 65.84 64.63 65.48 198479 65.48 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240110 0 1.24 1.24 1.19 1.21 16600 1.21 down down correct
ZEUS.US Olympic Steel Inc 20240110 0 62.2 63.2 61.64 63.2 62166 63.2 up up correct
ZG.US Zillow Group Inc 20240110 0 53.22 54 52.71 53.28 638270 53.28 up up correct
ZI.US ZoomInfo Technologies Inc 20240110 0 16.34 16.53 15.95 16.15 12268200 16.15 down up incorrect
ZION.US Zions Bancorporation National Association 20240110 0 43.91 44.12 43.34 43.93 1454602 43.93 up down incorrect
ZIONL.US ZIONL 20240110 0 25.48 25.53 25.4 25.52 15500 25.52 up down incorrect
ZIONO.US Zions Bancorporation National Association 20240110 0 25.41 25.6 25.41 25.59 75700 25.59 up down incorrect
ZIONP.US Zions Bancorporation National Association 20240110 0 19.665 19.8 19.4901 19.63 5648 19.63 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240110 0 3.31 11.48 3.26 4.39 37000 4.39 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20240110 0 0.208 0.208 0.208 0.208 0 0.208
ZKIN.US ZK International Group Co. Ltd 20240110 0 0.9 0.919 0.801 0.8778 114160 0.8778 down down correct
ZLAB.US Zai Lab Limited 20240110 0 26.66 26.99 25.225 26.09 921345 26.09 down down correct
ZM.US Zoom Video Communications Inc 20240110 0 68.25 68.3 67.58 68.18 2070000 68.18 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240110 0 16.25 16.83 15.85 15.98 597800 15.98 down down correct
ZS.US Zscaler Inc 20240110 0 228.31 230.234 224.66 225.4 1880200 225.4 down down correct
ZUMZ.US Zumiez Inc 20240110 0 18.1 18.85 18.1 18.77 240549 18.77 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240110 0 18.18 126 18.03 126 234853 126 up up correct
ZYXI.US Zynex Inc 20240110 0 10.87 11.17 10.835 11 294325 11 up up correct

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